日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
03/06	11,380	11,380	11,220	11,300	-0.35%	1,500	1771億1490万	+1.2%
03/05	11,160	11,350	11,160	11,340	+2.35%	2,100	1777億4185万	+1.79%
03/04	11,300	11,300	11,010	11,080	-1.95%	5,800	1736億6664万	-0.33%
03/03	11,400	11,400	11,130	11,300	+0.09%	2,600	1771億1490万	+1.77%
03/02	11,320	11,660	11,290	11,290	-1.31%	5,000	1769億5816万	+1.83%
02/27	11,250	11,610	11,100	11,440	+3.34%	11,700	1793億924万	+3.31%
02/26	11,100	11,200	11,000	11,070	+1.1%	5,800	1735億990万	+0.14%
02/25	11,300	11,300	10,880	10,950	-1.71%	6,600	1716億2904万	-0.92%
02/24	11,160	11,520	11,140	11,140	+0.36%	6,400	1746億707万	+0.71%
02/20	11,140	11,140	11,040	11,100	-0.72%	1,800	1739億8012万	+0.34%
02/19	11,130	11,470	11,100	11,180	+0.09%	7,300	1752億3403万	+1.06%
02/18	11,100	11,170	11,060	11,170	+1.45%	3,100	1750億7729万	+1.01%
02/17	11,200	11,380	11,010	11,010	-1.7%	7,700	1725億6947万	-0.39%
02/16	11,310	11,310	11,110	11,200	0%	1,800	1755億4751万	+1.19%
02/13	11,200	11,200	11,010	11,200	0%	8,600	1755億4751万	+1.26%
02/12	11,570	11,570	10,820	11,200	-4.03%	12,700	1755億4751万	+1.18%
02/10	15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/10	11,430	11,670	11,260	11,670	+2.46%	5,500	1829億1423万	+5.39%
02/09	11,130	11,430	11,130	11,390	0%	2,500	1785億2555万	+3.1%
02/06	11,180	11,390	11,100	11,390	+1.7%	5,800	1785億2555万	+3.19%
02/05	11,150	11,400	11,100	11,200	+0.99%	6,600	1755億4751万	+1.53%
02/04	11,110	11,190	11,000	11,090	-0.36%	8,100	1738億2338万	+0.65%
02/03	10,990	11,140	10,940	11,130	+2.2%	6,700	1744億5034万	+1.15%
02/02	10,790	10,950	10,710	10,890	+2.06%	4,100	1706億8860万	-0.88%
01/30	10,760	10,790	10,670	10,670	-0.84%	2,600	1672億4035万	-2.85%
01/29	10,800	10,890	10,650	10,760	+0.94%	4,500	1686億5100万	-1.97%
01/28	10,650	10,660	10,450	10,660	-0.84%	4,300	1670億8361万	-2.89%
01/27	10,830	10,830	10,660	10,750	0%	5,700	1684億9426万	-1.94%
01/26	10,870	10,870	10,720	10,750	-1.1%	3,000	1684億9426万	-1.89%
01/23	10,950	10,960	10,810	10,870	-0.91%	4,700	1703億7512万	-0.68%
01/22	10,950	11,050	10,920	10,970	+0.27%	2,600	1719億4251万	+0.53%
01/21	10,920	10,980	10,880	10,940	-0.82%	1,800	1714億7230万	+0.58%
01/20	11,160	11,160	11,020	11,030	-1.16%	1,900	1728億8295万	+1.72%
01/19	11,200	11,200	11,030	11,160	0%	1,900	1749億2055万	+3.28%
01/16	11,310	11,310	11,160	11,160	+0.27%	600	1749億2055万	+3.64%
01/15	11,050	11,310	10,960	11,130	+0.72%	6,000	1744億5034万	+3.6%
01/14	11,050	11,150	10,980	11,050	0%	4,800	1731億9642万	+3.12%
01/13	11,560	11,560	10,900	11,050	-2.99%	14,000	1731億9642万	+3.29%
01/09	11,080	11,390	11,070	11,390	+3.36%	2,600	1785億2555万	+6.83%
01/08	11,290	11,380	10,770	11,020	-3.33%	4,900	1727億2621万	+3.92%
01/07	11,300	11,630	11,200	11,400	+0.88%	7,700	1786億8228万	+8.03%
01/06	11,140	11,300	11,050	11,300	+2.17%	8,200	1771億1490万	+7.75%
01/05	11,120	11,360	10,870	11,060	-0.54%	5,100	1733億5316万	+6.11%
2025
12/30	11,020	11,400	11,020	11,120	-0.89%	2,100	1742億9360万	+7.29%
12/29	11,180	11,220	10,990	11,220	+3.13%	8,300	1758億6098万	+8.97%
12/26	10,680	10,900	10,680	10,880	+1.4%	2,800	1705億3186万	+6.42%
12/25	10,520	10,750	10,410	10,730	+0.19%	900	1681億8078万	+5.6%
12/24	10,770	10,870	10,520	10,710	-0.74%	4,200	1678億6730万	+6.01%
12/23	10,510	10,850	10,510	10,790	+2.66%	7,300	1691億2121万	+7.4%
12/22	10,770	10,780	10,450	10,510	-2.5%	4,000	1647億3253万	+5.16%
