エスクリプトエナジー（5721）の株価チャート
2026/02/03～2026/07/01
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 | ||||||||||
| 07/01 | 65 | 65 | 61 | 62 | -3.13% | 1,426,300 | 108億5903万 | -4.62% | - | 2.45 |
| 06/30 | 65 | 66 | 61 | 64 | -5.88% | 2,961,700 | 112億932万 | -1.54% | - | 2.49 |
| 06/29 | 75 | 89 | 65 | 68 | -2.86% | 15,645,000 | 119億991万 | +4.62% | - | 2.65 |
| 06/26 | 71 | 71 | 66 | 70 | -4.11% | 4,216,600 | 122億6020万 | +6.06% | - | 2.72 |
| 06/25 | 61 | 82 | 59 | 73 | +30.36% | 20,867,300 | 127億8563万 | +10.61% | - | 2.84 |
| 06/24 | 50 | 68 | 50 | 56 | +12% | 11,713,700 | 98億816万 | -15.15% | - | 2.18 |
| 06/23 | 52 | 52 | 49 | 50 | -3.85% | 2,782,400 | 87億5728万 | -25.37% | - | 1.95 |
| 06/22 | 56 | 58 | 51 | 52 | -7.14% | 2,449,700 | 91億757万 | -23.53% | - | 2.02 |
| 06/19 | 62 | 63 | 56 | 56 | -9.68% | 3,637,800 | 98億816万 | -18.84% | - | 2.18 |
| 06/18 | 61 | 71 | 61 | 62 | +1.64% | 5,477,100 | 108億5903万 | -11.43% | - | 2.41 |
| 06/17 | 61 | 63 | 61 | 61 | 0% | 1,051,000 | 106億8389万 | -14.08% | - | 2.37 |
| 06/16 | 63 | 64 | 61 | 61 | -3.17% | 1,532,600 | 106億8389万 | -16.44% | - | 2.37 |
| 06/15 | 67 | 67 | 63 | 63 | -8.7% | 2,199,400 | 110億3418万 | -14.86% | - | 2.45 |
| 06/12 | 66 | 70 | 65 | 69 | +2.99% | 1,387,800 | 120億8505万 | -9.21% | - | 2.69 |
| 06/11 | 64 | 67 | 63 | 67 | 0% | 2,041,300 | 117億3476万 | -12.99% | - | 2.61 |
| 06/10 | 69 | 69 | 63 | 67 | 0% | 1,992,300 | 117億3476万 | -14.1% | - | 2.61 |
| 06/09 | 68 | 69 | 66 | 67 | -1.47% | 1,022,500 | 117億3476万 | -15.19% | - | 2.61 |
| 06/08 | 69 | 69 | 66 | 68 | -4.23% | 1,638,000 | 119億991万 | -15% | - | 2.65 |
| 06/05 | 70 | 73 | 69 | 71 | +2.9% | 1,258,800 | 124億3534万 | -12.35% | - | 2.76 |
| 06/04 | 68 | 72 | 68 | 69 | 0% | 1,446,000 | 120億8505万 | -15.85% | - | 2.69 |
| 06/03 | 66 | 70 | 65 | 69 | +1.47% | 1,244,400 | 120億8505万 | -16.87% | - | 2.69 |
| 06/02 | 68 | 70 | 66 | 68 | 0% | 1,450,700 | 119億991万 | -20% | - | 2.65 |
| 06/01 | 69 | 69 | 67 | 68 | -2.86% | 1,263,400 | 119億991万 | -20.93% | - | 2.65 |
| 05/29 | 70 | 77 | 69 | 70 | 0% | 3,479,000 | 122億6020万 | -19.54% | - | 2.72 |
| 05/28 | 68 | 76 | 67 | 70 | +6.06% | 3,144,400 | 122億6020万 | -20.45% | - | 2.72 |
| 05/27 | 69 | 70 | 63 | 66 | -5.71% | 4,147,300 | 115億5961万 | -25.84% | - | 2.57 |
| 05/26 | 76 | 76 | 69 | 70 | -9.09% | 2,826,400 | 122億6020万 | -23.08% | - | 2.72 |
| 05/25 | 81 | 82 | 76 | 77 | -4.94% | 2,558,200 | 134億8622万 | -16.3% | - | 3 |
| 05/22 | 80 | 83 | 79 | 81 | +3.85% | 1,299,200 | 141億8680万 | -12.9% | - | 3.15 |
| 05/21 | 80 | 80 | 76 | 78 | -2.5% | 1,266,400 | 136億6136万 | -17.02% | - | 3.04 |
| 05/20 | 78 | 82 | 76 | 80 | +2.56% | 1,659,200 | 140億1165万 | -14.89% | - | 3.11 |
| 05/19 | 75 | 80 | 75 | 78 | +2.63% | 2,628,900 | 136億6136万 | -17.89% | - | 3.04 |
| 05/18 | 80 | 80 | 75 | 76 | -6.17% | 3,386,800 | 133億1107万 | -21.65% | - | 2.96 |
| 05/15 | 85 | 87 | 80 | 81 | -10.99% | 4,825,600 | 141億8680万 | -17.35% | - | 3.15 |
| 05/14 | 93 | 95 | 91 | 91 | -3.19% | 1,975,300 | 159億3826万 | -8.08% | - | 3.54 |
| 05/13 | 95 | 96 | 93 | 94 | -1.05% | 1,348,600 | 164億6370万 | -5.05% | - | 3.66 |
| 05/12 | 98 | 99 | 95 | 95 | -3.06% | 1,280,200 | 166億3884万 | -4.04% | - | 3.7 |
| 05/11 | 97 | 100 | 97 | 98 | +1.03% | 1,276,300 | 171億6428万 | -2% | - | 3.81 |
| 05/08 | 97 | 99 | 95 | 97 | -1.02% | 1,461,700 | 169億8913万 | -3% | - | 3.77 |
| 05/07 | 98 | 101 | 96 | 98 | +3.16% | 2,219,700 | 171億6428万 | -2% | - | 3.81 |
| 05/01 | 96 | 97 | 94 | 95 | -1.04% | 1,401,800 | 166億3884万 | -5.94% | - | 3.7 |
| 04/30 | 98 | 100 | 96 | 96 | 0% | 1,654,400 | 168億1399万 | -5.88% | - | 3.74 |
| 04/28 | 98 | 99 | 96 | 96 | -2.04% | 1,030,300 | 168億1399万 | -5.88% | - | 3.74 |
| 04/27 | 100 | 103 | 97 | 98 | +2.08% | 2,206,000 | 171億6428万 | -4.85% | - | 3.81 |
| 04/24 | 97 | 99 | 96 | 96 | -1.03% | 931,500 | 168億1399万 | -6.8% | - | 3.74 |
| 04/23 | 98 | 99 | 97 | 97 | -2.02% | 1,367,400 | 169億8913万 | -6.73% | - | 3.77 |
| 04/22 | 100 | 100 | 98 | 99 | 0% | 1,408,200 | 173億3942万 | -4.81% | - | 3.85 |
| 04/21 | 105 | 107 | 99 | 99 | -1.98% | 4,192,300 | 173億3942万 | -5.71% | - | 3.85 |
| 04/20 | 100 | 105 | 99 | 101 | +1% | 2,710,300 | 176億8972万 | -3.81% | - | 3.93 |
| 04/17 | 102 | 104 | 99 | 100 | -1.96% | 2,363,300 | 175億1457万 | -5.66% | - | 3.89 |
| 04/16 | 99 | 104 | 99 | 102 | +3.03% | 3,277,600 | 178億6486万 | -3.77% | - | 3.97 |
| 04/15 | 99 | 102 | 98 | 99 | +1.02% | 2,365,800 | 173億3942万 | -6.6% | - | 3.85 |
| 04/14 | 97 | 100 | 96 | 98 | +2.08% | 3,841,400 | 171億6428万 | -8.41% | - | 3.81 |
| 04/13 | 95 | 101 | 94 | 96 | -1.03% | 3,228,500 | 168億1399万 | -11.11% | - | 3.74 |
| 04/10 | 105 | 106 | 96 | 97 | -7.62% | 9,240,500 | 169億8913万 | -10.19% | - | 3.77 |
| 04/09 | 109 | 109 | 101 | 105 | -5.41% | 6,187,300 | 183億9030万 | -3.67% | - | 4.09 |
| 04/08 | 118 | 124 | 107 | 111 | -5.93% | 24,687,200 | 194億4117万 | +1.83% | - | 4.32 |
| 04/07 | 90 | 118 | 89 | 118 | +34.09% | 21,699,500 | 206億6719万 | +7.27% | - | 4.59 |
| 04/06 | 89 | 92 | 86 | 88 | -5.38% | 3,837,500 | 154億1282万 | -20% | - | 3.42 |
| 04/03 | 99 | 99 | 92 | 93 | -6.06% | 4,833,800 | 162億8855万 | -16.22% | - | 3.62 |
| 04/02 | 111 | 112 | 99 | 99 | -12.39% | 6,637,100 | 173億3942万 | -12.39% | - | 3.85 |
| 04/01 | 108 | 114 | 107 | 113 | +5.61% | 3,222,900 | 197億9146万 | -0.88% | - | 4.4 |
| 03/31 | 108 | 110 | 106 | 107 | -0.93% | 1,855,800 | 187億4059万 | -6.14% | - | 4 |
| 03/30 | 110 | 110 | 107 | 108 | -4.42% | 2,731,400 | 189億1574万 | -6.09% | - | 4.04 |
| 03/27 | 109 | 114 | 108 | 113 | +3.67% | 2,387,400 | 197億9146万 | -2.59% | - | 4.23 |
| 03/26 | 111 | 113 | 108 | 109 | -1.8% | 2,171,300 | 190億9088万 | -6.84% | - | 4.08 |
| 03/25 | 109 | 114 | 108 | 111 | +2.78% | 2,310,700 | 194億4117万 | -5.93% | - | 4.15 |
| 03/24 | 111 | 113 | 108 | 108 | -1.82% | 1,218,800 | 189億1574万 | -9.24% | - | 4.04 |
| 03/23 | 110 | 112 | 108 | 110 | +0.92% | 2,589,700 | 192億6603万 | -8.33% | - | 4.12 |
| 03/19 | 113 | 113 | 108 | 109 | -7.63% | 2,928,000 | 190億9088万 | -9.92% | - | 4.08 |
| 03/18 | 110 | 118 | 109 | 118 | +8.26% | 3,886,400 | 206億6719万 | -4.07% | - | 4.42 |
| 03/17 | 112 | 115 | 108 | 109 | -0.91% | 2,700,600 | 190億9088万 | -12.1% | - | 4.08 |
| 03/16 | 112 | 113 | 108 | 110 | 0% | 2,047,100 | 192億6603万 | -12% | - | 4.12 |
| 03/13 | 109 | 113 | 108 | 110 | 0% | 2,368,800 | 192億6603万 | -12.7% | - | 4.12 |
| 03/12 | 113 | 113 | 109 | 110 | -2.65% | 1,914,200 | 192億6603万 | -14.06% | - | 4.12 |
| 03/11 | 115 | 117 | 112 | 113 | -3.42% | 2,280,900 | 197億9146万 | -12.4% | - | 4.23 |
| 03/10 | 112 | 119 | 111 | 117 | +6.36% | 2,723,800 | 204億9205万 | -10% | - | 4.38 |
| 03/09 | 110 | 111 | 107 | 110 | -2.65% | 3,129,400 | 192億6603万 | -15.38% | - | 4.12 |
| 03/06 | 115 | 118 | 112 | 113 | -1.74% | 1,840,800 | 197億9146万 | -14.39% | - | 4.23 |
| 03/05 | 115 | 119 | 115 | 115 | +3.6% | 2,267,700 | 201億4176万 | -13.53% | - | 4.3 |
| 03/04 | 112 | 116 | 108 | 111 | -5.13% | 3,109,800 | 194億4117万 | -17.16% | - | 4.15 |
| 03/03 | 123 | 123 | 115 | 117 | -5.65% | 4,019,600 | 204億9205万 | -13.33% | - | 4.38 |
| 03/02 | 125 | 126 | 122 | 124 | -3.13% | 2,247,400 | 217億1807万 | -8.82% | - | 4.64 |
| 02/27 | 131 | 134 | 124 | 128 | 0% | 3,563,000 | 224億1865万 | -6.57% | - | 4.79 |
| 02/26 | 123 | 128 | 123 | 128 | +4.92% | 2,382,000 | 224億1865万 | -7.25% | - | 4.79 |
| 02/25 | 121 | 124 | 114 | 122 | +0.83% | 3,391,400 | 213億6778万 | -14.08% | - | 4.57 |
| 02/24 | 123 | 127 | 120 | 121 | -4.72% | 2,286,800 | 211億9263万 | -16.55% | - | 4.53 |
| 02/20 | 131 | 132 | 125 | 127 | -3.05% | 2,377,100 | 222億4351万 | -14.77% | - | 4.75 |
| 02/19 | 136 | 137 | 130 | 131 | -3.68% | 1,960,500 | 229億4409万 | -13.82% | - | 4.9 |
| 02/18 | 135 | 138 | 134 | 136 | 0% | 1,774,700 | 238億1982万 | -11.69% | - | 5.09 |
| 02/17 | 141 | 144 | 135 | 136 | -3.55% | 2,081,100 | 238億1982万 | -13.38% | - | 5.09 |
| 02/16 | 139 | 145 | 137 | 141 | +7.63% | 3,906,700 | 246億9555万 | -12.42% | - | 5.28 |
| 02/13 | 134 | 136 | 131 | 131 | -5.07% | 3,913,300 | 229億4409万 | -21.08% | - | 4.9 |
| 02/12 | 148 | 150 | 138 | 138 | -6.12% | 5,880,000 | 241億7011万 | -18.82% | - | 5.16 |
| 02/10 | 147 | 152 | 144 | 147 | 0% | 3,432,300 | 257億4642万 | -15.52% | - | 5.5 |
| 02/09 | 145 | 152 | 140 | 147 | +5% | 5,068,700 | 257億4642万 | -17.42% | - | 5.5 |
| 02/06 | 143 | 143 | 136 | 140 | -3.45% | 3,605,800 | 245億2040万 | -23.5% | - | 5.24 |
| 02/05 | 141 | 151 | 141 | 145 | +2.84% | 4,929,500 | 253億9613万 | -22.87% | - | 5.43 |
| 02/04 | 137 | 143 | 137 | 141 | +3.68% | 3,082,700 | 246億9555万 | -26.18% | - | 5.28 |
| 02/03 | 137 | 139 | 135 | 136 | 0% | 1,971,300 | 238億1982万 | -30.26% | - | 5.09 |
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。
