日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2026
11/06	1,475	1,475	1,420	1,423	-5.07%	1,400	-	-5.76%	-	-
11/05	1,480	1,499	1,480	1,499	+0.6%	2,700	-	-1.77%	-	-
11/04	1,500	1,500	1,490	1,490	-0.67%	200	-	-2.36%	-	-
11/02	1,521	1,521	1,500	1,500	+0.6%	200	-	-1.7%	-	-
10/30	1,491	1,491	1,491	1,491	-2.23%	100	-	-2.36%	-	-
10/29	1,505	1,525	1,505	1,525	+2.01%	500	-	-0.2%	-	-
10/28	1,495	1,495	1,495	1,495	0%	900	-	-2.16%	-	-
10/27	1,473	1,495	1,473	1,495	+1.63%	500	-	-2.16%	-	-
10/26	1,471	1,471	1,471	1,471	+0.07%	200	-	-3.79%	-	-
10/23	1,472	1,472	1,470	1,470	-0.2%	600	-	-4.05%	-	-
10/22	1,475	1,475	1,473	1,473	-1.87%	400	-	-3.98%	-	-
10/16	1,501	1,501	1,501	1,501	-1.57%	200	-	-2.34%	-	-
10/15	1,535	1,535	1,525	1,525	-0.46%	300	-	-0.78%	-	-
10/14	1,527	1,532	1,527	1,532	+1.06%	400	-	-0.26%	-	-
10/13	1,565	1,565	1,509	1,516	-1.88%	500	-	-1.3%	-	-
10/09	1,545	1,545	1,545	1,545	+0.78%	100	-	+0.59%	-	-
10/08	1,510	1,533	1,501	1,533	+1.32%	800	-	-0.2%	-	-
10/07	1,518	1,518	1,513	1,513	-0.98%	200	-	-1.43%	-	-
10/06	1,528	1,528	1,528	1,528	0%	900	-	-0.46%	-	-
10/05	1,555	1,555	1,523	1,528	+0.86%	700	-	-0.46%	-	-
10/02	1,515	1,515	1,515	1,515	-0.98%	400	-	-1.37%	-	-
09/30	1,534	1,534	1,530	1,530	-0.33%	1,000	-	-0.46%	-	-
09/29	1,530	1,541	1,528	1,535	+0.07%	1,100	-	-0.13%	-	-
09/28	1,521	1,547	1,521	1,534	-3.82%	600	-	-0.45%	-	-
09/25	1,561	1,680	1,560	1,595	-11.34%	6,200	-	+3.24%	-	-
09/24	1,499	1,799	1,499	1,799	+20.01%	6,000	-	+16.36%	-	-
09/18	1,500	1,500	1,470	1,499	-0.2%	500	-	-2.6%	-	-
09/17	1,502	1,502	1,502	1,502	-0.86%	100	-	-2.66%	-	-
09/15	1,515	1,515	1,515	1,515	-0.98%	300	-	-2.07%	-	-
09/10	1,515	1,530	1,515	1,530	+0.99%	200	-	-1.29%	-	-
09/09	1,505	1,515	1,505	1,515	+0.66%	200	-	-2.32%	-	-
09/08	1,510	1,510	1,505	1,505	-0.33%	800	-	-3.09%	-	-
09/07	1,505	1,510	1,505	1,510	-1.95%	2,500	-	-3.02%	-	-
09/04	1,540	1,540	1,540	1,540	0%	300	-	-1.22%	-	-
09/03	1,540	1,540	1,540	1,540	+0.65%	300	-	-1.35%	-	-
09/02	1,529	1,530	1,529	1,530	+0.99%	500	-	-2.05%	-	-
09/01	1,500	1,515	1,500	1,515	+1%	200	-	-3.13%	-	-
08/31	1,503	1,503	1,500	1,500	-1.19%	700	-	-4.21%	-	-
08/28	1,530	1,530	1,500	1,518	-0.78%	900	-	-3.25%	-	-
08/27	1,530	1,530	1,530	1,530	0%	100	-	-2.67%	-	-
08/26	1,530	1,530	1,530	1,530	0%	100	-	-2.86%	-	-
08/21	1,530	1,530	1,530	1,530	+2%	100	-	-2.98%	-	-
08/19	1,500	1,500	1,500	1,500	-2.02%	1,100	-	-4.82%	-	-
08/18	1,531	1,531	1,531	1,531	-0.91%	100	-	-2.67%	-	-
08/17	1,505	1,545	1,505	1,545	0%	400	-	-1.53%	-	-
08/14	1,540	1,545	1,430	1,545	+0.32%	1,100	-	-1.4%	-	-
08/13	1,550	1,550	1,540	1,540	-5.23%	700	-	-1.6%	-	-
08/12	1,625	1,625	1,625	1,625	-0.31%	100	-	+3.97%	-	-
08/10	1,630	1,630	1,630	1,630	0%	300	-	+4.89%	-	-
08/07	1,630	1,630	1,630	1,630	+1.24%	300	-	+5.71%	-	-
08/06	1,610	1,610	1,610	1,610	0%	100	-	+5.37%	-	-
08/05	1,599	1,610	1,599	1,610	+1.26%	400	-	+6.27%	-	-
08/04	1,590	1,590	1,590	1,590	-0.63%	100	-	+5.93%	-	-
08/03	1,550	1,600	1,550	1,600	+2.56%	200	-	+7.74%	-	-
07/31	1,580	1,580	1,560	1,560	-0.64%	300	-	+5.91%	-	-
07/30	1,570	1,570	1,570	1,570	-1.26%	100	-	+7.39%	-	-
07/29	1,580	1,590	1,575	1,590	+1.15%	700	-	+9.58%	-	-
07/28	1,572	1,572	1,572	1,572	0%	500	-	+9.55%	-	-
07/27	1,575	1,575	1,572	1,572	-0.19%	2,200	-	+10.78%	-	-
07/24	1,580	1,600	1,575	1,575	-0.32%	3,700	-	+12.26%	-	-
07/23	1,580	1,580	1,580	1,580	+0.25%	1,300	-	+13.75%	-	-
07/22	1,580	1,580	1,576	1,576	+0.06%	900	-	+14.53%	-	-
07/21	1,571	1,580	1,571	1,575	-0.32%	1,000	-	+15.55%	-	-
07/17	1,580	1,580	1,575	1,580	-1.25%	2,200	-	+16.86%	-	-
07/16	1,589	1,605	1,589	1,600	+0.63%	2,100	-	+19.23%	-	-
07/15	1,555	1,615	1,550	1,590	+6%	3,900	-	+19.28%	-	-
07/14	1,430	1,500	1,430	1,500	+4.9%	900	-	+13.12%	-	-
07/10	1,430	1,430	1,430	1,430	0%	400	-	+8.17%	-	-
07/09	1,430	1,430	1,430	1,430	-4.67%	200	-	+8.17%	-	-
07/08	1,505	1,505	1,500	1,500	0%	700	-	+13.38%	-	-
07/07	1,500	1,500	1,498	1,500	+1.42%	2,000	-	+13.46%	-	-
07/06	1,400	1,500	1,400	1,479	+5.72%	1,200	-	+11.96%	-	-
07/03	1,339	1,399	1,339	1,399	+4.56%	2,000	-	+5.74%	-	-
07/02	1,300	1,338	1,300	1,338	+6.02%	1,100	-	+0.53%	-	-
07/01	1,270	1,290	1,262	1,262	-2.92%	900	-	-6.59%	-	-
06/30	1,250	1,300	1,250	1,300	+4%	1,400	-	-4.97%	-	-
06/29	1,200	1,250	1,200	1,250	+4.17%	1,200	-	-9.62%	-	-
06/26	1,210	1,229	1,200	1,200	-7.69%	1,600	-	-14.29%	-	-
06/24	1,300	1,300	1,300	1,300	+2.36%	100	-	-8.39%	-	-
06/23	1,295	1,295	1,270	1,270	-2.23%	700	-	-11.37%	-	-
06/22	1,230	1,300	1,230	1,299	+7.36%	1,300	-	-10.35%	-	-
06/19	1,140	1,210	1,140	1,210	+5.13%	1,000	-	-17.24%	-	-
06/18	1,169	1,169	1,151	1,151	-3.28%	1,000	-	-22.18%	-	-
06/17	1,264	1,264	1,150	1,190	-2.46%	2,600	-	-20.56%	-	-
06/16	1,250	1,250	1,171	1,220	-2.4%	1,400	-	-19.53%	-	-
06/15	1,253	1,253	1,250	1,250	-0.24%	600	-	-18.46%	-	-
06/12	1,318	1,325	1,253	1,253	-2.72%	1,000	-	-19.06%	-	-
06/11	1,300	1,302	1,280	1,288	-3.52%	1,600	-	-17.65%	-	-
06/10	1,381	1,381	1,280	1,335	-3.33%	1,000	-	-15.35%	-	-
06/09	1,446	1,446	1,351	1,381	-2.47%	1,500	-	-13.04%	-	-
06/08	1,400	1,416	1,390	1,416	+1.07%	700	-	-11.44%	-	-
06/05	1,420	1,430	1,401	1,401	-2.71%	1,400	-	-13.04%	-	-
06/04	1,433	1,440	1,433	1,440	-0.69%	300	-	-11.22%	-	-
06/03	1,452	1,482	1,450	1,450	-1.36%	900	-	-11.26%	-	-
06/02	1,470	1,470	1,470	1,470	0%	600	-	-10.69%	-	-
06/01	1,525	1,525	1,451	1,470	-4.55%	4,500	-	-11.29%	-	-
06/01	株式分割 1→2
05/29	1,550	1,550	1,529	1,540	-3.27%	2,700	-	-7.73%	-	-
05/28	1,529	1,592	1,529	1,592	-13.12%	10,200	-	-5.18%	-	-
05/27	1,700	1,833	1,688	1,833	+8.43%	7,600	-	+8.62%	-	-
05/26	1,688	1,695	1,688	1,690	+0.15%	3,200	-	+0.3%	-	-

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2025年 5月期	1,350 2,700 4/25	949 1,897 4/30	398,200 199,100 4/25	26億9983万	18億9688万	+23.76% 6/23	-
2026年 5月期	4,340 8,680 8/19	1,090 2,180 6/2	36,200 18,100 7/15	88億1401万	22億1365万	+83.04% 8/18	-28.36% 11/4
最新	1,423 2026/11/6		1,400	30億4988万		-5.76% 1,510

エレベーターコミュニケーションズ（353A）の株価チャート

株価

11/6

乖離率

2026/05/26～2026/11/06

株価推移

年初来

開示資料

決算

株式

チャート