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
09/29	1,384	1,384	1,355	1,368	+0.15%	3,700	-	+6.05%	-	-
09/28	1,366	1,366	1,352	1,366	+1.64%	2,400	-	+6.39%	-	-
09/25	1,338	1,344	1,327	1,344	+0.3%	1,400	-	+5.16%	-	-
09/24	1,360	1,365	1,328	1,340	+1.98%	4,100	-	+5.26%	-	-
09/18	1,311	1,320	1,300	1,314	+0.31%	1,500	-	+3.63%	-	-
09/17	1,273	1,310	1,273	1,310	+3.23%	2,400	-	+3.56%	-	-
09/16	1,299	1,299	1,239	1,269	-2.38%	3,600	-	+0.71%	-	-
09/15	1,328	1,328	1,300	1,300	0%	700	-	+3.34%	-	-
09/14	1,299	1,300	1,299	1,300	+1.48%	700	-	+3.67%	-	-
09/10	1,281	1,299	1,281	1,281	+0.16%	1,200	-	+2.48%	-	-
09/09	1,308	1,309	1,266	1,279	-2.37%	2,800	-	+2.65%	-	-
09/08	1,324	1,324	1,310	1,310	-1.28%	900	-	+5.48%	-	-
09/07	1,341	1,342	1,327	1,327	-0.82%	1,100	-	+7.36%	-	-
09/04	1,325	1,338	1,323	1,338	+1.98%	1,400	-	+8.78%	-	-
09/03	1,300	1,313	1,296	1,312	+2.98%	4,700	-	+7.1%	-	-
09/02	1,273	1,274	1,273	1,274	+0.16%	200	-	+4.51%	-	-
09/01	1,264	1,300	1,264	1,272	+0.55%	2,000	-	+4.52%	-	-
08/31	1,285	1,289	1,265	1,265	+0.32%	700	-	+4.29%	-	-
08/28	1,282	1,282	1,261	1,261	-0.39%	200	-	+4.21%	-	-
08/27	1,284	1,284	1,254	1,266	+0.48%	3,100	-	+4.89%	-	-
08/26	1,253	1,260	1,225	1,260	+1.86%	2,100	-	+4.65%	-	-
08/25	1,220	1,237	1,220	1,237	-0.08%	1,100	-	+3%	-	-
08/24	1,238	1,238	1,214	1,238	+2.48%	2,400	-	+3.34%	-	-
08/21	1,210	1,210	1,208	1,208	-0.17%	400	-	+1.09%	-	-
08/20	1,210	1,211	1,210	1,210	-1.31%	800	-	+1.34%	-	-
08/19	1,201	1,226	1,195	1,226	+0.91%	3,200	-	+2.77%	-	-
08/18	1,221	1,221	1,215	1,215	-0.25%	1,600	-	+2.02%	-	-
08/17	1,218	1,218	1,218	1,218	+0.08%	100	-	+2.35%	-	-
08/14	1,225	1,225	1,217	1,217	-0.57%	500	-	+2.44%	-	-
08/13	1,228	1,230	1,212	1,224	+1.66%	5,000	-	+3.12%	-	-
08/12	1,195	1,228	1,195	1,204	-0.17%	3,800	-	+1.52%	-	-
08/10	1,260	1,260	1,200	1,206	+0.5%	4,000	-	+1.77%	-	-
08/07	1,192	1,266	1,182	1,200	+0.84%	8,600	-	+1.27%	-	-
08/06	1,183	1,212	1,183	1,190	+0.59%	500	-	+0.68%	-	-
08/05	1,178	1,197	1,166	1,183	+0.42%	2,600	-	+0.25%	-	-
08/04	1,175	1,180	1,165	1,178	+0.26%	1,500	-	0%	-	-
08/03	1,178	1,178	1,175	1,175	-0.25%	900	-	-0.09%	-	-
07/31	1,206	1,206	1,177	1,178	-2.56%	400	-	+0.08%	-	-
07/30	1,168	1,209	1,158	1,209	+4.4%	1,300	-	+2.72%	-	-
07/29	1,207	1,207	1,158	1,158	-5.55%	1,200	-	-1.61%	-	-
07/28	1,206	1,226	1,206	1,226	+3.63%	3,700	-	+3.99%	-	-
07/27	1,183	1,183	1,175	1,183	0%	1,200	-	+0.08%	-	-
07/24	1,190	1,190	1,183	1,183	-0.59%	600	-	+0.34%	-	-
07/23	1,188	1,190	1,188	1,190	0%	800	-	+1.19%	-	-
07/21	1,190	1,190	1,160	1,190	+1.8%	2,700	-	+1.45%	-	-
07/17	1,169	1,169	1,156	1,169	0%	1,400	-	-0.09%	-	-
07/16	1,170	1,170	1,169	1,169	0%	800	-	+0.17%	-	-
07/15	1,173	1,176	1,169	1,169	-0.6%	500	-	+0.34%	-	-
07/13	1,176	1,176	1,176	1,176	-1.18%	100	-	+1.12%	-	-
07/10	1,178	1,190	1,175	1,190	+1.02%	1,300	-	+2.5%	-	-
07/09	1,156	1,178	1,156	1,178	0%	200	-	+1.55%	-	-
07/08	1,189	1,189	1,178	1,178	-0.93%	500	-	+1.64%	-	-
07/07	1,189	1,189	1,189	1,189	0%	1,000	-	+2.77%	-	-
07/06	1,182	1,189	1,180	1,189	0%	1,400	-	+2.85%	-	-
07/03	1,189	1,189	1,186	1,189	0%	1,000	-	+2.85%	-	-
07/02	1,180	1,189	1,180	1,189	-0.92%	500	-	+2.85%	-	-
07/01	1,130	1,200	1,126	1,200	+6.19%	1,900	-	+3.63%	-	-
06/30	1,143	1,143	1,130	1,130	-1.14%	1,200	-	-2.42%	-	-
06/29	1,143	1,150	1,143	1,143	+1.96%	3,300	-	-1.47%	-	-
06/26	1,144	1,144	1,110	1,121	-1.75%	2,400	-	-3.53%	-	-
06/25	1,163	1,163	1,140	1,141	-3.63%	1,600	-	-1.98%	-	-
06/24	1,185	1,186	1,180	1,184	-0.08%	1,200	-	+1.46%	-	-
06/23	1,198	1,218	1,185	1,185	-1.09%	5,100	-	+1.46%	-	-
06/22	1,225	1,225	1,196	1,198	-2.2%	2,700	-	+2.48%	-	-
06/19	1,240	1,240	1,163	1,225	-5.77%	19,000	-	+4.52%	-	-
06/18	1,347	1,407	1,260	1,300	+17.43%	55,800	-	+10.92%	-	-
06/17	1,107	1,107	1,107	1,107	0%	300	-	-5.38%	-	-
06/15	1,102	1,107	1,100	1,107	0%	1,000	-	-5.87%	-	-
06/12	1,107	1,107	1,107	1,107	0%	700	-	-6.42%	-	-
06/11	1,107	1,108	1,107	1,107	-0.09%	800	-	-6.82%	-	-
06/10	1,118	1,118	1,108	1,108	-0.18%	400	-	-7.12%	-	-
06/09	1,110	1,120	1,110	1,110	-0.45%	1,000	-	-7.27%	-	-
06/08	1,113	1,115	1,113	1,115	-2.45%	1,000	-	-7.16%	-	-
06/05	1,173	1,174	1,143	1,143	-0.61%	2,300	-	-5.15%	-	-
06/04	1,150	1,150	1,140	1,150	0%	1,000	-	-4.72%	-	-
06/03	1,149	1,150	1,149	1,150	+0.09%	2,000	-	-4.88%	-	-
06/02	1,150	1,151	1,140	1,149	0%	1,100	-	-5.12%	-	-
06/01	1,190	1,190	1,149	1,149	-3.45%	2,300	-	-5.28%	-	-
05/29	1,190	1,190	1,190	1,190	-0.83%	200	-	-1.9%	-	-
05/28	1,211	1,211	1,200	1,200	-2.44%	400	-	-0.91%	-	-
05/27	1,215	1,230	1,215	1,230	+3.19%	3,900	-	+1.74%	-	-
05/26	1,221	1,221	1,191	1,192	+0.08%	1,200	-	-1.08%	-	-
05/25	1,198	1,206	1,191	1,191	0%	1,600	-	-1%	-	-
05/22	1,182	1,204	1,182	1,191	+0.76%	3,100	-	-0.92%	-	-
05/21	1,182	1,182	1,182	1,182	-2.39%	700	-	-1.66%	-	-
05/20	1,211	1,211	1,211	1,211	0%	1,000	-	+0.67%	-	-
05/19	1,211	1,211	1,182	1,211	0%	2,000	-	+0.83%	-	-
05/18	1,250	1,250	1,211	1,211	-3.74%	400	-	+1%	-	-
05/15	1,246	1,296	1,236	1,258	+1.78%	2,500	-	+5.1%	-	-
05/14	1,236	1,236	1,236	1,236	0%	2,000	-	+3.6%	-	-
05/13	1,236	1,260	1,236	1,236	-1.9%	300	-	+3.78%	-	-
05/12	1,290	1,290	1,260	1,260	-2.33%	1,000	-	+5.97%	-	-
05/11	1,254	1,290	1,254	1,290	+4.88%	4,300	-	+8.86%	-	-
05/08	1,220	1,230	1,220	1,230	+0.33%	400	-	+4.24%	-	-
05/07	1,209	1,226	1,209	1,226	+1.91%	400	-	+4.16%	-	-
05/01	1,203	1,203	1,203	1,203	-1.31%	100	-	+2.47%	-	-
04/30	1,219	1,219	1,219	1,219	0%	300	-	+3.83%	-	-
04/28	1,213	1,220	1,213	1,219	+2.44%	3,400	-	+3.92%	-	-
04/27	1,190	1,190	1,170	1,190	-0.25%	1,100	-	+1.71%	-	-
04/23	1,205	1,205	1,193	1,193	-1%	300	-	+1.97%	-	-

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	1,368 2026/9/29		3,700	43億3121万		+6.05% 1,290

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）
2026/09/29 vs 2025/12/30: 10%（1.1倍）
過去安値 865円（2024/08/05）: 58%（1.58倍）
1,368円（9/29）

エスネットワークス（5867）の株価チャート

株価

9/29

乖離率

2026/04/23～2026/09/29

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