- 4951
- 2026/10/08
- 時価
- 342億円
- PER 予
- 17.29倍
- 2010年以降
- 10.75-329.79倍
（2010-2026年） - PBR
- 0.93倍
- 2010年以降
- 0.85-2.66倍
（2010-2026年） - 配当 予
- 3.09%
- ROE 予
- 5.35%
- ROA 予
- 3.99%
- 資料
- Link
- CSV,JSON
エステー（4951）の株価チャート
株価
10/8
- 前日 (10/7)
- 1,500
- 始値
- 1,495
- 高値
- 1,495
- 安値
- 1,482
- 終値 -0.6%
- 1,491
- 出来高 +35.77%
- 35,300
乖離率
- 株価（5日）
移動平均値 - -0.13%
1,493 - 株価（25日）
移動平均値 - -1.52%
1,514 - 出来高（5日）
移動平均値 - +30.35%
27,080
2026/05/15～2026/10/08
株価推移
| 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 | ||||||||||
| 10/08 | 1,495 | 1,495 | 1,482 | 1,491 | -0.6% | 35,300 | - | -1.52% | - | - |
| 10/07 | 1,491 | 1,504 | 1,491 | 1,500 | +0.27% | 26,000 | - | -1.06% | - | - |
| 10/06 | 1,492 | 1,496 | 1,488 | 1,496 | +0.61% | 14,700 | - | -1.38% | - | - |
| 10/05 | 1,488 | 1,491 | 1,483 | 1,487 | -0.4% | 29,000 | - | -2.11% | - | - |
| 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% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 3月期 | 1,585 10/2 | 1,120 1/23 | 116,600 9/10 | - | - | +8.15% 9/19 | -10.44% 1/8 |
| 2009年 3月期 | 1,350 4/2 | 789 10/10 | 46,300 5/30 | - | - | +12.78% 11/5 | -32% 10/10 |
| 2010年 3月期 | 1,169 9/24 | 878 4/28 | 47,600 9/18 | - | - | +8.61% 9/24 | -6.44% 10/14 |
| 2011年 3月期 | 1,075 4/14 | 752 3/15 | 74,900 10/29 | 317億1250万 | 221億8400万 | +7.5% 12/8 | -20.45% 3/15 |
| 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 | +16.83% 7/27 | -9.77% 11/17 |
| 2013年 3月期 | 1,057 3/26 | 878 10/12 | 67,600 3/26 | 311億8150万 | 259億100万 | +4.48% 3/11 | -7.44% 5/17 |
| 2014年 3月期 | 1,111 5/27 | 929 6/7 | 153,300 5/27 | 327億7450万 | 274億550万 | +4.97% 5/27 | -5.53% 6/7 |
| 2015年 3月期 | 1,070 3/26 | 944 5/30 | 187,800 5/30 | 246億1000万 | 217億1200万 | +2.82% 5/1 | -3.85% 5/30 |
| 2016年 3月期 | 1,200 12/18 12/17 | 995 8/25 | 54,100 3/28 | 276億 | 228億8500万 | +8.69% 12/7 | -8.23% 1/21 |
| 2017年 3月期 | 1,900 3/27 | 1,040 4/11 | 77,600 10/25 | 437億 | 239億2000万 | +12.25% 12/13 | -6.64% 4/14 |
| 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 | +19.49% 6/1 | -21.3% 2/13 |
| 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 | +13.38% 6/29 | -25.19% 8/6 |
| 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 | +15.3% 3/27 | -19.08% 3/13 |
| 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 | +18.72% 7/29 | -11.52% 10/23 |
| 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 | +4.79% 9/17 | -7.9% 11/17 |
| 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 | +5.37% 7/11 | -4.79% 5/12 |
| 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 | +3.03% 5/18 | -5.51% 5/31 |
| 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 | +4.94% 4/23 | -6.95% 8/5 |
| 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 | +5.05% 6/20 | -4.85% 3/19 |
| 最新 | 1,491 2026/10/8 | 35,300 | 342億9300万 | -1.52% 1,514 | |||
年間値上がり率
- 1987/12/28 vs 1986/12/27
- 176%（2.76倍）
- 1988/12/28 vs 1987/12/28
- -19%（0.81倍）
- 1989/12/29 vs 1988/12/28
- 53%（1.53倍）
- 1990/12/28 vs 1989/12/29
- -50%（0.5倍）
- 1991/12/26 vs 1990/12/28
- 12%（1.12倍）
- 1992/12/30 vs 1991/12/26
- -4%（0.96倍）
- 1993/12/30 vs 1992/12/30
- -4%（0.96倍）
- 1994/12/30 vs 1993/12/30
- 0%（1倍）
- 1995/12/29 vs 1994/12/30
- -28%（0.72倍）
- 1996/12/30 vs 1995/12/29
- -19%（0.81倍）
- 1997/12/29 vs 1996/12/30
- -43%（0.57倍）
- 1998/12/29 vs 1997/12/29
- -7%（0.93倍）
- 1999/12/30 vs 1998/12/29
- 18%（1.18倍）
- 2000/12/29 vs 1999/12/30
- 25%（1.25倍）
- 2001/12/28 vs 2000/12/29
- -7%（0.93倍）
- 2002/12/30 vs 2001/12/28
- 38%（1.38倍）
- 2003/12/30 vs 2002/12/30
- 0%（1倍）
- 2004/12/30 vs 2003/12/30
- 51%（1.51倍）
- 2005/12/30 vs 2004/12/30
- 54%（1.54倍）
- 2006/12/29 vs 2005/12/30
- -16%（0.84倍）
- 2007/12/28 vs 2006/12/29
- -17%（0.83倍）
- 2008/12/30 vs 2007/12/28
- -7%（0.93倍）
- 2009/12/30 vs 2008/12/30
- -16%（0.84倍）
- 2010/12/30 vs 2009/12/30
- -9%（0.91倍）
- 2011/12/30 vs 2010/12/30
- 4%（1.04倍）
- 2012/12/28 vs 2011/12/30
- -5%（0.95倍）
- 2013/12/30 vs 2012/12/28
- 8%（1.08倍）
- 2014/12/30 vs 2013/12/30
- 1%（1.01倍）
- 2015/12/30 vs 2014/12/30
- 13%（1.13倍）
- 2016/12/30 vs 2015/12/30
- 34%（1.34倍）
- 2017/12/29 vs 2016/12/30
- 78%（1.78倍）
- 2018/12/28 vs 2017/12/29
- -31%（0.69倍）
- 2019/12/30 vs 2018/12/28
- -7%（0.93倍）
- 2020/12/30 vs 2019/12/30
- 14%（1.14倍）
- 2021/12/30 vs 2020/12/30
- -21%（0.79倍）
- 2022/12/30 vs 2021/12/30
- -1%（0.99倍）
- 2023/12/29 vs 2022/12/30
- 1%（1.01倍）
- 2024/12/30 vs 2023/12/29
- 1%（1.01倍）
- 2025/12/30 vs 2024/12/30
- -2%（0.98倍）
- 2026/10/08 vs 2025/12/30
- -2%（0.98倍）
- 過去安値
364円（1998/09/07） - 310%（4.1倍）
1,491円（10/8）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
