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
07/13	1,058	1,060	1,038	1,038	-1.89%	8,700	93億8102万	+3.39%
07/10	1,059	1,059	1,034	1,058	+0.09%	10,800	95億6178万	+5.48%
07/09	1,049	1,057	1,033	1,057	+0.57%	10,900	95億5274万	+5.7%
07/08	1,051	1,058	1,044	1,051	-0.66%	12,600	94億9851万	+5.63%
07/07	1,028	1,058	1,028	1,058	+2.92%	19,500	95億6178万	+6.65%
07/06	1,022	1,028	1,017	1,028	+0.59%	10,600	92億9065万	+3.94%
07/03	1,025	1,025	1,016	1,022	+0.69%	3,600	92億3642万	+3.44%
07/02	1,004	1,025	1,004	1,015	+1.1%	15,000	91億7316万	+2.84%
07/01	990	1,004	990	1,004	+1.41%	3,200	90億7375万	+1.83%
06/30	998	1,005	987	990	-1.3%	8,700	89億4722万	+0.51%
06/29	995	1,004	995	1,003	+1.01%	3,900	90億6471万	+1.83%
06/26	1,000	1,003	992	993	-0.7%	3,600	89億7433万	+0.81%
06/25	1,000	1,000	989	1,000	+1.01%	7,600	90億3760万	+1.52%
06/24	991	996	981	990	-0.1%	4,900	89億4722万	+0.51%
06/23	987	999	981	991	0%	6,200	89億5626万	+0.51%
06/22	984	1,004	984	991	-0.8%	7,100	89億5626万	+0.51%
06/19	1,000	1,003	990	999	0%	6,500	90億2856万	+1.22%
06/18	996	1,011	992	999	+0.91%	10,800	90億2856万	+1.22%
06/17	978	992	967	990	+2.48%	7,500	89億4722万	+0.2%
06/16	969	975	966	966	-0.21%	7,500	87億3032万	-2.23%
06/15	964	975	955	968	+0.52%	11,200	87億4839万	-2.22%
06/12	956	972	956	963	-0.41%	8,100	87億320万	-2.92%
06/11	962	974	952	967	-1.53%	12,400	87億3935万	-2.81%
06/10	981	989	979	982	-0.71%	4,900	88億7492万	-1.41%
06/09	999	999	984	989	-0.5%	5,400	89億3818万	-0.8%
06/08	998	1,001	986	994	+1.12%	13,500	89億8337万	-0.4%
06/05	961	984	959	983	+3.91%	21,100	88億8396万	-1.6%
06/04	970	970	946	946	-3.37%	28,600	85億4956万	-5.4%
06/03	985	989	979	979	-0.61%	18,400	88億4781万	-2.49%
06/02	988	995	984	985	-0.51%	4,400	89億203万	-2.28%
06/01	994	995	990	990	-0.4%	6,700	89億4722万	-1.88%
05/29	989	995	989	994	+0.3%	6,800	89億8337万	-1.58%
05/28	985	992	985	991	+0.3%	9,300	89億5626万	-1.98%
05/27	989	992	988	988	-0.4%	4,500	89億2914万	-2.37%
05/26	999	999	989	992	+0.3%	15,700	89億6529万	-2.07%
05/25	1,005	1,005	989	989	-1.3%	22,300	89億3818万	-2.47%
05/22	1,000	1,005	1,000	1,002	+0.3%	7,300	90億5567万	-1.28%
05/21	1,003	1,009	998	999	-0.2%	11,200	90億2856万	-1.67%
05/20	1,006	1,009	1,000	1,001	-0.69%	9,400	90億4663万	-1.57%
05/19	1,010	1,013	1,007	1,008	-0.2%	4,900	91億990万	-0.98%
05/18	1,010	1,011	1,000	1,010	0%	34,100	91億2797万	-0.88%
05/15	16:30 2026年9月期中間期決算説明会資料
05/15	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	91億2797万	-0.98%
05/14	1,011	1,011	1,006	1,006	-0.4%	12,200	90億9182万	-1.37%
05/13	1,015	1,021	1,010	1,010	-0.49%	5,200	91億2797万	-1.08%
05/12	1,015	1,020	1,015	1,015	0%	4,700	91億7316万	-0.59%
05/11	1,011	1,017	1,011	1,015	-0.39%	5,000	91億7316万	-0.68%
05/08	1,008	1,021	1,008	1,019	+1.29%	9,900	92億931万	-0.2%
05/07	1,010	1,012	1,006	1,006	+0.3%	10,600	90億9182万	-1.47%
05/01	1,007	1,012	1,003	1,003	-0.89%	14,400	90億6471万	-1.86%
04/30	1,025	1,025	1,008	1,012	-0.59%	13,500	91億4605万	-1.08%
04/28	1,016	1,020	1,012	1,018	-0.1%	11,600	92億27万	-0.59%
04/27	1,041	1,041	1,018	1,019	-2.58%	26,000	92億931万	-0.49%
04/24	1,075	1,076	1,039	1,046	-2.33%	36,100	94億5332万	+2.15%
04/23	1,058	1,075	1,052	1,071	+5.52%	78,600	96億7926万	+4.69%
04/22	17:00 2026年9月期第2四半期(中間期)連結業績予想の修正に関するお知らせ
04/22	1,020	1,021	1,014	1,015	-0.49%	7,400	91億7316万	-0.68%
04/21	1,014	1,020	1,013	1,020	+0.59%	5,800	92億1835万	-0.2%
04/20	1,022	1,023	1,014	1,014	-0.69%	11,500	91億6412万	-0.88%
04/17	1,022	1,022	1,010	1,021	+0.99%	19,200	92億2738万	-0.29%
04/16	1,020	1,023	1,011	1,011	-0.49%	23,700	91億3701万	-1.37%
04/15	1,015	1,023	1,015	1,016	+0.3%	7,600	91億8220万	-1.07%
04/14	1,019	1,024	1,012	1,013	0%	8,300	91億5508万	-1.46%
04/13	1,023	1,023	1,010	1,013	-0.98%	20,500	91億5508万	-1.55%
04/10	1,033	1,036	1,022	1,023	-0.87%	11,400	92億4546万	-0.78%
04/09	1,050	1,050	1,032	1,032	-0.96%	7,200	93億2680万	0%
04/08	1,030	1,044	1,030	1,042	+1.86%	14,800	94億1717万	+1.07%
04/07	1,022	1,026	1,020	1,023	-0.2%	5,500	92億4546万	-0.78%
04/06	1,024	1,028	1,019	1,025	+0.1%	5,100	92億6354万	-0.77%
04/03	1,016	1,030	1,016	1,024	+0.79%	8,300	92億5450万	-1.16%
04/02	1,025	1,040	1,012	1,016	-0.88%	25,600	91億8220万	-2.12%
04/01	1,020	1,030	1,020	1,025	+2.19%	4,900	92億6354万	-1.44%
03/31	1,017	1,025	1,003	1,003	-1.18%	10,900	90億6471万	-3.74%
03/30	1,034	1,034	1,013	1,015	-2.03%	22,400	91億7316万	-2.78%
03/27	1,020	1,041	1,020	1,036	+0.58%	15,300	93億6295万	-1.05%
03/26	1,033	1,035	1,026	1,030	-0.29%	15,100	93億872万	-1.72%
03/25	1,021	1,035	1,021	1,033	+1.57%	11,500	93億3584万	-1.53%
03/24	1,014	1,030	1,012	1,017	+0.89%	13,300	91億9123万	-3.24%
03/23	1,025	1,025	1,005	1,008	-1.75%	28,600	91億990万	-4.36%
03/19	1,029	1,035	1,022	1,026	-1.25%	11,500	92億7257万	-3.02%
03/18	1,047	1,047	1,038	1,039	+0.58%	4,500	93億9006万	-2.26%
03/17	1,035	1,045	1,032	1,033	-0.19%	9,100	93億3584万	-3.19%
03/16	1,037	1,046	1,030	1,035	-0.96%	13,100	93億5391万	-3.54%
03/13	1,021	1,047	1,021	1,045	+0.29%	12,000	94億4429万	-3.15%
03/12	1,059	1,059	1,019	1,042	-1.79%	53,200	94億1717万	-3.79%
03/11	1,063	1,066	1,050	1,061	+1.05%	17,400	95億8889万	-2.48%
03/10	1,033	1,055	1,031	1,050	+1.65%	13,200	94億8948万	-3.85%
03/09	1,011	1,036	1,000	1,033	-1.81%	37,100	93億3584万	-5.83%
03/06	1,050	1,058	1,047	1,052	+0.29%	10,400	95億755万	-4.54%
03/05	1,039	1,064	1,025	1,049	+2.64%	19,200	94億8044万	-5.24%
03/04	1,027	1,031	1,005	1,022	-2.11%	38,400	92億3642万	-8.18%
03/03	1,054	1,061	1,043	1,044	-1.69%	25,800	94億3525万	-6.7%
03/02	1,080	1,080	1,053	1,062	-3.01%	28,400	95億9793万	-5.6%
02/27	1,095	1,099	1,092	1,095	+0.55%	9,900	98億9617万	-3.1%
02/26	1,061	1,089	1,061	1,089	+2.16%	28,900	98億4194万	-3.97%
02/25	1,065	1,075	1,064	1,066	+0.76%	12,600	96億3408万	-6.24%
02/24	1,066	1,066	1,055	1,058	-0.28%	17,500	95億6178万	-7.44%
02/20	1,068	1,073	1,061	1,061	-1.67%	16,900	95億8889万	-7.58%
02/19	1,061	1,079	1,057	1,079	+1.41%	64,800	97億5157万	-6.42%
02/18	1,065	1,079	1,055	1,064	-0.09%	37,900	96億1600万	-8.04%
02/17	1,065	1,084	1,050	1,065	-0.37%	43,400	96億2504万	-8.35%
02/16	1,050	1,071	1,031	1,069	-2.82%	90,100	96億6119万	-8.32%
02/13	17:00 2026年9月期第1四半期決算短信〔日本基準〕(連結)

エスユーエス（6554）のIR情報・決算資料

2026/02/16～2026/07/13

IR情報＆株価推移

開示資料

決算

株式

チャート