株価チャート

株価

3/6

前日 (3/5): 1,218
始値: 1,174
高値: 1,200
安値: 1,174
終値 -3.61%: 1,174
出来高 +62.5%: 1,300

乖離率

株価（5日） 移動平均値: -2.41%
1,203
株価（25日） 移動平均値: -5.78%
1,246
出来高（5日） 移動平均値: -25.29%
1,740

2025/09/29～2026/03/06

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
03/06	1,174	1,200	1,174	1,174	-3.61%	1,300	36億9586万	-5.78%	15.03	2.11
03/05	1,208	1,230	1,208	1,218	+2.78%	800	38億3438万	-2.64%	15.59	2.18
03/04	1,178	1,185	1,177	1,185	-1.09%	500	37億3049万	-5.43%	15.17	2.13
03/03	1,239	1,269	1,198	1,198	-3.31%	2,100	37億7142万	-4.62%	15.33	2.15
03/02	1,268	1,269	1,216	1,239	+2.57%	4,000	39億49万	-1.59%	15.86	2.22
02/27	1,174	1,212	1,174	1,208	+0.33%	6,700	38億290万	-4.13%	15.46	2.17
02/26	1,260	1,260	1,200	1,204	-2.11%	5,500	37億9031万	-4.6%	15.41	2.16
02/25	1,240	1,240	1,220	1,230	-1.28%	400	38億7216万	-2.61%	15.74	2.21
02/24	1,264	1,264	1,246	1,246	-1.27%	300	39億2253万	-1.5%	15.95	2.23
02/20	1,230	1,262	1,230	1,262	+5.17%	1,200	39億7290万	-0.32%	16.15	2.26
02/19	1,200	1,200	1,200	1,200	0%	500	37億7772万	-5.29%	15.36	2.15
02/18	1,213	1,214	1,200	1,200	-1.07%	600	37億7772万	-5.59%	15.36	2.15
02/17	1,224	1,224	1,200	1,213	-2.88%	2,600	38億1864万	-4.71%	15.53	2.18
02/16	1,248	1,250	1,221	1,249	-2.27%	1,200	39億3197万	-1.96%	15.99	2.24
02/13	1,230	1,320	1,230	1,278	+2.73%	5,900	40億2327万	+0.31%	16.36	2.29
02/12	1,246	1,246	1,244	1,244	-2.51%	400	39億1623万	-2.28%	15.92	2.23
02/09	1,243	1,276	1,232	1,276	+2.74%	2,200	40億1697万	+0.16%	16.33	2.29
02/06	1,250	1,310	1,232	1,242	-3.87%	2,600	39億994万	-2.51%	15.9	2.23
02/05	1,311	1,311	1,288	1,292	+0.31%	2,300	40億6734万	+1.25%	16.54	2.32
02/04	1,292	1,292	1,259	1,288	0%	1,000	40億5475万	+1.02%	16.49	2.31
02/03	1,288	1,288	1,288	1,288	0%	100	40億5475万	+1.18%	16.49	2.31
02/02	1,318	1,318	1,288	1,288	-0.92%	600	40億5475万	+1.1%	16.49	2.31
01/30	1,316	1,316	1,286	1,300	-1.22%	400	40億9253万	+2.12%	16.64	2.33
01/29	1,316	1,316	1,316	1,316	+0.15%	100	41億4289万	+3.46%	16.84	2.36
01/27	1,320	1,320	1,303	1,314	+0.61%	2,600	41億3660万	+3.3%	16.82	2.36
01/26	1,293	1,306	1,293	1,306	+3.4%	3,100	41億1141万	+2.83%	16.72	2.34
01/23	1,283	1,283	1,253	1,263	+0.8%	1,000	39億7605万	-0.47%	16.17	2.26
01/22	1,268	1,276	1,253	1,253	-0.87%	1,900	39億4456万	-1.42%	16.04	2.25
01/21	1,263	1,264	1,263	1,264	-0.63%	300	39億7919万	-0.71%	16.18	2.27
01/20	1,280	1,280	1,270	1,272	+1.76%	2,100	40億438万	-0.31%	16.28	2.28
01/19	1,250	1,250	1,250	1,250	0%	100	39億3512万	-2.11%	16	2.24
01/16	1,251	1,251	1,250	1,250	-1.03%	200	39億3512万	-2.27%	16	2.24
01/15	1,276	1,276	1,263	1,263	-1.94%	300	39億7605万	-1.48%	16.17	2.26
01/14	1,271	1,288	1,258	1,288	+0.39%	1,700	40億5475万	+0.31%	16.49	2.31
01/13	1,285	1,286	1,277	1,283	-0.16%	1,400	40億3901万	-0.08%	16.42	2.3
01/07	1,290	1,305	1,285	1,285	+1.58%	2,600	40億4530万	0%	16.45	2.3
01/06	1,245	1,265	1,242	1,265	+1.61%	800	39億8234万	-1.56%	16.19	2.27
01/05	1,242	1,255	1,240	1,245	+0.08%	2,700	39億1938万	-3.04%	15.94	2.23
2025
12/30	1,228	1,244	1,220	1,244	+0.08%	800	39億1623万	-3.04%	17.99	2.23
12/29	1,300	1,300	1,190	1,243	-2.51%	7,200	39億1308万	-3.12%	17.98	2.23
12/26	1,272	1,282	1,272	1,275	-0.31%	1,800	40億1382万	-0.55%	18.44	2.29
12/25	1,275	1,292	1,275	1,279	+0.31%	1,100	40億2641万	0%	18.5	2.3
12/24	1,270	1,275	1,270	1,275	+0.39%	400	40億1382万	-0.23%	18.44	2.29
12/23	1,287	1,287	1,257	1,270	+1.03%	800	39億9808万	-0.63%	18.37	2.28
12/22	1,328	1,328	1,255	1,257	-3.16%	2,400	39億5716万	-1.64%	18.18	2.26
12/19	1,231	1,299	1,221	1,298	+2.93%	6,200	40億8623万	+1.49%	18.77	2.33
12/18	1,291	1,291	1,261	1,261	-2.17%	800	39億6975万	-1.33%	18.24	2.26
12/17	1,286	1,289	1,260	1,289	-0.69%	1,100	40億5790万	+0.86%	18.64	2.31
12/15	1,277	1,299	1,277	1,298	+2.04%	900	40億8623万	+1.64%	18.77	2.33
12/12	1,293	1,293	1,272	1,272	-1.62%	800	40億438万	-0.7%	18.4	2.28
12/11	1,321	1,321	1,293	1,293	-0.84%	900	40億7049万	+0.7%	18.7	2.32
12/09	1,300	1,304	1,297	1,304	+0.31%	1,300	41億512万	+1.16%	18.86	2.34
12/08	1,300	1,300	1,300	1,300	-2.26%	100	40億9253万	+0.62%	18.8	2.33
12/05	1,332	1,345	1,314	1,330	+1.84%	3,500	41億8697万	+2.62%	19.24	2.39
12/04	1,305	1,306	1,305	1,306	+0.08%	1,200	41億1141万	+0.62%	18.89	2.34
12/03	1,305	1,305	1,305	1,305	-1.14%	100	41億827万	+0.38%	18.87	2.34
12/02	1,338	1,338	1,320	1,320	+0.84%	700	41億5549万	+1.15%	19.09	2.37
12/01	1,320	1,339	1,309	1,309	+1.47%	400	39億8996万	+0.15%	18.33	2.27
11/28	1,290	1,290	1,290	1,290	-1%	500	39億3204万	-1.68%	18.06	2.24
11/27	1,317	1,350	1,291	1,303	+0.85%	5,400	39億7167万	-0.99%	18.24	2.26
11/26	1,300	1,300	1,270	1,292	+4.19%	700	39億3814万	-1.9%	18.09	2.24
11/25	1,231	1,251	1,231	1,240	+0.81%	800	37億7964万	-5.99%	17.36	2.15
11/21	1,222	1,230	1,222	1,230	-0.49%	600	37億4916万	-6.96%	17.22	2.14
11/20	1,270	1,270	1,220	1,236	+2.15%	2,500	37億6745万	-6.72%	17.31	2.15
11/19	1,202	1,210	1,188	1,210	+0.67%	1,300	36億8820万	-8.89%	16.94	2.1
11/18	1,243	1,243	1,200	1,202	-4.15%	3,500	36億6381万	-9.83%	16.83	2.09
11/17	1,263	1,266	1,254	1,254	-1.88%	2,200	38億2231万	-6.28%	17.56	2.18
11/14	1,262	1,278	1,260	1,278	-0.16%	1,000	38億9547万	-4.7%	17.89	2.22
11/13	1,272	1,284	1,269	1,280	-0.08%	2,200	39億156万	-4.62%	17.92	2.22
11/12	1,318	1,318	1,265	1,281	+1.83%	1,000	39億461万	-4.69%	17.94	2.23
11/11	1,266	1,266	1,250	1,258	-1.41%	3,200	38億3450万	-6.47%	17.61	2.19
11/10	1,253	1,280	1,243	1,276	+0.87%	5,700	38億8937万	-5.27%	17.87	2.22
11/07	1,371	1,401	1,265	1,265	-8.66%	12,200	38億5584万	-6.16%	17.71	2.2
11/06	1,387	1,399	1,385	1,385	+1.84%	4,000	42億2161万	+2.67%	19.39	2.41
11/05	1,385	1,391	1,360	1,360	-2.79%	2,000	41億4541万	+1.04%	19.04	2.36
11/04	1,398	1,399	1,396	1,399	0%	1,400	42億6429万	+4.01%	19.59	2.43
10/31	1,381	1,399	1,355	1,399	-0.21%	1,800	42億6429万	+4.25%	19.59	2.43
10/30	1,371	1,402	1,371	1,402	+2.34%	1,800	42億7343万	+4.78%	19.63	2.44
10/29	1,354	1,387	1,354	1,370	+0.37%	1,100	41億7589万	+2.7%	19.18	2.38
10/28	1,392	1,406	1,359	1,365	-3.87%	8,000	41億6065万	+2.48%	19.11	2.37
10/27	1,400	1,420	1,400	1,420	+3.57%	2,000	43億2830万	+6.93%	19.88	2.47
10/24	1,431	1,431	1,371	1,371	-3.72%	3,100	41億7894万	+3.63%	19.2	2.38
10/23	1,413	1,431	1,413	1,424	+2.3%	6,700	43億4049万	+7.96%	19.94	2.47
10/22	1,369	1,405	1,369	1,392	+3.96%	11,200	42億4295万	+6.02%	19.49	2.42
10/21	1,385	1,385	1,322	1,339	+0.3%	4,500	40億8140万	+2.37%	18.75	2.33
10/20	1,342	1,348	1,323	1,335	+2.06%	2,200	40億6921万	+2.22%	18.69	2.32
10/17	1,308	1,308	1,308	1,308	+0.08%	200	39億8691万	+0.31%	18.31	2.27
10/16	1,320	1,329	1,307	1,307	-1.51%	1,300	39億8386万	+0.38%	18.3	2.27
10/15	1,333	1,333	1,327	1,327	0%	500	40億4482万	+2%	18.58	2.31
10/14	1,303	1,327	1,303	1,327	-0.08%	1,000	40億4482万	+2.16%	18.58	2.31
10/10	1,321	1,328	1,318	1,328	+0.76%	900	40億4787万	+2.31%	18.59	2.31
10/09	1,310	1,318	1,310	1,318	-0.6%	200	40億1739万	+1.62%	18.45	2.29
10/08	1,328	1,328	1,311	1,326	-0.08%	1,000	40億4178万	+2.31%	18.57	2.3
10/07	1,334	1,334	1,303	1,327	+1.76%	3,300	40億4482万	+2.47%	18.58	2.31
10/06	1,349	1,349	1,302	1,304	-0.46%	4,000	39億7472万	+0.77%	18.26	2.27
10/03	1,318	1,318	1,288	1,310	+0.77%	500	39億9301万	+1.31%	18.34	2.28
10/02	1,285	1,300	1,285	1,300	+1.09%	200	39億6253万	+0.54%	18.2	2.26
10/01	1,340	1,340	1,286	1,286	-1.83%	2,700	39億1985万	-0.46%	18.01	2.23
09/30	1,340	1,340	1,310	1,310	-1.95%	1,100	39億9301万	+1.47%	18.34	2.58
09/29	1,336	1,336	1,300	1,336	+1.98%	4,700	40億7226万	+3.65%	18.71	2.63

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
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	-	-12.41% 1/29
2024年 12月期	1,661 2/9	865 8/5	390,900 2/9	50億6289万	26億3660万	+13.36% 3/27	-16.13% 8/5
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	+10.13% 5/12	-9.82% 11/18
最新	1,174 2026/3/6		1,300	36億9586万		-5.78% 1,246

年間値上がり率

2024/12/30 vs 2023/12/29: -28%（0.72倍）
2025/12/30 vs 2024/12/30: 14%（1.14倍）
2026/03/06 vs 2025/12/30: -6%（0.94倍）
過去安値 865円（2024/08/05）: 36%（1.36倍）
1,174円（3/6）

5867 エスネットワークス

株価チャート

株価

3/6

乖離率

2025/09/29～2026/03/06

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート