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
10/02	1,500	1,500	1,486	1,493	-1.06%	30,400	-	-1.84%	-	-
10/01	1,500	1,514	1,498	1,509	+0.13%	25,100	-	-0.92%	-	-
09/30	1,491	1,512	1,487	1,507	+1.07%	37,300	-	-1.12%	-	-
09/29	1,500	1,502	1,491	1,491	-2.42%	74,600	-	-2.29%	-	-
09/28	1,542	1,542	1,522	1,528	-0.71%	190,800	-	+0.07%	-	-
09/25	1,540	1,541	1,534	1,539	+0.39%	73,300	-	+0.79%	-	-
09/24	1,530	1,537	1,527	1,533	+0.2%	68,100	-	+0.46%	-	-
09/18	1,539	1,539	1,525	1,530	-0.58%	35,200	-	+0.33%	-	-
09/17	1,527	1,539	1,512	1,539	+0.98%	41,700	-	+0.92%	-	-
09/16	1,529	1,535	1,523	1,524	-0.46%	33,400	-	+0.07%	-	-
09/15	1,528	1,533	1,521	1,531	+0.66%	21,700	-	+0.59%	-	-
09/14	1,518	1,523	1,518	1,521	+0.33%	20,100	-	0%	-	-
09/11	1,509	1,517	1,501	1,516	+0.86%	31,100	-	-0.26%	-	-
09/10	1,505	1,510	1,501	1,503	-0.13%	18,500	-	-1.05%	-	-
09/09	1,505	1,514	1,505	1,505	-0.27%	14,800	-	-0.86%	-	-
09/08	1,505	1,513	1,501	1,509	+0.07%	23,700	-	-0.59%	-	-
09/07	1,518	1,518	1,504	1,508	-0.98%	28,500	-	-0.59%	-	-
09/04	1,513	1,523	1,504	1,523	+0.46%	32,800	-	+0.33%	-	-
09/03	1,531	1,533	1,515	1,516	-1.11%	46,300	-	-0.2%	-	-
09/02	1,529	1,537	1,527	1,533	+0.2%	28,600	-	+0.79%	-	-
09/01	1,535	1,540	1,528	1,530	-0.33%	21,600	-	+0.59%	-	-
08/31	1,530	1,540	1,527	1,535	+0.26%	20,700	-	+0.85%	-	-
08/28	1,535	1,536	1,527	1,531	-0.52%	27,100	-	+0.59%	-	-
08/27	1,543	1,547	1,535	1,539	-0.26%	26,200	-	+1.12%	-	-
08/26	1,545	1,547	1,537	1,543	+0.52%	17,600	-	+1.38%	-	-
08/25	1,545	1,550	1,533	1,535	-0.45%	15,400	-	+0.92%	-	-
08/24	1,542	1,555	1,539	1,542	+0.26%	24,500	-	+1.38%	-	-
08/21	1,564	1,570	1,536	1,538	+0.92%	61,800	-	+1.25%	-	-
08/20	1,520	1,531	1,518	1,524	-0.07%	27,200	-	+0.4%	-	-
08/19	1,510	1,526	1,510	1,525	+0.73%	26,700	-	+0.46%	-	-
08/18	1,521	1,521	1,505	1,514	-0.07%	17,500	-	-0.2%	-	-
08/17	1,518	1,521	1,511	1,515	-0.2%	19,500	-	-0.13%	-	-
08/14	1,499	1,521	1,499	1,518	+1.13%	26,300	-	+0.07%	-	-
08/13	1,509	1,509	1,498	1,501	-0.07%	16,800	-	-1.12%	-	-
08/12	1,500	1,509	1,492	1,502	+0.4%	27,900	-	-1.05%	-	-
08/10	1,499	1,503	1,493	1,496	+0.2%	25,200	-	-1.45%	-	-
08/07	1,501	1,501	1,489	1,493	+0.13%	20,000	-	-1.71%	-	-
08/06	1,496	1,506	1,483	1,491	+0.07%	43,600	-	-1.84%	-	-
08/05	1,495	1,501	1,489	1,490	0%	27,900	-	-1.91%	-	-
08/04	1,501	1,506	1,490	1,490	-1%	40,800	-	-1.91%	-	-
08/03	1,519	1,519	1,504	1,505	-0.59%	35,700	-	-0.92%	-	-
07/31	1,545	1,551	1,514	1,514	-2.01%	30,900	-	-0.26%	-	-
07/30	1,560	1,567	1,542	1,545	-1.53%	46,600	-	+1.85%	-	-
07/29	1,552	1,576	1,545	1,569	+1.42%	55,800	-	+3.56%	-	-
07/28	1,552	1,557	1,542	1,547	-0.32%	27,800	-	+2.38%	-	-
07/27	1,533	1,554	1,533	1,552	+1.24%	34,700	-	+2.85%	-	-
07/24	1,536	1,537	1,523	1,533	-0.13%	21,400	-	+1.79%	-	-
07/23	1,530	1,535	1,526	1,535	+0.33%	11,200	-	+2.06%	-	-
07/22	1,532	1,533	1,519	1,530	+0.46%	20,300	-	+1.93%	-	-
07/21	1,530	1,542	1,520	1,523	+0.13%	33,100	-	+1.6%	-	-
07/17	1,510	1,529	1,510	1,521	+0.66%	14,400	-	+1.6%	-	-
07/16	1,511	1,521	1,509	1,511	0%	13,200	-	+1.14%	-	-
07/15	1,511	1,518	1,508	1,511	+0.07%	12,600	-	+1.21%	-	-
07/14	1,520	1,527	1,510	1,510	0%	15,100	-	+1.27%	-	-
07/13	1,516	1,522	1,510	1,510	-0.46%	16,000	-	+1.48%	-	-
07/10	1,528	1,528	1,515	1,517	+0.07%	22,400	-	+2.15%	-	-
07/09	1,531	1,531	1,516	1,516	-0.98%	24,800	-	+2.29%	-	-
07/08	1,516	1,532	1,514	1,531	+0.99%	45,900	-	+3.52%	-	-
07/07	1,503	1,519	1,503	1,516	+0.86%	19,600	-	+2.71%	-	-
07/06	1,500	1,512	1,500	1,503	+0.2%	19,800	-	+2.11%	-	-
07/03	1,507	1,515	1,500	1,500	-0.33%	27,700	-	+2.04%	-	-
07/02	1,490	1,505	1,490	1,505	+1.01%	25,800	-	+2.52%	-	-
07/01	1,495	1,495	1,487	1,490	0%	13,500	-	+1.57%	-	-
06/30	1,500	1,500	1,490	1,490	-0.53%	31,700	-	+1.71%	-	-
06/29	1,485	1,498	1,485	1,498	+0.94%	41,300	-	+2.32%	-	-
06/26	1,487	1,491	1,480	1,484	+0.13%	21,700	-	+1.5%	-	-
06/25	1,480	1,489	1,480	1,482	-0.13%	17,500	-	+1.37%	-	-
06/24	1,477	1,491	1,476	1,484	+0.34%	28,800	-	+1.64%	-	-
06/23	1,486	1,490	1,475	1,479	-0.47%	28,600	-	+1.37%	-	-
06/22	1,490	1,492	1,480	1,486	-0.07%	27,500	-	+1.85%	-	-
06/19	1,472	1,487	1,472	1,487	+0.61%	20,000	-	+1.99%	-	-
06/18	1,474	1,479	1,466	1,478	+0.27%	19,200	-	+1.51%	-	-
06/17	1,469	1,477	1,468	1,474	+0.34%	13,900	-	+1.31%	-	-
06/16	1,464	1,469	1,458	1,469	+0.48%	17,700	-	+0.96%	-	-
06/15	1,468	1,480	1,462	1,462	-0.27%	22,500	-	+0.55%	-	-
06/12	1,457	1,472	1,456	1,466	+0.07%	37,300	-	+0.83%	-	-
06/11	1,453	1,465	1,453	1,465	+0.21%	18,200	-	+0.76%	-	-
06/10	1,443	1,462	1,442	1,462	+1.25%	30,200	-	+0.48%	-	-
06/09	1,444	1,453	1,443	1,444	-0.07%	25,600	-	-0.69%	-	-
06/08	1,443	1,461	1,442	1,445	+0.07%	38,800	-	-0.69%	-	-
06/05	1,435	1,451	1,435	1,444	+0.63%	20,400	-	-0.89%	-	-
06/04	1,445	1,446	1,435	1,435	-0.83%	21,600	-	-1.51%	-	-
06/03	1,432	1,447	1,426	1,447	+1.05%	29,200	-	-0.75%	-	-
06/02	1,445	1,445	1,426	1,432	-0.97%	55,700	-	-1.78%	-	-
06/01	1,457	1,457	1,446	1,446	-0.75%	44,700	-	-0.96%	-	-
05/29	1,456	1,472	1,456	1,457	-0.48%	22,500	-	-0.27%	-	-
05/28	1,455	1,467	1,455	1,464	+0.76%	25,800	-	+0.14%	-	-
05/27	1,450	1,459	1,450	1,453	0%	23,000	-	-0.68%	-	-
05/26	1,451	1,455	1,449	1,453	-0.34%	32,600	-	-0.75%	-	-
05/25	1,473	1,473	1,452	1,458	-0.82%	26,900	-	-0.48%	-	-
05/22	1,461	1,481	1,461	1,470	+1.38%	37,200	-	+0.34%	-	-
05/21	1,458	1,459	1,450	1,450	-0.34%	16,100	-	-1.02%	-	-
05/20	1,465	1,469	1,448	1,455	-0.75%	30,400	-	-0.75%	-	-
05/19	1,453	1,469	1,450	1,466	+0.55%	44,300	-	-0.07%	-	-
05/18	1,457	1,462	1,455	1,458	+0.07%	19,300	-	-0.68%	-	-
05/15	1,457	1,459	1,453	1,457	+0.28%	14,500	-	-0.82%	-	-
05/14	1,459	1,463	1,453	1,453	-0.48%	25,700	-	-1.16%	-	-
05/13	1,460	1,465	1,454	1,460	0%	25,400	-	-0.75%	-	-
05/12	1,460	1,466	1,453	1,460	+0.48%	21,300	-	-0.75%	-	-
05/11	1,470	1,473	1,452	1,453	-1.36%	25,900	-	-1.29%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 3月期	1,169 9/24	878 4/28	47,600 9/18	-	-	308億5700万 3/31
2011年 3月期	1,075 4/14	752 3/15	74,900 10/29	317億1250万	221億8400万	210億6800万 3/31
2012年 3月期	1,085 10/17	821 4/27	1,154,100 7/27	320億750万	242億1950万	235億7500万 3/30
2013年 3月期	1,057 3/26	878 10/12	67,600 3/26	311億8150万	259億100万	227億2400万 3/29
2014年 3月期	1,111 5/27	929 6/7	153,300 5/27	327億7450万	274億550万	218億3071万 3/31
2015年 3月期	1,070 3/26	944 5/30	187,800 5/30	246億1000万	217億1200万	223億939万 3/31
2016年 3月期	1,200 12/18 12/17	995 8/25	54,100 3/28	276億	228億8500万	241億7318万 3/31
2017年 3月期	1,900 3/27	1,040 4/11	77,600 10/25	437億	239億2000万	395億7544万 3/31
2018年 3月期	3,060 12/1	1,670 4/17	338,400 2/19	703億8000万	384億1000万	504億3583万 3/30
2019年 3月期	3,445 6/29	1,645 12/25	842,600 7/31	935億7873万	446億8418万	418億3676万 3/29
2020年 3月期	2,000 4/25	1,201 3/17 3/13	158,700 10/30	543億2728万	326億2353万	354億6577万 3/31
2021年 3月期	2,373 9/29	1,463 4/6	403,600 7/29	644億5931万	397億4040万	434億1153万 3/31
2022年 3月期	1,993 4/2	1,470 12/27	496,400 11/30	541億3713万	399億3055万	339億4090万 3/31
2023年 3月期	1,607 8/17	1,412 5/12	87,700 10/28	436億5196万	383億5505万	347億6235万 3/31
2024年 3月期	1,638 5/18	1,473 10/5 10/4	159,200 9/27	444億9404万	400億1204万	344億5626万 3/29
2025年 3月期	1,594 7/24	1,436 9/20	245,700 3/28	432億9884万	390億698万	307億2112万 3/31
2026年 3月期	1,637 8/1	1,370 4/7	306,400 10/30	376億5100万	315億1000万	306億5786万 3/31
最新	1,493 2026/10/2		30,400	343億3900万

エステー（4951）の時価総額の推移

2026/05/11～2026/10/02

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート