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
03/06	1,060	1,065	1,060	1,065	-0.28%	3,200	125億3292万	+0.76%
03/05	1,059	1,077	1,056	1,068	+1.52%	1,400	125億6822万	+1.23%
03/04	1,056	1,061	1,026	1,052	-1.41%	10,200	123億7993万	-0.28%
03/03	1,097	1,100	1,065	1,067	-2.73%	5,900	125億5645万	+1.14%
03/02	1,104	1,126	1,092	1,097	-0.63%	3,900	129億949万	+4.18%
02/27	1,094	1,104	1,085	1,104	+0.82%	3,300	129億9187万	+5.14%
02/26	1,090	1,095	1,090	1,095	+0.46%	3,800	128億8596万	+4.58%
02/25	1,080	1,090	1,080	1,090	+0.93%	2,000	128億2712万	+4.51%
02/24	1,080	1,089	1,067	1,080	+0.93%	4,800	127億944万	+3.75%
02/20	1,050	1,070	1,050	1,070	+1.9%	1,900	125億9176万	+3.08%
02/19	1,048	1,056	1,045	1,050	0%	4,100	123億5640万	+1.35%
02/18	1,060	1,060	1,050	1,050	-0.57%	5,000	123億5640万	+1.65%
02/17	1,050	1,063	1,050	1,056	+1.05%	4,100	124億2700万	+2.33%
02/16	1,050	1,054	1,035	1,045	0%	5,100	122億9756万	+1.46%
02/13	1,066	1,072	1,045	1,045	-2.06%	2,600	122億9756万	+1.55%
02/12	1,074	1,075	1,058	1,067	-0.19%	5,300	125億5645万	+3.79%
02/10	1,054	1,074	1,054	1,069	+1.81%	5,600	125億7999万	+4.09%
02/09	1,048	1,050	1,041	1,050	+1.25%	3,400	123億5640万	+2.54%
02/06	1,034	1,043	1,031	1,037	+0.39%	2,700	122億341万	+1.47%
02/05	1,031	1,037	1,031	1,033	-0.29%	1,600	121億5634万	+1.18%
02/04	1,036	1,039	1,029	1,036	+0.97%	1,500	121億9164万	+1.67%
02/03	1,030	1,038	1,026	1,026	-0.39%	5,400	120億7396万	+0.79%
02/02	1,021	1,030	1,021	1,030	-0.87%	4,800	121億2104万	+1.38%
01/30	1,010	1,040	1,010	1,039	+3.49%	11,100	122億2695万	+2.36%
01/29	16:45 主要株主である筆頭株主の異動に関するお知らせ
01/29	15:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
01/29	1,045	1,070	980	1,004	-2.24%	31,200	118億1507万	-0.89%
01/28	1,076	1,076	1,027	1,027	-3.66%	6,400	120億8573万	+1.48%
01/27	1,046	1,096	1,031	1,066	+2.6%	5,700	125億4468万	+5.54%
01/26	1,030	1,049	1,023	1,039	+1.56%	7,000	122億2695万	+3.18%
01/23	1,027	1,037	1,012	1,023	-0.39%	7,600	120億3866万	+1.79%
01/22	1,011	1,027	1,011	1,027	+1.48%	3,700	120億8573万	+2.39%
01/21	1,007	1,019	1,007	1,012	0%	2,500	119億921万	+1.1%
01/20	1,023	1,024	1,010	1,012	-1.75%	4,400	119億921万	+1.2%
01/19	1,030	1,036	1,017	1,030	+2.08%	5,500	121億2104万	+3.1%
01/16	1,008	1,009	1,005	1,009	+0.1%	2,200	118億7391万	+1.2%
01/15	1,010	1,018	997	1,008	+1.31%	4,800	118億6214万	+1.1%
01/14	1,020	1,020	992	995	-1.87%	6,800	117億916万	-0.1%
01/13	1,023	1,024	1,007	1,014	0%	6,400	119億3275万	+1.91%
01/09	1,010	1,025	1,008	1,014	-0.1%	3,300	119億3275万	+2.01%
01/08	1,015	1,025	1,012	1,015	-1.36%	4,300	119億4452万	+2.22%
01/07	1,020	1,029	1,010	1,029	+0.88%	3,100	121億927万	+3.73%
01/06	1,006	1,020	1,006	1,020	+1.39%	2,000	120億336万	+2.93%
01/05	1,004	1,014	1,004	1,006	+0.3%	5,400	118億3860万	+1.62%
2025
12/30	998	1,013	996	1,003	+0.2%	2,500	118億330万	+1.42%
12/29	996	1,013	996	1,001	+0.5%	3,100	117億7976万	+1.21%
12/26	996	1,000	989	996	+0.1%	9,100	117億2092万	+0.81%
12/25	992	995	989	995	+0.2%	7,400	117億916万	+0.71%
12/24	985	994	984	993	+0.4%	5,100	116億8562万	+0.61%
12/23	990	993	988	989	-0.1%	3,200	116億3855万	+0.2%
12/22	992	992	985	990	+0.51%	4,200	116億5032万	+0.3%
12/19	983	986	980	985	+0.31%	5,300	115億9148万	-0.2%
12/18	985	989	979	982	0%	9,400	115億5617万	-0.61%
12/17	992	992	982	982	-0.1%	900	115億5617万	-0.71%
12/16	984	986	980	983	+0.1%	15,300	115億6794万	-0.61%
12/15	985	991	982	982	-0.3%	5,100	115億5617万	-0.81%
12/12	998	998	981	985	0%	6,600	115億9148万	-0.61%
12/11	985	1,035	984	985	0%	14,000	115億9148万	-0.61%
12/10	986	990	984	985	0%	5,900	115億9148万	-0.71%
12/09	992	994	985	985	-0.61%	4,100	115億9148万	-0.81%
12/08	996	997	988	991	-0.1%	4,700	116億6208万	-0.3%
12/05	985	994	985	992	+0.71%	3,900	116億7385万	-0.3%
12/04	985	989	985	985	-0.1%	500	115億9148万	-1.1%
12/03	985	986	985	986	+0.1%	800	116億324万	-1.2%
12/02	990	990	983	985	-0.81%	4,100	115億9148万	-1.5%
12/01	992	993	989	993	+0.1%	13,600	116億8562万	-0.9%
11/28	989	993	979	992	+0.2%	10,000	116億7385万	-1.1%
11/27	992	994	982	990	0%	2,900	116億5032万	-1.49%
11/26	991	991	983	990	-0.1%	7,600	116億5032万	-1.59%
11/25	17:40 2026年3月期第2四半期決算説明会資料
11/25	988	991	987	991	+0.3%	800	116億6208万	-1.59%
11/21	992	992	985	988	-0.3%	3,200	116億2678万	-1.98%
11/20	987	991	985	991	+0.51%	3,800	116億6208万	-1.88%
11/19	986	987	978	986	+0.1%	5,300	116億324万	-2.38%
11/18	993	993	975	985	-0.61%	6,200	115億9148万	-2.67%
11/17	1,001	1,005	991	991	-0.6%	5,700	116億6208万	-2.27%
11/14	1,001	1,002	995	997	-0.3%	1,000	117億3269万	-1.77%
11/13	995	1,000	995	1,000	+0.2%	1,300	117億6800万	-1.57%
11/11	998	1,000	993	998	0%	1,100	117億4446万	-1.87%
11/10	995	1,000	992	998	0%	4,700	117億4446万	-1.96%
11/07	999	999	998	998	-0.1%	700	117億4446万	-2.06%
11/06	1,001	1,001	999	999	-0.2%	1,300	117億5623万	-1.96%
11/05	1,005	1,005	1,001	1,001	-0.99%	500	117億7976万	-1.86%
11/04	1,012	1,012	1,003	1,011	+0.2%	2,500	118億9744万	-0.98%
10/31	1,011	1,011	993	1,009	+0.4%	1,500	118億7391万	-1.18%
10/30	1,005	1,016	995	1,005	-0.5%	8,500	118億2684万	-1.66%
10/29	15:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
10/29	1,038	1,047	991	1,010	-2.04%	18,100	118億8568万	-1.17%
10/28	1,035	1,035	1,027	1,031	+0.1%	900	121億3280万	+0.78%
10/27	1,038	1,038	1,030	1,030	+0.19%	2,600	121億2104万	+0.78%
10/24	1,034	1,034	1,021	1,028	+0.19%	1,300	120億9750万	+0.69%
10/23	1,040	1,040	1,016	1,026	-1.35%	900	120億7396万	+0.49%
10/22	1,015	1,040	1,015	1,040	+1.96%	4,800	122億3872万	+1.86%
10/21	1,023	1,023	1,016	1,020	0%	1,300	120億336万	0%
10/20	1,022	1,024	1,020	1,020	-0.2%	600	120億336万	0%
10/17	1,015	1,022	1,011	1,022	-0.29%	3,700	120億2689万	+0.2%
10/16	1,010	1,025	1,010	1,025	+0.59%	1,400	120億6220万	+0.49%
10/15	1,018	1,019	1,014	1,019	+1.09%	400	119億9159万	-0.1%
10/14	1,017	1,020	1,008	1,008	-2.14%	5,200	118億6214万	-1.18%
10/10	1,031	1,031	1,019	1,030	+0.1%	1,200	121億2104万	+0.98%
10/09	1,015	1,029	1,015	1,029	+1.28%	1,500	121億927万	+0.98%
10/08	1,029	1,029	1,013	1,016	-1.17%	4,200	119億5628万	-0.29%
10/07	1,031	1,031	1,015	1,028	+0.39%	4,500	120億9750万	+0.69%
10/06	1,025	1,030	1,020	1,024	+0.29%	3,400	120億5043万	+0.1%

6161 エスティック

IR情報

2025/10/06～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート