エスネットワークス（5867）の時価総額の推移
- 2023年12月29日
- 45億3996万
- 2024年12月30日
- 32億6109万
- 2025年12月30日
- 39億121万
2026/01/05～2026/06/18
株価＆時価総額の推移
| 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 |
| 06/18 | 1,347 | 1,407 | 1,260 | 1,300 | +17.43% | 55,800 | 40億9253万 | +10.92% | 11 | 2.4 |
| 06/17 | 1,107 | 1,107 | 1,107 | 1,107 | 0% | 300 | 34億8494万 | -5.38% | 9.36 | 2.04 |
| 06/15 | 1,102 | 1,107 | 1,100 | 1,107 | 0% | 1,000 | 34億8494万 | -5.87% | 9.36 | 2.04 |
| 06/12 | 1,107 | 1,107 | 1,107 | 1,107 | 0% | 700 | 34億8494万 | -6.42% | 9.36 | 2.04 |
| 06/11 | 1,107 | 1,108 | 1,107 | 1,107 | -0.09% | 800 | 34億8494万 | -6.82% | 9.36 | 2.04 |
| 06/10 | 1,118 | 1,118 | 1,108 | 1,108 | -0.18% | 400 | 34億8809万 | -7.12% | 9.37 | 2.04 |
| 06/09 | 1,110 | 1,120 | 1,110 | 1,110 | -0.45% | 1,000 | 34億9439万 | -7.27% | 9.39 | 2.05 |
| 06/08 | 1,113 | 1,115 | 1,113 | 1,115 | -2.45% | 1,000 | 35億1013万 | -7.16% | 9.43 | 2.06 |
| 06/05 | 1,173 | 1,174 | 1,143 | 1,143 | -0.61% | 2,300 | 35億9827万 | -5.15% | 9.67 | 2.11 |
| 06/04 | 1,150 | 1,150 | 1,140 | 1,150 | 0% | 1,000 | 36億2031万 | -4.72% | 9.73 | 2.12 |
| 06/03 | 1,149 | 1,150 | 1,149 | 1,150 | +0.09% | 2,000 | 36億2031万 | -4.88% | 9.73 | 2.12 |
| 06/02 | 1,150 | 1,151 | 1,140 | 1,149 | 0% | 1,100 | 36億1716万 | -5.12% | 9.72 | 2.12 |
| 06/01 | 1,190 | 1,190 | 1,149 | 1,149 | -3.45% | 2,300 | 36億1716万 | -5.28% | 9.72 | 2.12 |
| 05/29 | 1,190 | 1,190 | 1,190 | 1,190 | -0.83% | 200 | 37億4623万 | -1.9% | 10.07 | 2.2 |
| 05/28 | 1,211 | 1,211 | 1,200 | 1,200 | -2.44% | 400 | 37億7772万 | -0.91% | 10.15 | 2.21 |
| 05/27 | 1,215 | 1,230 | 1,215 | 1,230 | +3.19% | 3,900 | 38億7216万 | +1.74% | 10.4 | 2.27 |
| 05/26 | 1,221 | 1,221 | 1,191 | 1,192 | +0.08% | 1,200 | 37億5253万 | -1.08% | 10.08 | 2.2 |
| 05/25 | 1,198 | 1,206 | 1,191 | 1,191 | 0% | 1,600 | 37億4938万 | -1% | 10.07 | 2.2 |
| 05/22 | 1,182 | 1,204 | 1,182 | 1,191 | +0.76% | 3,100 | 37億4938万 | -0.92% | 10.07 | 2.2 |
| 05/21 | 1,182 | 1,182 | 1,182 | 1,182 | -2.39% | 700 | 37億2105万 | -1.66% | 10 | 2.18 |
| 05/20 | 1,211 | 1,211 | 1,211 | 1,211 | 0% | 1,000 | 38億1234万 | +0.67% | 10.24 | 2.23 |
| 05/19 | 1,211 | 1,211 | 1,182 | 1,211 | 0% | 2,000 | 38億1234万 | +0.83% | 10.24 | 2.23 |
| 05/18 | 1,250 | 1,250 | 1,211 | 1,211 | -3.74% | 400 | 38億1234万 | +1% | 10.24 | 2.23 |
| 05/15 | 1,246 | 1,296 | 1,236 | 1,258 | +1.78% | 2,500 | 39億6030万 | +5.1% | 10.64 | 2.32 |
| 05/14 | 1,236 | 1,236 | 1,236 | 1,236 | 0% | 2,000 | 38億9105万 | +3.6% | 10.45 | 2.28 |
| 05/13 | 1,236 | 1,260 | 1,236 | 1,236 | -1.9% | 300 | 38億9105万 | +3.78% | 10.45 | 2.28 |
| 05/12 | 1,290 | 1,290 | 1,260 | 1,260 | -2.33% | 1,000 | 39億6660万 | +5.97% | 10.66 | 2.33 |
| 05/11 | 1,254 | 1,290 | 1,254 | 1,290 | +4.88% | 4,300 | 40億6104万 | +8.86% | 10.91 | 2.38 |
| 05/08 | 1,220 | 1,230 | 1,220 | 1,230 | +0.33% | 400 | 38億7216万 | +4.24% | 10.4 | 2.27 |
| 05/07 | 1,209 | 1,226 | 1,209 | 1,226 | +1.91% | 400 | 38億5957万 | +4.16% | 10.37 | 2.26 |
| 05/01 | 1,203 | 1,203 | 1,203 | 1,203 | -1.31% | 100 | 37億8716万 | +2.47% | 10.18 | 2.22 |
| 04/30 | 1,219 | 1,219 | 1,219 | 1,219 | 0% | 300 | 38億3753万 | +3.83% | 10.31 | 2.25 |
| 04/28 | 1,213 | 1,220 | 1,213 | 1,219 | +2.44% | 3,400 | 38億3753万 | +3.92% | 10.31 | 2.25 |
| 04/27 | 1,190 | 1,190 | 1,170 | 1,190 | -0.25% | 1,100 | 37億4623万 | +1.71% | 10.07 | 2.2 |
| 04/23 | 1,205 | 1,205 | 1,193 | 1,193 | -1% | 300 | 37億5568万 | +1.97% | 10.09 | 2.2 |
| 04/22 | 1,176 | 1,205 | 1,176 | 1,205 | +1.26% | 800 | 37億9346万 | +3.08% | 10.19 | 2.22 |
| 04/21 | 1,190 | 1,190 | 1,190 | 1,190 | +2.59% | 200 | 37億4623万 | +1.8% | 10.07 | 2.2 |
| 04/20 | 1,207 | 1,207 | 1,146 | 1,160 | +1.13% | 2,600 | 36億5179万 | -0.68% | 9.81 | 2.14 |
| 04/17 | 1,146 | 1,151 | 1,146 | 1,147 | +0.17% | 500 | 36億1087万 | -1.8% | 9.7 | 2.12 |
| 04/16 | 1,145 | 1,145 | 1,145 | 1,145 | +0.88% | 100 | 36億457万 | -2.22% | 9.68 | 2.11 |
| 04/15 | 1,135 | 1,135 | 1,135 | 1,135 | -0.44% | 100 | 35億7309万 | -3.24% | 9.6 | 2.09 |
| 04/14 | 1,145 | 1,145 | 1,140 | 1,140 | -1.89% | 1,000 | 35億8883万 | -2.98% | 9.64 | 2.1 |
| 04/13 | 1,136 | 1,162 | 1,136 | 1,162 | -2.84% | 2,200 | 36億5809万 | -1.44% | 9.83 | 2.14 |
| 04/08 | 1,194 | 1,196 | 1,194 | 1,196 | +0.5% | 3,400 | 37億6512万 | +1.27% | 10.12 | 2.21 |
| 04/07 | 1,190 | 1,190 | 1,190 | 1,190 | +1.97% | 5,200 | 37億4623万 | +0.76% | 10.07 | 2.2 |
| 04/06 | 1,170 | 1,183 | 1,165 | 1,167 | -0.26% | 2,700 | 36億7383万 | -1.35% | 9.87 | 2.15 |
| 04/03 | 1,183 | 1,183 | 1,153 | 1,170 | +1.04% | 1,300 | 36億8327万 | -1.35% | 9.9 | 2.16 |
| 04/02 | 1,175 | 1,175 | 1,158 | 1,158 | -0.77% | 700 | 36億4549万 | -2.69% | 9.79 | 2.14 |
| 04/01 | 1,168 | 1,168 | 1,167 | 1,167 | -1.35% | 300 | 36億7383万 | -2.1% | 9.87 | 2.15 |
| 03/31 | 1,183 | 1,183 | 1,183 | 1,183 | -0.25% | 700 | 37億2420万 | -0.84% | 10.01 | 2.18 |
| 03/30 | 1,186 | 1,186 | 1,186 | 1,186 | +2.42% | 100 | 37億3364万 | -0.67% | 10.03 | 2.19 |
| 03/27 | 1,183 | 1,183 | 1,158 | 1,158 | -1.11% | 2,300 | 36億4549万 | -3.26% | 9.79 | 2.14 |
| 03/26 | 1,175 | 1,183 | 1,171 | 1,171 | +1.56% | 1,100 | 36億8642万 | -2.5% | 9.9 | 2.16 |
| 03/25 | 1,151 | 1,153 | 1,141 | 1,153 | +0.7% | 800 | 36億2975万 | -4.24% | 9.75 | 2.13 |
| 03/24 | 1,149 | 1,159 | 1,116 | 1,145 | -4.66% | 6,800 | 36億457万 | -5.29% | 9.68 | 2.11 |
| 03/23 | 1,199 | 1,205 | 1,185 | 1,201 | +0.92% | 2,600 | 37億8086万 | -0.99% | 10.16 | 2.22 |
| 03/17 | 1,142 | 1,190 | 1,142 | 1,190 | +2.94% | 500 | 37億4623万 | -2.22% | 10.07 | 2.2 |
| 03/16 | 1,140 | 1,160 | 1,140 | 1,156 | -1.2% | 700 | 36億3920万 | -5.32% | 9.78 | 2.13 |
| 03/13 | 1,161 | 1,170 | 1,161 | 1,170 | -1.76% | 400 | 36億8327万 | -4.57% | 9.9 | 2.16 |
| 03/11 | 1,197 | 1,197 | 1,191 | 1,191 | -0.75% | 900 | 37億4938万 | -3.25% | 10.07 | 2.2 |
| 03/10 | 1,154 | 1,200 | 1,154 | 1,200 | +3.99% | 2,700 | 37億7772万 | -2.83% | 10.15 | 2.21 |
| 03/09 | 1,195 | 1,195 | 1,154 | 1,154 | -1.7% | 900 | 36億3290万 | -6.94% | 9.76 | 2.13 |
| 03/06 | 1,174 | 1,200 | 1,174 | 1,174 | -3.61% | 1,300 | 36億9586万 | -5.78% | 9.93 | 2.17 |
| 03/05 | 1,208 | 1,230 | 1,208 | 1,218 | +2.78% | 800 | 38億3438万 | -2.64% | 10.3 | 2.25 |
| 03/04 | 1,178 | 1,185 | 1,177 | 1,185 | -1.09% | 500 | 37億3049万 | -5.43% | 10.02 | 2.19 |
| 03/03 | 1,239 | 1,269 | 1,198 | 1,198 | -3.31% | 2,100 | 37億7142万 | -4.62% | 10.13 | 2.21 |
| 03/02 | 1,268 | 1,269 | 1,216 | 1,239 | +2.57% | 4,000 | 39億49万 | -1.59% | 10.48 | 2.29 |
| 02/27 | 1,174 | 1,212 | 1,174 | 1,208 | +0.33% | 6,700 | 38億290万 | -4.13% | 10.22 | 2.23 |
| 02/26 | 1,260 | 1,260 | 1,200 | 1,204 | -2.11% | 5,500 | 37億9031万 | -4.6% | 10.18 | 2.22 |
| 02/25 | 1,240 | 1,240 | 1,220 | 1,230 | -1.28% | 400 | 38億7216万 | -2.61% | 10.4 | 2.27 |
| 02/24 | 1,264 | 1,264 | 1,246 | 1,246 | -1.27% | 300 | 39億2253万 | -1.5% | 10.54 | 2.3 |
| 02/20 | 1,230 | 1,262 | 1,230 | 1,262 | +5.17% | 1,200 | 39億7290万 | -0.32% | 10.67 | 2.33 |
| 02/19 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 500 | 37億7772万 | -5.29% | 10.15 | 2.21 |
| 02/18 | 1,213 | 1,214 | 1,200 | 1,200 | -1.07% | 600 | 37億7772万 | -5.59% | 10.15 | 2.21 |
| 02/17 | 1,224 | 1,224 | 1,200 | 1,213 | -2.88% | 2,600 | 38億1864万 | -4.71% | 10.26 | 2.24 |
| 02/16 | 1,248 | 1,250 | 1,221 | 1,249 | -2.27% | 1,200 | 39億3197万 | -1.96% | 10.56 | 2.31 |
| 02/13 | 1,230 | 1,320 | 1,230 | 1,278 | +2.73% | 5,900 | 40億2327万 | +0.31% | 10.81 | 2.36 |
| 02/12 | 1,246 | 1,246 | 1,244 | 1,244 | -2.51% | 400 | 39億1623万 | -2.28% | 10.52 | 2.3 |
| 02/09 | 1,243 | 1,276 | 1,232 | 1,276 | +2.74% | 2,200 | 40億1697万 | +0.16% | 10.79 | 2.35 |
| 02/06 | 1,250 | 1,310 | 1,232 | 1,242 | -3.87% | 2,600 | 39億994万 | -2.51% | 10.5 | 2.29 |
| 02/05 | 1,311 | 1,311 | 1,288 | 1,292 | +0.31% | 2,300 | 40億6734万 | +1.25% | 10.93 | 2.38 |
| 02/04 | 1,292 | 1,292 | 1,259 | 1,288 | 0% | 1,000 | 40億5475万 | +1.02% | 10.89 | 2.38 |
| 02/03 | 1,288 | 1,288 | 1,288 | 1,288 | 0% | 100 | 40億5475万 | +1.18% | 10.89 | 2.38 |
| 02/02 | 1,318 | 1,318 | 1,288 | 1,288 | -0.92% | 600 | 40億5475万 | +1.1% | 10.89 | 2.38 |
| 01/30 | 1,316 | 1,316 | 1,286 | 1,300 | -1.22% | 400 | 40億9253万 | +2.12% | 11 | 2.4 |
| 01/29 | 1,316 | 1,316 | 1,316 | 1,316 | +0.15% | 100 | 41億4289万 | +3.46% | 11.13 | 2.43 |
| 01/27 | 1,320 | 1,320 | 1,303 | 1,314 | +0.61% | 2,600 | 41億3660万 | +3.3% | 11.11 | 2.42 |
| 01/26 | 1,293 | 1,306 | 1,293 | 1,306 | +3.4% | 3,100 | 41億1141万 | +2.83% | 11.05 | 2.41 |
| 01/23 | 1,283 | 1,283 | 1,253 | 1,263 | +0.8% | 1,000 | 39億7605万 | -0.47% | 10.68 | 2.33 |
| 01/22 | 1,268 | 1,276 | 1,253 | 1,253 | -0.87% | 1,900 | 39億4456万 | -1.42% | 10.6 | 2.31 |
| 01/21 | 1,263 | 1,264 | 1,263 | 1,264 | -0.63% | 300 | 39億7919万 | -0.71% | 10.69 | 2.33 |
| 01/20 | 1,280 | 1,280 | 1,270 | 1,272 | +1.76% | 2,100 | 40億438万 | -0.31% | 10.76 | 2.35 |
| 01/19 | 1,250 | 1,250 | 1,250 | 1,250 | 0% | 100 | 39億3512万 | -2.11% | 10.57 | 2.31 |
| 01/16 | 1,251 | 1,251 | 1,250 | 1,250 | -1.03% | 200 | 39億3512万 | -2.27% | 10.57 | 2.31 |
| 01/15 | 1,276 | 1,276 | 1,263 | 1,263 | -1.94% | 300 | 39億7605万 | -1.48% | 10.68 | 2.33 |
| 01/14 | 1,271 | 1,288 | 1,258 | 1,288 | +0.39% | 1,700 | 40億5475万 | +0.31% | 10.89 | 2.38 |
| 01/13 | 1,285 | 1,286 | 1,277 | 1,283 | -0.16% | 1,400 | 40億3901万 | -0.08% | 10.85 | 2.37 |
| 01/07 | 1,290 | 1,305 | 1,285 | 1,285 | +1.58% | 2,600 | 40億4530万 | 0% | 10.87 | 2.37 |
| 01/06 | 1,245 | 1,265 | 1,242 | 1,265 | +1.61% | 800 | 39億8234万 | -1.56% | 10.7 | 2.33 |
| 01/05 | 1,242 | 1,255 | 1,240 | 1,245 | +0.08% | 2,700 | 39億1938万 | -3.04% | 10.53 | 2.3 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 |
|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 |
|---|
2023年
12月期 | 2,356
12/20 | 1,455
12/29 | 1,812,000
12/21 | 71億8132万 | 44億3498万 | 45億3996万
12/29 |
2024年
12月期 | 1,661
2/9 | 865
8/5 | 390,900
2/9 | 50億6289万 | 26億3660万 | 32億6109万
12/30 |
2025年
12月期 | 1,431
10/24
10/23 | 880
4/16
4/9 | 81,600
4/21 | 43億6183万 | 26億8232万 | 39億121万
12/30 |
| 最新 | 1,300
2026/6/18 | 55,800 | 40億9253万 |
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。
