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
10/05	1,099	1,105	1,030	1,093	-0.55%	25,900	-	-2.24%
10/02	1,105	1,105	1,076	1,099	-0.27%	14,000	-	-1.7%
10/01	1,115	1,145	1,098	1,102	-1.17%	14,700	-	-1.43%
09/30	1,098	1,121	1,050	1,115	+3.15%	29,900	-	-0.18%
09/29	1,096	1,106	1,080	1,081	-6.16%	32,200	-	-3.05%
09/28	1,172	1,180	1,151	1,152	-1.62%	35,800	-	+3.32%
09/25	1,150	1,175	1,140	1,171	+1.56%	40,200	-	+5.4%
09/24	1,145	1,156	1,145	1,153	+1.14%	20,000	-	+4.16%
09/18	1,131	1,142	1,124	1,140	+1.33%	12,000	-	+3.17%
09/17	1,120	1,131	1,117	1,125	+0.72%	9,000	-	+1.99%
09/16	1,119	1,128	1,109	1,117	+0.45%	14,900	-	+1.55%
09/15	1,112	1,125	1,110	1,112	0%	10,600	-	+1.28%
09/14	1,106	1,120	1,106	1,112	+0.54%	6,100	-	+1.55%
09/11	1,112	1,129	1,106	1,106	-1.69%	8,100	-	+1.37%
09/10	1,125	1,125	1,115	1,125	-0.09%	4,500	-	+3.4%
09/09	1,113	1,128	1,113	1,126	+0.9%	4,800	-	+3.78%
09/08	1,116	1,126	1,110	1,116	+0.18%	10,500	-	+3.24%
09/07	1,124	1,124	1,113	1,114	-0.27%	8,000	-	+3.24%
09/04	1,107	1,118	1,106	1,117	+0.54%	4,000	-	+3.81%
09/03	1,115	1,123	1,107	1,111	-0.36%	13,700	-	+3.54%
09/02	1,128	1,129	1,111	1,115	-1.24%	17,800	-	+4.3%
09/01	1,117	1,132	1,110	1,129	+0.71%	13,600	-	+5.91%
08/31	1,110	1,121	1,106	1,121	+0.99%	9,500	-	+5.56%
08/28	1,096	1,110	1,091	1,110	+1.28%	13,000	-	+4.91%
08/27	1,089	1,096	1,088	1,096	+0.64%	9,000	-	+3.79%
08/26	1,084	1,093	1,082	1,089	+0.46%	9,900	-	+3.32%
08/25	1,085	1,088	1,082	1,084	-0.09%	6,900	-	+3.04%
08/24	1,081	1,085	1,076	1,085	+1.4%	12,100	-	+3.33%
08/21	1,071	1,081	1,070	1,070	-0.28%	12,900	-	+2.2%
08/20	1,063	1,078	1,063	1,073	+1.23%	4,600	-	+2.48%
08/19	1,079	1,079	1,060	1,060	-1.76%	11,800	-	+1.34%
08/18	1,092	1,092	1,079	1,079	-1.19%	16,000	-	+3.25%
08/17	1,095	1,100	1,088	1,092	+0.37%	24,600	-	+4.6%
08/14	1,064	1,088	1,064	1,088	+3.03%	44,000	-	+4.31%
08/13	1,060	1,064	1,055	1,056	-0.28%	28,100	-	+1.44%
08/12	（IR情報）15:30 2026年9月期第3四半期決算短信〔日本基準〕(連結)
08/12	1,040	1,059	1,037	1,059	+2.22%	20,000	-	+1.73%
08/10	1,026	1,039	1,026	1,036	+0.97%	6,100	-	-0.38%
08/07	1,037	1,039	1,025	1,026	-0.48%	6,500	-	-1.25%
08/06	1,036	1,039	1,031	1,031	-0.29%	2,900	-	-0.77%
08/05	1,045	1,045	1,032	1,034	-0.39%	3,700	-	-0.39%
08/04	1,040	1,044	1,036	1,038	-1.33%	4,300	-	+0.19%
08/03	1,055	1,055	1,034	1,052	+0.29%	5,600	-	+1.64%
07/31	1,036	1,054	1,036	1,049	+1.75%	30,300	-	+1.65%
07/30	1,034	1,041	1,030	1,031	-0.29%	2,200	-	+0.1%
07/29	1,035	1,050	1,028	1,034	+0.58%	15,600	-	+0.49%
07/28	1,034	1,035	1,028	1,028	-0.58%	5,700	-	+0.1%
07/27	1,030	1,034	1,025	1,034	+0.88%	5,300	-	+0.78%
07/24	1,042	1,050	1,025	1,025	-1.73%	10,800	-	+0.1%
07/23	1,048	1,048	1,039	1,043	-0.48%	1,100	-	+1.96%
07/22	1,040	1,048	1,036	1,048	+0.29%	14,900	-	+2.64%
07/21	1,028	1,045	1,025	1,045	+1.95%	6,100	-	+2.65%
07/17	1,031	1,031	1,005	1,025	-0.58%	12,100	-	+0.99%
07/16	1,053	1,057	1,031	1,031	-1.62%	10,900	-	+1.88%
07/15	1,058	1,063	1,046	1,048	-0.19%	3,100	-	+3.76%
07/14	1,058	1,058	1,041	1,050	+1.16%	4,600	-	+4.27%
07/13	1,058	1,060	1,038	1,038	-1.89%	8,700	-	+3.39%
07/10	1,059	1,059	1,034	1,058	+0.09%	10,800	-	+5.48%
07/09	1,049	1,057	1,033	1,057	+0.57%	10,900	-	+5.7%
07/08	1,051	1,058	1,044	1,051	-0.66%	12,600	-	+5.63%
07/07	1,028	1,058	1,028	1,058	+2.92%	19,500	-	+6.65%
07/06	1,022	1,028	1,017	1,028	+0.59%	10,600	-	+3.94%
07/03	1,025	1,025	1,016	1,022	+0.69%	3,600	-	+3.44%
07/02	1,004	1,025	1,004	1,015	+1.1%	15,000	-	+2.84%
07/01	990	1,004	990	1,004	+1.41%	3,200	-	+1.83%
06/30	998	1,005	987	990	-1.3%	8,700	-	+0.51%
06/29	995	1,004	995	1,003	+1.01%	3,900	-	+1.83%
06/26	1,000	1,003	992	993	-0.7%	3,600	-	+0.81%
06/25	1,000	1,000	989	1,000	+1.01%	7,600	-	+1.52%
06/24	991	996	981	990	-0.1%	4,900	-	+0.51%
06/23	987	999	981	991	0%	6,200	-	+0.51%
06/22	984	1,004	984	991	-0.8%	7,100	-	+0.51%
06/19	1,000	1,003	990	999	0%	6,500	-	+1.22%
06/18	996	1,011	992	999	+0.91%	10,800	-	+1.22%
06/17	978	992	967	990	+2.48%	7,500	-	+0.2%
06/16	969	975	966	966	-0.21%	7,500	-	-2.23%
06/15	964	975	955	968	+0.52%	11,200	-	-2.22%
06/12	956	972	956	963	-0.41%	8,100	-	-2.92%
06/11	962	974	952	967	-1.53%	12,400	-	-2.81%
06/10	981	989	979	982	-0.71%	4,900	-	-1.41%
06/09	999	999	984	989	-0.5%	5,400	-	-0.8%
06/08	998	1,001	986	994	+1.12%	13,500	-	-0.4%
06/05	961	984	959	983	+3.91%	21,100	-	-1.6%
06/04	970	970	946	946	-3.37%	28,600	-	-5.4%
06/03	985	989	979	979	-0.61%	18,400	-	-2.49%
06/02	988	995	984	985	-0.51%	4,400	-	-2.28%
06/01	994	995	990	990	-0.4%	6,700	-	-1.88%
05/29	989	995	989	994	+0.3%	6,800	-	-1.58%
05/28	985	992	985	991	+0.3%	9,300	-	-1.98%
05/27	989	992	988	988	-0.4%	4,500	-	-2.37%
05/26	999	999	989	992	+0.3%	15,700	-	-2.07%
05/25	1,005	1,005	989	989	-1.3%	22,300	-	-2.47%
05/22	1,000	1,005	1,000	1,002	+0.3%	7,300	-	-1.28%
05/21	1,003	1,009	998	999	-0.2%	11,200	-	-1.67%
05/20	1,006	1,009	1,000	1,001	-0.69%	9,400	-	-1.57%
05/19	1,010	1,013	1,007	1,008	-0.2%	4,900	-	-0.98%
05/18	1,010	1,011	1,000	1,010	0%	34,100	-	-0.88%
05/15	（IR情報）16:30 2026年9月期中間期決算説明会資料
05/15	（IR情報）16:30 2026年9月期第2四半期(中間期)決算短信〔日本基準〕(連結)
05/15	1,005	1,010	1,005	1,010	+0.4%	9,200	-	-0.98%
05/14	1,011	1,011	1,006	1,006	-0.4%	12,200	-	-1.37%
05/13	1,015	1,021	1,010	1,010	-0.49%	5,200	-	-1.08%
05/12	1,015	1,020	1,015	1,015	0%	4,700	-	-0.59%

エスユーエス（6554）のイベントチャート

2026/05/12～2026/10/05

イベント情報＆株価推移

開示資料

決算

株式

チャート