12/19	10,200	10,780	10,120	10,780	+4.56%	3,700	1689億6448万	+8.37%
12/18	10,540	11,290	10,310	10,310	-2.64%	8,200	1615億9775万	+4.23%
12/17	10,420	10,590	10,210	10,590	+1.63%	4,100	1659億8644万	+7.52%
12/16	10,030	10,440	9,890	10,420	+3.48%	2,100	1633億2188万	+6.32%
12/15	10,020	10,240	9,990	10,070	-0.3%	1,600	1578億3602万	+3.16%
12/12	10,100	10,200	9,960	10,100	0%	4,000	1583億623万	+3.8%
12/11	10,110	10,130	9,980	10,100	-0.1%	1,300	1583億623万	+4.25%
12/10	10,100	10,190	10,100	10,110	-0.98%	700	1584億6297万	+4.81%
12/09	10,480	10,480	10,010	10,210	-2.95%	3,000	1600億3036万	+6.31%
12/08	10,550	10,550	10,230	10,520	+0.67%	1,300	1648億8927万	+10.06%
12/05	10,630	10,630	10,390	10,450	-1.42%	2,900	1637億9209万	+10.01%
12/04	10,180	10,600	10,180	10,600	+4.43%	4,600	1661億4318万	+12.24%
12/03	9,950	10,150	9,950	10,150	+2.01%	4,700	1590億8993万	+8.19%
12/02	9,750	9,960	9,740	9,950	+2.05%	4,800	1559億5515万	+6.54%
12/01	9,830	9,830	9,690	9,750	+0.1%	700	1528億2037万	+4.82%
11/28	9,710	9,800	9,700	9,740	+0.41%	1,600	1526億6363万	+5.02%
11/27	9,640	9,700	9,640	9,700	+1.15%	3,900	1520億3668万	+4.93%
11/26	9,480	9,590	9,480	9,590	+1.7%	2,400	1503億1255万	+4.04%
11/25	9,370	9,430	9,290	9,430	+0.11%	9,300	1478億473万	+2.57%
11/21	9,340	9,470	9,340	9,420	+1.29%	2,700	1476億4799万	+2.7%
11/20	9,300	9,370	9,230	9,300	+0.22%	4,000	1457億6713万	+1.58%
11/19	9,210	9,350	9,190	9,280	-0.32%	10,500	1454億5365万	+1.51%
11/18	9,450	9,450	9,310	9,310	-1.48%	1,400	1459億2386万	+1.99%
11/17	9,350	9,580	9,330	9,450	+1.07%	4,300	1481億1821万	+3.64%
11/14	9,260	9,380	9,240	9,350	-0.43%	800	1465億5082万	+2.71%
11/13	9,250	9,390	9,250	9,390	+1.51%	1,100	1471億7778万	+3.31%
11/12	9,280	9,390	9,200	9,250	-1.49%	2,500	1449億8343万	+1.96%
11/11	9,300	9,390	9,250	9,390	-0.63%	1,000	1471億7778万	+3.62%
11/10	15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/10	9,250	9,450	9,250	9,450	+2.16%	2,700	1481億1821万	+4.45%
11/07	9,040	9,300	9,030	9,250	+2.21%	5,100	1449億8343万	+2.41%
11/06	9,050	9,090	9,050	9,050	0%	1,400	1418億4865万	+0.38%
11/05	9,020	9,080	9,020	9,050	-0.22%	2,800	1418億4865万	+0.43%
11/04	9,040	9,090	9,030	9,070	0%	1,700	1421億6213万	+0.63%
10/31	9,020	9,080	9,000	9,070	+0.33%	2,600	1421億6213万	+0.67%
10/30	9,030	9,070	9,000	9,040	-0.33%	4,100	1416億9192万	+0.37%
10/29	9,050	9,080	9,010	9,070	+0.22%	4,000	1421億6213万	+0.69%
10/28	9,070	9,080	9,000	9,050	-0.22%	2,700	1418億4865万	+0.46%
10/27	9,080	9,080	8,980	9,070	+0.55%	5,800	1421億6213万	+0.67%
10/24	9,030	9,070	8,970	9,020	-0.33%	4,100	1413億7844万	+0.11%
10/23	9,010	9,070	9,010	9,050	+0.56%	1,500	1418億4865万	+0.41%
10/22	9,000	9,090	8,970	9,000	-0.66%	2,300	1410億6496万	-0.18%
10/21	8,980	9,070	8,940	9,060	+0.89%	2,400	1420億539万	+0.44%
10/20	8,920	9,000	8,920	8,980	+1.13%	1,600	1407億5148万	-0.44%
10/17	8,900	8,980	8,840	8,880	-1.33%	1,000	1391億8409万	-1.57%
10/16	8,990	9,000	8,910	9,000	+0.45%	600	1410億6496万	-0.28%
10/15	8,990	9,000	8,960	8,960	+0.11%	400	1404億3800万	-0.75%
10/14	8,940	9,000	8,890	8,950	-1.1%	900	1402億8127万	-0.84%
10/10	9,020	9,090	9,000	9,050	-0.33%	1,800	1418億4865万	+0.25%
10/09	9,000	9,090	8,860	9,080	+0.89%	3,000	1423億1887万	+0.61%
10/08	9,010	9,010	8,900	9,000	+0.33%	2,600	1410億6496万	-0.25%
10/07	9,060	9,090	8,970	8,970	-0.33%	3,900	1405億9474万	-0.61%

4628 エスケー化研

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート