エスティック（6161）の株価チャート
株価
3/27
- 前日 (3/26)
- 1,018
- 始値
- 1,018
- 高値
- 1,018
- 安値
- 1,000
- 終値 -0.49%
- 1,013
- 出来高 +137.5%
- 20,900
乖離率
- 株価（5日）
移動平均値 - -0.69%
1,020 - 株価（25日）
移動平均値 - -4.07%
1,056 - 出来高（5日）
移動平均値 - +42.56%
14,660
2025/10/27～2026/03/27
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 | ||||||||||
| 03/27 | 1,018 | 1,018 | 1,000 | 1,013 | -0.49% | 20,900 | 119億2098万 | -4.07% | 8.47 | 0.95 |
| 03/26 | 1,015 | 1,024 | 1,014 | 1,018 | -1.93% | 8,800 | 119億7982万 | -3.78% | 8.51 | 0.95 |
| 03/25 | 1,015 | 1,038 | 1,010 | 1,038 | +2.27% | 4,200 | 122億1518万 | -1.98% | 8.68 | 0.97 |
| 03/24 | 1,028 | 1,028 | 1,001 | 1,015 | -0.29% | 7,200 | 119億4452万 | -4.25% | 8.49 | 0.95 |
| 03/23 | 1,028 | 1,028 | 1,006 | 1,018 | -1.93% | 32,200 | 119億7982万 | -4.05% | 8.51 | 0.95 |
| 03/19 | 1,040 | 1,042 | 1,035 | 1,038 | -1.14% | 10,800 | 122億1518万 | -2.35% | 8.68 | 0.97 |
| 03/18 | 1,046 | 1,072 | 1,045 | 1,050 | -1.69% | 14,900 | 123億5640万 | -1.32% | 8.78 | 0.98 |
| 03/17 | 1,051 | 1,068 | 1,045 | 1,068 | +1.71% | 25,800 | 125億6822万 | +0.38% | 8.93 | 1 |
| 03/16 | 1,055 | 1,061 | 1,050 | 1,050 | -0.85% | 15,000 | 123億5640万 | -1.22% | 8.78 | 0.98 |
| 03/13 | 1,050 | 1,060 | 1,050 | 1,059 | 0% | 4,900 | 124億6231万 | -0.28% | 8.86 | 0.99 |
| 03/12 | 1,051 | 1,061 | 1,045 | 1,059 | +0.38% | 3,600 | 124億6231万 | -0.19% | 8.86 | 0.99 |
| 03/11 | 1,052 | 1,060 | 1,050 | 1,055 | +0.29% | 3,900 | 124億1524万 | -0.47% | 8.82 | 0.99 |
| 03/10 | 1,040 | 1,052 | 1,040 | 1,052 | +1.54% | 1,100 | 123億7993万 | -0.66% | 8.8 | 0.99 |
| 03/09 | 1,048 | 1,050 | 1,036 | 1,036 | -2.72% | 4,400 | 121億9164万 | -2.08% | 8.66 | 0.97 |
| 03/06 | 1,060 | 1,065 | 1,060 | 1,065 | -0.28% | 3,200 | 125億3292万 | +0.76% | 8.91 | 1 |
| 03/05 | 1,059 | 1,077 | 1,056 | 1,068 | +1.52% | 1,400 | 125億6822万 | +1.23% | 8.93 | 1 |
| 03/04 | 1,056 | 1,061 | 1,026 | 1,052 | -1.41% | 10,200 | 123億7993万 | -0.28% | 8.8 | 0.99 |
| 03/03 | 1,097 | 1,100 | 1,065 | 1,067 | -2.73% | 5,900 | 125億5645万 | +1.14% | 8.92 | 1 |
| 03/02 | 1,104 | 1,126 | 1,092 | 1,097 | -0.63% | 3,900 | 129億949万 | +4.18% | 9.17 | 1.03 |
| 02/27 | 1,094 | 1,104 | 1,085 | 1,104 | +0.82% | 3,300 | 129億9187万 | +5.14% | 9.23 | 1.04 |
| 02/26 | 1,090 | 1,095 | 1,090 | 1,095 | +0.46% | 3,800 | 128億8596万 | +4.58% | 9.16 | 1.03 |
| 02/25 | 1,080 | 1,090 | 1,080 | 1,090 | +0.93% | 2,000 | 128億2712万 | +4.51% | 9.11 | 1.02 |
| 02/24 | 1,080 | 1,089 | 1,067 | 1,080 | +0.93% | 4,800 | 127億944万 | +3.75% | 9.03 | 1.01 |
| 02/20 | 1,050 | 1,070 | 1,050 | 1,070 | +1.9% | 1,900 | 125億9176万 | +3.08% | 8.95 | 1 |
| 02/19 | 1,048 | 1,056 | 1,045 | 1,050 | 0% | 4,100 | 123億5640万 | +1.35% | 8.78 | 0.98 |
| 02/18 | 1,060 | 1,060 | 1,050 | 1,050 | -0.57% | 5,000 | 123億5640万 | +1.65% | 8.78 | 0.98 |
| 02/17 | 1,050 | 1,063 | 1,050 | 1,056 | +1.05% | 4,100 | 124億2700万 | +2.33% | 8.83 | 0.99 |
| 02/16 | 1,050 | 1,054 | 1,035 | 1,045 | 0% | 5,100 | 122億9756万 | +1.46% | 8.74 | 0.98 |
| 02/13 | 1,066 | 1,072 | 1,045 | 1,045 | -2.06% | 2,600 | 122億9756万 | +1.55% | 8.74 | 0.98 |
| 02/12 | 1,074 | 1,075 | 1,058 | 1,067 | -0.19% | 5,300 | 125億5645万 | +3.79% | 8.92 | 1 |
| 02/10 | 1,054 | 1,074 | 1,054 | 1,069 | +1.81% | 5,600 | 125億7999万 | +4.09% | 8.94 | 1 |
| 02/09 | 1,048 | 1,050 | 1,041 | 1,050 | +1.25% | 3,400 | 123億5640万 | +2.54% | 8.78 | 0.98 |
| 02/06 | 1,034 | 1,043 | 1,031 | 1,037 | +0.39% | 2,700 | 122億341万 | +1.47% | 8.67 | 0.97 |
| 02/05 | 1,031 | 1,037 | 1,031 | 1,033 | -0.29% | 1,600 | 121億5634万 | +1.18% | 8.64 | 0.97 |
| 02/04 | 1,036 | 1,039 | 1,029 | 1,036 | +0.97% | 1,500 | 121億9164万 | +1.67% | 8.66 | 0.97 |
| 02/03 | 1,030 | 1,038 | 1,026 | 1,026 | -0.39% | 5,400 | 120億7396万 | +0.79% | 8.58 | 0.96 |
| 02/02 | 1,021 | 1,030 | 1,021 | 1,030 | -0.87% | 4,800 | 121億2104万 | +1.38% | 8.61 | 0.97 |
| 01/30 | 1,010 | 1,040 | 1,010 | 1,039 | +3.49% | 11,100 | 122億2695万 | +2.36% | 8.69 | 0.97 |
| 01/29 | 1,045 | 1,070 | 980 | 1,004 | -2.24% | 31,200 | 118億1507万 | -0.89% | 8.4 | 0.94 |
| 01/28 | 1,076 | 1,076 | 1,027 | 1,027 | -3.66% | 6,400 | 120億8573万 | +1.48% | 8.59 | 0.96 |
| 01/27 | 1,046 | 1,096 | 1,031 | 1,066 | +2.6% | 5,700 | 125億4468万 | +5.54% | 8.91 | 1 |
| 01/26 | 1,030 | 1,049 | 1,023 | 1,039 | +1.56% | 7,000 | 122億2695万 | +3.18% | 8.69 | 0.97 |
| 01/23 | 1,027 | 1,037 | 1,012 | 1,023 | -0.39% | 7,600 | 120億3866万 | +1.79% | 8.55 | 0.96 |
| 01/22 | 1,011 | 1,027 | 1,011 | 1,027 | +1.48% | 3,700 | 120億8573万 | +2.39% | 8.59 | 0.96 |
| 01/21 | 1,007 | 1,019 | 1,007 | 1,012 | 0% | 2,500 | 119億921万 | +1.1% | 8.46 | 0.95 |
| 01/20 | 1,023 | 1,024 | 1,010 | 1,012 | -1.75% | 4,400 | 119億921万 | +1.2% | 8.46 | 0.95 |
| 01/19 | 1,030 | 1,036 | 1,017 | 1,030 | +2.08% | 5,500 | 121億2104万 | +3.1% | 8.61 | 0.97 |
| 01/16 | 1,008 | 1,009 | 1,005 | 1,009 | +0.1% | 2,200 | 118億7391万 | +1.2% | 8.44 | 0.95 |
| 01/15 | 1,010 | 1,018 | 997 | 1,008 | +1.31% | 4,800 | 118億6214万 | +1.1% | 8.43 | 0.95 |
| 01/14 | 1,020 | 1,020 | 992 | 995 | -1.87% | 6,800 | 117億916万 | -0.1% | 8.32 | 0.93 |
| 01/13 | 1,023 | 1,024 | 1,007 | 1,014 | 0% | 6,400 | 119億3275万 | +1.91% | 8.48 | 0.95 |
| 01/09 | 1,010 | 1,025 | 1,008 | 1,014 | -0.1% | 3,300 | 119億3275万 | +2.01% | 8.48 | 0.95 |
| 01/08 | 1,015 | 1,025 | 1,012 | 1,015 | -1.36% | 4,300 | 119億4452万 | +2.22% | 8.49 | 0.95 |
| 01/07 | 1,020 | 1,029 | 1,010 | 1,029 | +0.88% | 3,100 | 121億927万 | +3.73% | 8.6 | 0.97 |
| 01/06 | 1,006 | 1,020 | 1,006 | 1,020 | +1.39% | 2,000 | 120億336万 | +2.93% | 8.53 | 0.96 |
| 01/05 | 1,004 | 1,014 | 1,004 | 1,006 | +0.3% | 5,400 | 118億3860万 | +1.62% | 8.41 | 0.94 |
| 2025 | ||||||||||
| 12/30 | 998 | 1,013 | 996 | 1,003 | +0.2% | 2,500 | 118億330万 | +1.42% | 8.39 | 0.94 |
| 12/29 | 996 | 1,013 | 996 | 1,001 | +0.5% | 3,100 | 117億7976万 | +1.21% | 8.37 | 0.94 |
| 12/26 | 996 | 1,000 | 989 | 996 | +0.1% | 9,100 | 117億2092万 | +0.81% | 8.33 | 0.93 |
| 12/25 | 992 | 995 | 989 | 995 | +0.2% | 7,400 | 117億916万 | +0.71% | 8.32 | 0.93 |
| 12/24 | 985 | 994 | 984 | 993 | +0.4% | 5,100 | 116億8562万 | +0.61% | 8.3 | 0.93 |
| 12/23 | 990 | 993 | 988 | 989 | -0.1% | 3,200 | 116億3855万 | +0.2% | 8.27 | 0.93 |
| 12/22 | 992 | 992 | 985 | 990 | +0.51% | 4,200 | 116億5032万 | +0.3% | 8.28 | 0.93 |
| 12/19 | 983 | 986 | 980 | 985 | +0.31% | 5,300 | 115億9148万 | -0.2% | 8.24 | 0.92 |
| 12/18 | 985 | 989 | 979 | 982 | 0% | 9,400 | 115億5617万 | -0.61% | 8.21 | 0.92 |
| 12/17 | 992 | 992 | 982 | 982 | -0.1% | 900 | 115億5617万 | -0.71% | 8.21 | 0.92 |
| 12/16 | 984 | 986 | 980 | 983 | +0.1% | 15,300 | 115億6794万 | -0.61% | 8.22 | 0.92 |
| 12/15 | 985 | 991 | 982 | 982 | -0.3% | 5,100 | 115億5617万 | -0.81% | 8.21 | 0.92 |
| 12/12 | 998 | 998 | 981 | 985 | 0% | 6,600 | 115億9148万 | -0.61% | 8.24 | 0.92 |
| 12/11 | 985 | 1,035 | 984 | 985 | 0% | 14,000 | 115億9148万 | -0.61% | 8.24 | 0.92 |
| 12/10 | 986 | 990 | 984 | 985 | 0% | 5,900 | 115億9148万 | -0.71% | 8.24 | 0.92 |
| 12/09 | 992 | 994 | 985 | 985 | -0.61% | 4,100 | 115億9148万 | -0.81% | 8.24 | 0.92 |
| 12/08 | 996 | 997 | 988 | 991 | -0.1% | 4,700 | 116億6208万 | -0.3% | 8.29 | 0.93 |
| 12/05 | 985 | 994 | 985 | 992 | +0.71% | 3,900 | 116億7385万 | -0.3% | 8.3 | 0.93 |
| 12/04 | 985 | 989 | 985 | 985 | -0.1% | 500 | 115億9148万 | -1.1% | 8.24 | 0.92 |
| 12/03 | 985 | 986 | 985 | 986 | +0.1% | 800 | 116億324万 | -1.2% | 8.25 | 0.92 |
| 12/02 | 990 | 990 | 983 | 985 | -0.81% | 4,100 | 115億9148万 | -1.5% | 8.24 | 0.92 |
| 12/01 | 992 | 993 | 989 | 993 | +0.1% | 13,600 | 116億8562万 | -0.9% | 8.3 | 0.93 |
| 11/28 | 989 | 993 | 979 | 992 | +0.2% | 10,000 | 116億7385万 | -1.1% | 8.3 | 0.93 |
| 11/27 | 992 | 994 | 982 | 990 | 0% | 2,900 | 116億5032万 | -1.49% | 8.28 | 0.93 |
| 11/26 | 991 | 991 | 983 | 990 | -0.1% | 7,600 | 116億5032万 | -1.59% | 8.28 | 0.93 |
| 11/25 | 988 | 991 | 987 | 991 | +0.3% | 800 | 116億6208万 | -1.59% | 8.29 | 0.93 |
| 11/21 | 992 | 992 | 985 | 988 | -0.3% | 3,200 | 116億2678万 | -1.98% | 8.26 | 0.93 |
| 11/20 | 987 | 991 | 985 | 991 | +0.51% | 3,800 | 116億6208万 | -1.88% | 8.29 | 0.93 |
| 11/19 | 986 | 987 | 978 | 986 | +0.1% | 5,300 | 116億324万 | -2.38% | 8.25 | 0.92 |
| 11/18 | 993 | 993 | 975 | 985 | -0.61% | 6,200 | 115億9148万 | -2.67% | 8.24 | 0.92 |
| 11/17 | 1,001 | 1,005 | 991 | 991 | -0.6% | 5,700 | 116億6208万 | -2.27% | 8.29 | 0.93 |
| 11/14 | 1,001 | 1,002 | 995 | 997 | -0.3% | 1,000 | 117億3269万 | -1.77% | 8.34 | 0.94 |
| 11/13 | 995 | 1,000 | 995 | 1,000 | +0.2% | 1,300 | 117億6800万 | -1.57% | 8.36 | 0.94 |
| 11/11 | 998 | 1,000 | 993 | 998 | 0% | 1,100 | 117億4446万 | -1.87% | 8.35 | 0.94 |
| 11/10 | 995 | 1,000 | 992 | 998 | 0% | 4,700 | 117億4446万 | -1.96% | 8.35 | 0.94 |
| 11/07 | 999 | 999 | 998 | 998 | -0.1% | 700 | 117億4446万 | -2.06% | 8.35 | 0.94 |
| 11/06 | 1,001 | 1,001 | 999 | 999 | -0.2% | 1,300 | 117億5623万 | -1.96% | 8.35 | 0.94 |
| 11/05 | 1,005 | 1,005 | 1,001 | 1,001 | -0.99% | 500 | 117億7976万 | -1.86% | 8.37 | 0.94 |
| 11/04 | 1,012 | 1,012 | 1,003 | 1,011 | +0.2% | 2,500 | 118億9744万 | -0.98% | 8.45 | 0.95 |
| 10/31 | 1,011 | 1,011 | 993 | 1,009 | +0.4% | 1,500 | 118億7391万 | -1.18% | 8.44 | 0.95 |
| 10/30 | 1,005 | 1,016 | 995 | 1,005 | -0.5% | 8,500 | 118億2684万 | -1.66% | 8.4 | 0.94 |
| 10/29 | 1,038 | 1,047 | 991 | 1,010 | -2.04% | 18,100 | 118億8568万 | -1.17% | 8.45 | 0.95 |
| 10/28 | 1,035 | 1,035 | 1,027 | 1,031 | +0.1% | 900 | 121億3280万 | +0.78% | 8.62 | 0.97 |
| 10/27 | 1,038 | 1,038 | 1,030 | 1,030 | +0.19% | 2,600 | 121億2104万 | +0.78% | 8.61 | 0.97 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2009年 3月期 | 161 129,000 7/28 | 93 74,000 10/28 | 187,200 234 4/9 | - | - | +10.42% 7/30 | -21.83% 10/10 |
| 2010年 3月期 | 162 129,900 3/26 | 98 78,600 5/22 | 284,800 356 3/26 | 19億1082万 | - | +30.35% 3/26 | -7.2% 9/24 |
| 2011年 3月期 | 180 144,000 4/30 | 100 80,000 9/3 | 114,400 143 4/16 | 21億1824万 | 11億7680万 | +32.17% 1/13 | -19.95% 3/17 |
| 2012年 3月期 | 237 189,800 3/2 | 119 95,000 10/6 | 213,600 267 3/1 | 27億9195万 | 13億9745万 | +31.5% 3/1 | -9.63% 4/17 |
| 2013年 3月期 | 249 199,000 3/28 199,400 3/26 | 151 121,100 5/16 | 108,800 136 3/26 | 29億3317万 | 17億8138万 | +18.58% 4/25 | -13.23% 5/15 |
| 2014年 3月期 | 311 249,000 5/10 | 195 155,900 6/7 | 395,200 494 5/8 | 36億6279万 | 22億9328万 | +21.13% 5/10 | -19.35% 6/7 |
| 2015年 3月期 | 318 2,544 1/26 | 216 1,728 5/20 1,725 4/14 | 178,400 22,300 1/27 | 37億4222万 | 25億4188万 | +11.81% 1/26 | -6.26% 8/8 |
| 2016年 3月期 | 374 2,995 6/29 | 259 2,072 8/25 | 214,400 26,800 11/12 | 44億564万 | 30億4791万 | +15.29% 5/12 | -16.61% 8/24 |
| 2017年 3月期 | 900 3,600 3/13 | 281 2,250 4/18 2,250 4/6 他3件 | 407,200 50,900 10/25 | 105億9120万 | 33億975万 | +40.62% 8/2 | -15.01% 4/7 |
| 2018年 3月期 | 1,223 4,890 2/2 | 665 2,661 4/13 2,660 4/7 | 168,400 42,100 1/30 | 143億8638万 | 78億2866万 | +18.76% 2/1 | -9% 8/1 |
| 2019年 3月期 | 2,050 8,200 1/30 | 1,021 4,085 6/20 | 362,400 90,600 10/23 | 241億2440万 | 120億1807万 | +28.18% 11/8 | -11.3% 9/13 |
| 2020年 3月期 | 1,895 7,580 4/25 | 738 2,951 3/23 | 313,600 78,400 7/29 | 223億36万 | 86億8184万 | +14.33% 10/30 | -29.28% 3/13 |
| 2021年 3月期 | 1,310 5,240 5/28 | 801 3,205 10/29 | 215,200 53,800 5/22 | 154億1608万 | 94億2911万 | +34.42% 5/25 | -22.55% 10/29 |
| 2022年 3月期 | 1,710 6,840 12/10 | 1,010 1/24 | 89,200 22,300 11/9 | 201億2328万 | 118億8568万 | +19.09% 12/10 | -20.82% 12/22 |
| 2023年 3月期 | 1,221 4/1 | 807 11/15 | 23,100 1/30 | 143億6872万 | 94億9677万 | +8.89% 2/10 | -11.48% 3/17 |
| 2024年 3月期 | 1,199 7/10 | 881 4/26 | 108,900 7/31 | 141億983万 | 103億6760万 | +14.89% 6/26 | -10.93% 8/2 |
| 2025年 3月期 | 1,030 7/9 7/8 他2件 | 782 8/6 | 203,900 2/10 | 121億2104万 | 92億257万 | +6.01% 5/22 | -18.01% 8/5 |
| 最新 | 1,013 2026/3/27 | 20,900 | 119億2098万 | -4.07% 1,056 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -68%（0.32倍）
- 2008/12/30 vs 2007/12/28
- -42%（0.58倍）
- 2009/12/30 vs 2008/12/30
- 11%（1.11倍）
- 2010/12/28 vs 2009/12/30
- 18%（1.18倍）
- 2011/12/30 vs 2010/12/28
- 5%（1.05倍）
- 2012/12/28 vs 2011/12/30
- 31%（1.31倍）
- 2013/12/30 vs 2012/12/28
- 33%（1.33倍）
- 2014/12/30 vs 2013/12/30
- 20%（1.2倍）
- 2015/12/30 vs 2014/12/30
- 5%（1.05倍）
- 2016/12/30 vs 2015/12/30
- 112%（2.12倍）
- 2017/12/29 vs 2016/12/30
- 53%（1.53倍）
- 2018/12/28 vs 2017/12/29
- 88%（1.88倍）
- 2019/12/30 vs 2018/12/28
- -6%（0.94倍）
- 2020/12/30 vs 2019/12/30
- -30%（0.7倍）
- 2021/12/30 vs 2020/12/30
- -5%（0.95倍）
- 2022/12/30 vs 2021/12/30
- -19%（0.81倍）
- 2023/12/29 vs 2022/12/30
- 3%（1.03倍）
- 2024/12/30 vs 2023/12/29
- 0%（1倍）
- 2025/12/30 vs 2024/12/30
- 7%（1.07倍）
- 2026/03/27 vs 2025/12/30
- 1%（1.01倍）
- 過去安値
93円（2008/10/28） - 995%（10.95倍）
1,013円（3/27）
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。
