エスクリプトエナジー（5721）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2026/08/07

2026/03/13～2026/08/07

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
08/07	60	61	59	59	0%	527,200	103億3359万	-1.67%	-	2.33
08/06	61	61	59	59	-3.28%	512,100	103億3359万	-1.67%	-	2.33
08/05	60	61	59	61	+1.67%	681,000	106億8389万	+1.67%	-	2.41
08/04	59	60	58	60	+1.69%	367,800	105億874万	0%	-	2.37
08/03	59	60	57	59	+1.72%	631,100	103億3359万	-1.67%	-	2.33
07/31	57	60	56	58	+1.75%	1,308,600	101億5845万	-4.92%	-	2.29
07/30	55	58	53	57	+3.64%	1,263,900	99億8330万	-6.56%	-	2.25
07/29	54	56	53	55	0%	919,400	96億3301万	-9.84%	-	2.17
07/28	55	56	53	55	-1.79%	1,187,900	96億3301万	-9.84%	-	2.17
07/27	56	58	54	56	0%	1,804,600	98億816万	-8.2%	-	2.21
07/24	57	58	55	56	-3.45%	1,228,100	98億816万	-8.2%	-	2.21
07/23	58	59	57	58	-1.69%	410,100	101億5845万	-4.92%	-	2.29
07/22	58	60	58	59	0%	532,100	103億3359万	-3.28%	-	2.33
07/21	56	61	56	59	+3.51%	1,344,900	103億3359万	-3.28%	-	2.33
07/17	60	61	55	57	-6.56%	3,022,400	99億8330万	-8.06%	-	2.25
07/16	63	65	60	61	-4.69%	1,359,500	106億8389万	-1.61%	-	2.41
07/15	62	64	60	64	+3.23%	1,254,300	112億932万	+3.23%	-	2.53
07/14	62	63	60	62	-1.59%	1,601,000	108億5903万	0%	-	2.45
07/13	63	65	62	63	0%	957,300	110億3418万	0%	-	2.49
07/10	62	65	61	63	+1.61%	896,900	110億3418万	0%	-	2.49
07/09	62	63	60	62	0%	553,700	108億5903万	-1.59%	-	2.45
07/08	62	64	61	62	0%	1,001,000	108億5903万	-1.59%	-	2.45
07/07	65	66	62	62	-3.13%	1,285,500	108億5903万	-3.13%	-	2.45
07/06	63	66	62	64	+1.59%	1,830,400	112億932万	0%	-	2.53
07/03	60	63	59	63	+5%	1,051,900	110億3418万	-1.56%	-	2.49
07/02	61	62	60	60	-3.23%	934,500	105億874万	-6.25%	-	2.37
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

エスクリプトエナジー（5721）の株価チャート

2026/03/13～2026/08/07

株価推移

開示資料

決算

株式

チャート