日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
10/02	1,051	1,051	1,041	1,042	-1.23%	2,500	-	-0.67%
10/01	1,047	1,055	1,047	1,055	+0.38%	900	-	+0.48%
09/30	1,044	1,052	1,041	1,051	+0.86%	1,600	-	-0.1%
09/29	1,049	1,049	1,042	1,042	+0.29%	1,400	-	-1.04%
09/28	1,050	1,057	1,038	1,039	-1.7%	13,100	-	-1.42%
09/25	1,050	1,058	1,045	1,057	+1.05%	2,700	-	+0.19%
09/24	1,048	1,052	1,046	1,046	-0.19%	3,600	-	-0.85%
09/18	1,047	1,052	1,037	1,048	+1.45%	2,300	-	-0.76%
09/17	1,038	1,042	1,033	1,033	-0.19%	3,100	-	-2.27%
09/16	1,036	1,043	1,035	1,035	0%	2,500	-	-2.27%
09/15	1,031	1,049	1,031	1,035	0%	4,500	-	-2.36%
09/14	1,034	1,052	1,032	1,035	0%	2,600	-	-2.54%
09/11	1,050	1,058	1,035	1,035	-1.24%	2,800	-	-2.73%
09/10	（IR情報）15:00 海外子会社設立に関するお知らせ
09/10	1,045	1,053	1,040	1,048	+0.29%	5,300	-	-1.6%
09/09	1,046	1,055	1,040	1,045	-0.57%	3,600	-	-2.15%
09/08	1,070	1,070	1,027	1,051	-0.76%	18,900	-	-1.68%
09/07	1,058	1,072	1,057	1,059	0%	4,500	-	-0.94%
09/04	1,064	1,074	1,052	1,059	+0.38%	5,800	-	-0.84%
09/03	1,055	1,064	1,052	1,055	+0.29%	2,400	-	-1.22%
09/02	1,057	1,066	1,052	1,052	-0.28%	3,800	-	-1.68%
09/01	1,053	1,078	1,053	1,055	+0.19%	1,200	-	-1.31%
08/31	1,057	1,061	1,053	1,053	-0.57%	6,200	-	-1.4%
08/28	1,062	1,066	1,059	1,059	-0.28%	5,300	-	-0.75%
08/27	1,067	1,071	1,061	1,062	-0.65%	4,900	-	-0.38%
08/26	1,083	1,083	1,069	1,069	-0.83%	6,700	-	+0.38%
08/25	1,089	1,089	1,071	1,078	-1.1%	3,300	-	+1.32%
08/24	1,079	1,090	1,069	1,090	+1.02%	1,600	-	+2.64%
08/21	1,061	1,086	1,061	1,079	+0.75%	5,000	-	+1.79%
08/20	1,074	1,074	1,057	1,071	+1.04%	4,800	-	+1.23%
08/19	1,093	1,093	1,051	1,060	-0.28%	9,400	-	+0.38%
08/18	1,071	1,106	1,063	1,063	-1.3%	7,900	-	+0.76%
08/17	1,074	1,082	1,074	1,077	+0.94%	3,900	-	+2.18%
08/14	1,081	1,081	1,059	1,067	-1.3%	5,700	-	+1.43%
08/13	1,064	1,090	1,062	1,081	+1.79%	3,300	-	+2.85%
08/12	1,090	1,097	1,060	1,062	-2.12%	11,600	-	+1.24%
08/10	1,107	1,110	1,081	1,085	+0.56%	7,100	-	+3.43%
08/07	1,072	1,102	1,072	1,079	+0.65%	5,600	-	+3.06%
08/06	1,115	1,115	1,071	1,072	-3.86%	8,100	-	+2.58%
08/05	1,073	1,120	1,073	1,115	+5.19%	16,500	-	+6.8%
08/04	1,051	1,079	1,050	1,060	-0.19%	6,000	-	+1.83%
08/03	1,060	1,079	1,038	1,062	+1.63%	7,300	-	+2.02%
07/31	1,074	1,074	1,043	1,045	-1.42%	8,100	-	+0.38%
07/30	1,085	1,090	1,042	1,060	-2.48%	12,700	-	+1.53%
07/29	（IR情報）15:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/29	1,026	1,115	1,026	1,087	+5.64%	27,000	-	+4.22%
07/28	1,037	1,044	1,028	1,029	-0.39%	4,300	-	-1.25%
07/27	1,044	1,044	1,031	1,033	-0.48%	5,400	-	-1.05%
07/24	1,035	1,038	1,024	1,038	+0.29%	7,900	-	-0.67%
07/23	1,037	1,037	1,029	1,035	0%	4,000	-	-1.05%
07/22	1,038	1,041	1,030	1,035	-0.29%	7,200	-	-1.15%
07/21	1,031	1,038	1,030	1,038	+0.97%	5,500	-	-0.76%
07/17	1,039	1,039	1,023	1,028	-0.29%	13,500	-	-1.72%
07/16	1,039	1,039	1,031	1,031	0%	1,800	-	-1.43%
07/15	1,030	1,036	1,028	1,031	+0.1%	3,500	-	-1.43%
07/14	1,033	1,038	1,030	1,030	-0.29%	6,600	-	-1.53%
07/13	1,034	1,050	1,031	1,033	+0.29%	6,600	-	-1.24%
07/10	1,034	1,036	1,024	1,030	0%	6,600	-	-1.53%
07/09	1,032	1,033	1,028	1,030	-0.68%	5,200	-	-1.53%
07/08	1,031	1,045	1,031	1,037	-0.38%	2,200	-	-0.86%
07/07	1,062	1,062	1,041	1,041	-1.23%	10,100	-	-0.48%
07/06	1,048	1,061	1,045	1,054	+1.74%	7,400	-	+0.86%
07/03	1,031	1,042	1,028	1,036	-0.38%	8,800	-	-0.86%
07/02	1,038	1,040	1,029	1,040	+0.48%	1,800	-	-0.38%
07/01	1,041	1,050	1,029	1,035	-0.58%	6,200	-	-0.86%
06/30	1,065	1,065	1,041	1,041	-1.51%	8,800	-	-0.19%
06/29	1,087	1,087	1,057	1,057	-2.13%	2,700	-	+1.34%
06/26	1,130	1,131	1,057	1,080	-2.09%	28,800	-	+3.75%
06/25	1,069	1,104	1,055	1,103	+5.96%	7,700	-	+6.26%
06/24	1,060	1,067	1,040	1,041	-1.79%	7,400	-	+0.58%
06/23	1,073	1,075	1,051	1,060	-1.85%	7,100	-	+2.51%
06/22	1,060	1,080	1,060	1,080	+1.89%	9,800	-	+4.65%
06/19	1,049	1,085	1,046	1,060	-0.09%	16,900	-	+2.91%
06/18	1,051	1,080	1,041	1,061	+0.95%	12,400	-	+3.21%
06/17	1,039	1,051	1,036	1,051	+1.94%	10,500	-	+2.44%
06/16	1,032	1,035	1,022	1,031	-0.1%	5,200	-	+0.59%
06/15	1,036	1,045	1,024	1,032	+0.39%	5,800	-	+0.78%
06/12	（IR情報）14:00 主要株主の異動に関するお知らせ
06/12	1,021	1,037	1,017	1,028	-0.48%	7,800	-	+0.39%
06/11	（5%ルール）フラクタル・ビジネス（4.38%）奥村学（8.92%）
06/11	1,025	1,033	1,020	1,033	+0.39%	4,300	-	+0.88%
06/10	1,030	1,030	1,018	1,029	0%	7,400	-	+0.59%
06/09	1,026	1,032	1,022	1,029	+0.39%	5,100	-	+0.59%
06/08	（5%ルール）エフアイエーエムエルエルシー(FIAM LLC)（1%）フィデリティマネジメントアンドリサーチカンパニー…（3.91%）フィデリティマネジメントトラストカンパニー(Fid…（0.47%）
06/08	1,038	1,038	1,015	1,025	-2.01%	13,000	-	+0.29%
06/05	1,025	1,046	1,025	1,046	+2.05%	4,600	-	+2.35%
06/04	1,026	1,030	1,025	1,025	-0.68%	1,000	-	+0.39%
06/03	1,029	1,035	1,022	1,032	+0.39%	5,900	-	+1.08%
06/02	1,020	1,030	1,017	1,028	-0.39%	14,200	-	+0.78%
06/01	1,032	1,032	1,020	1,032	+0.1%	15,000	-	+1.18%
05/29	1,034	1,035	1,020	1,031	+0.59%	7,200	-	+1.08%
05/28	1,029	1,030	1,015	1,025	+0.49%	7,900	-	+0.49%
05/27	1,021	1,026	1,015	1,020	-0.49%	10,700	-	0%
05/26	1,012	1,025	1,012	1,025	+0.99%	18,900	-	+0.49%
05/25	1,017	1,021	1,012	1,015	-0.1%	7,200	-	-0.49%
05/22	1,015	1,022	1,015	1,016	+0.1%	9,300	-	-0.39%
05/21	1,040	1,040	1,013	1,015	-1.07%	11,700	-	-0.49%
05/20	1,043	1,050	1,016	1,026	+1.28%	11,500	-	+0.59%
05/19	（IR情報）16:00 2026年3月期決算説明資料
05/19	1,010	1,020	1,000	1,013	+0.3%	14,600	-	-0.69%
05/18	1,017	1,023	1,006	1,010	-0.39%	7,300	-	-1.08%
05/15	1,018	1,020	1,011	1,014	-0.39%	14,800	-	-0.78%
05/14	1,026	1,026	1,015	1,018	0%	1,800	-	-0.29%
05/13	1,044	1,044	1,015	1,018	-0.2%	4,000	-	-0.29%
05/12	1,048	1,058	1,020	1,020	-0.87%	6,400	-	0%
05/11	1,018	1,104	1,018	1,029	+0.98%	12,400	-	+0.98%

エスティック（6161）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート