エスケーエレクトロニクス（6677）の株価チャート
株価
6/2
- 前日 (6/1)
- 3,220
- 始値
- 3,195
- 高値
- 3,250
- 安値
- 3,145
- 終値 +0.16%
- 3,225
- 出来高 +5.13%
- 49,200
乖離率
- 株価（5日）
移動平均値 - +0.37%
3,213 - 株価（25日）
移動平均値 - -3.12%
3,329 - 出来高（5日）
移動平均値 - +7.05%
45,960
2025/12/30～2026/06/02
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 | ||||||||||
| 06/02 | 3,195 | 3,250 | 3,145 | 3,225 | +0.16% | 49,200 | 366億6309万 | -3.12% | 10.48 | 0.94 |
| 06/01 | 3,195 | 3,245 | 3,165 | 3,220 | +1.26% | 46,800 | 366億624万 | -3.36% | 10.46 | 0.94 |
| 05/29 | 3,255 | 3,260 | 3,180 | 3,180 | -1.7% | 47,800 | 361億5151万 | -4.7% | 10.33 | 0.93 |
| 05/28 | 3,220 | 3,235 | 3,140 | 3,235 | +0.94% | 46,800 | 367億7677万 | -3.23% | 10.51 | 0.94 |
| 05/27 | 3,270 | 3,320 | 3,190 | 3,205 | -1.99% | 39,200 | 364億3572万 | -4.24% | 10.41 | 0.94 |
| 05/26 | 3,285 | 3,285 | 3,240 | 3,270 | -0.76% | 33,300 | 371億7466万 | -2.45% | 10.62 | 0.95 |
| 05/25 | 3,300 | 3,335 | 3,285 | 3,295 | +0.61% | 27,900 | 374億5887万 | -1.76% | 10.71 | 0.96 |
| 05/22 | 3,250 | 3,285 | 3,230 | 3,275 | +1.08% | 29,100 | 372億3151万 | -2.38% | 10.64 | 0.96 |
| 05/21 | 3,265 | 3,270 | 3,230 | 3,240 | +1.41% | 35,800 | 368億3361万 | -3.43% | 10.53 | 0.95 |
| 05/20 | 3,270 | 3,270 | 3,170 | 3,195 | -2.74% | 47,800 | 363億2203万 | -4.8% | 10.38 | 0.93 |
| 05/19 | 3,380 | 3,380 | 3,240 | 3,285 | -1.35% | 60,700 | 373億4519万 | -2.17% | 10.67 | 0.96 |
| 05/18 | 3,350 | 3,370 | 3,320 | 3,330 | -0.15% | 51,500 | 378億5677万 | -0.8% | 10.82 | 0.97 |
| 05/15 | 3,475 | 3,480 | 3,295 | 3,335 | -2.34% | 68,300 | 379億1361万 | -0.42% | 10.84 | 0.97 |
| 05/14 | 3,445 | 3,520 | 3,400 | 3,415 | -0.58% | 49,600 | 388億2308万 | +2.21% | 11.1 | 1 |
| 05/13 | 3,350 | 3,435 | 3,345 | 3,435 | +2.23% | 70,900 | 390億5045万 | +3.15% | 11.16 | 1 |
| 05/12 | 3,545 | 3,555 | 3,330 | 3,360 | -7.05% | 161,900 | 381億9782万 | +1.3% | 10.92 | 0.98 |
| 05/11 | 3,600 | 3,670 | 3,585 | 3,615 | +1.4% | 95,200 | 410億9676万 | +9.28% | 11.75 | 1.06 |
| 05/08 | 3,545 | 3,580 | 3,510 | 3,565 | +0.56% | 26,900 | 405億2834万 | +8.56% | 11.58 | 1.04 |
| 05/07 | 3,495 | 3,565 | 3,490 | 3,545 | +2.9% | 66,600 | 403億97万 | +8.68% | 11.52 | 1.04 |
| 05/01 | 3,350 | 3,450 | 3,350 | 3,445 | +2.84% | 63,500 | 391億6413万 | +6.2% | 11.19 | 1.01 |
| 04/30 | 3,325 | 3,380 | 3,310 | 3,350 | 0% | 33,600 | 380億8414万 | +3.72% | 10.88 | 0.98 |
| 04/28 | 3,380 | 3,380 | 3,325 | 3,350 | -0.45% | 26,700 | 380億8414万 | +3.97% | 10.88 | 0.98 |
| 04/27 | 3,275 | 3,370 | 3,275 | 3,365 | +3.22% | 45,700 | 382億5466万 | +4.86% | 10.93 | 0.98 |
| 04/24 | 3,250 | 3,300 | 3,240 | 3,260 | +0.62% | 27,500 | 370億6098万 | +2.13% | 10.59 | 0.95 |
| 04/23 | 3,305 | 3,340 | 3,230 | 3,240 | -1.82% | 27,400 | 368億3361万 | +1.76% | 10.53 | 0.95 |
| 04/22 | 3,300 | 3,330 | 3,275 | 3,300 | -0.9% | 24,000 | 375億1572万 | +3.74% | 10.72 | 0.96 |
| 04/21 | 3,330 | 3,360 | 3,325 | 3,330 | 0% | 18,400 | 378億5677万 | +4.98% | 10.82 | 0.97 |
| 04/20 | 3,355 | 3,380 | 3,330 | 3,330 | 0% | 19,500 | 378億5677万 | +5.28% | 10.82 | 0.97 |
| 04/17 | 3,390 | 3,390 | 3,320 | 3,330 | -0.6% | 19,700 | 378億5677万 | +5.58% | 10.82 | 0.97 |
| 04/16 | 3,350 | 3,390 | 3,330 | 3,350 | +1.21% | 33,600 | 380億8414万 | +6.42% | 10.88 | 0.98 |
| 04/15 | 3,355 | 3,360 | 3,285 | 3,310 | -0.45% | 37,400 | 376億2940万 | +5.18% | 10.75 | 0.97 |
| 04/14 | 3,295 | 3,355 | 3,280 | 3,325 | +1.84% | 48,900 | 377億9993万 | +5.72% | 10.8 | 0.97 |
| 04/13 | 3,260 | 3,310 | 3,240 | 3,265 | -0.15% | 40,900 | 371億1782万 | +3.98% | 10.61 | 0.95 |
| 04/10 | 3,265 | 3,325 | 3,265 | 3,270 | +0.77% | 33,100 | 371億7466万 | +4.07% | 10.62 | 0.95 |
| 04/09 | 3,255 | 3,265 | 3,220 | 3,245 | -0.31% | 41,800 | 368億9045万 | +3.15% | 10.54 | 0.95 |
| 04/08 | 3,235 | 3,265 | 3,205 | 3,255 | +3.99% | 36,500 | 370億414万 | +3.56% | 10.58 | 0.95 |
| 04/07 | 3,155 | 3,190 | 3,125 | 3,130 | -0.63% | 21,700 | 355億8309万 | -0.57% | 10.17 | 0.91 |
| 04/06 | 3,150 | 3,180 | 3,140 | 3,150 | +0.48% | 22,100 | 358億1046万 | -0.38% | 10.23 | 0.92 |
| 04/03 | 3,150 | 3,185 | 3,130 | 3,135 | +0.64% | 19,400 | 356億3993万 | -1.42% | 10.19 | 0.92 |
| 04/02 | 3,195 | 3,220 | 3,110 | 3,115 | -0.64% | 47,000 | 354億1256万 | -2.66% | 10.12 | 0.91 |
| 04/01 | 3,095 | 3,155 | 3,080 | 3,135 | +4.15% | 57,500 | 356億3993万 | -2.55% | 10.19 | 0.92 |
| 03/31 | 2,980 | 3,025 | 2,955 | 3,010 | -0.17% | 66,000 | 342億1888万 | -6.84% | 9.78 | 0.88 |
| 03/30 | 2,970 | 3,025 | 2,951 | 3,015 | -2.74% | 57,700 | 342億7572万 | -7.26% | 9.8 | 0.88 |
| 03/27 | 3,040 | 3,115 | 3,035 | 3,100 | +0.16% | 69,100 | 352億4204万 | -5.26% | 10.07 | 0.9 |
| 03/26 | 3,135 | 3,140 | 3,075 | 3,095 | -1.28% | 26,700 | 351億8519万 | -5.87% | 10.06 | 0.9 |
| 03/25 | 3,080 | 3,160 | 3,080 | 3,135 | +3.81% | 38,100 | 356億3993万 | -5.17% | 10.19 | 0.91 |
| 03/24 | 3,060 | 3,060 | 2,995 | 3,020 | +2.37% | 43,800 | 343億3256万 | -9.04% | 9.81 | 0.88 |
| 03/23 | 3,010 | 3,030 | 2,913 | 2,950 | -3.44% | 108,600 | 335億3678万 | -11.6% | 9.58 | 0.86 |
| 03/19 | 3,095 | 3,115 | 3,050 | 3,055 | -3.48% | 45,500 | 347億3046万 | -9% | 9.93 | 0.89 |
| 03/18 | 3,110 | 3,170 | 3,110 | 3,165 | +2.76% | 32,000 | 359億8098万 | -6.14% | 10.28 | 0.92 |
| 03/17 | 3,130 | 3,150 | 3,075 | 3,080 | -0.81% | 34,000 | 350億1467万 | -8.88% | 10.01 | 0.9 |
| 03/16 | 3,090 | 3,125 | 3,080 | 3,105 | -0.32% | 38,600 | 352億9888万 | -8.35% | 10.09 | 0.91 |
| 03/13 | 3,135 | 3,150 | 3,100 | 3,115 | -2.04% | 65,600 | 354億1256万 | -8.27% | 10.12 | 0.91 |
| 03/12 | 3,280 | 3,280 | 3,145 | 3,180 | -3.78% | 128,400 | 361億5151万 | -6.58% | 10.33 | 0.93 |
| 03/11 | 3,330 | 3,350 | 3,275 | 3,305 | +0.76% | 71,500 | 375億7256万 | -3.05% | 10.74 | 0.96 |
| 03/10 | 3,250 | 3,305 | 3,245 | 3,280 | +3.14% | 69,000 | 372億8835万 | -3.7% | 10.66 | 0.96 |
| 03/09 | 3,125 | 3,185 | 3,065 | 3,180 | -4.65% | 139,600 | 361億5151万 | -6.69% | 10.33 | 0.93 |
| 03/06 | 3,295 | 3,340 | 3,240 | 3,335 | -0.89% | 56,000 | 379億1361万 | -2.29% | 10.84 | 0.97 |
| 03/05 | 3,300 | 3,395 | 3,300 | 3,365 | +6.49% | 95,100 | 382億5466万 | -1.49% | 10.93 | 0.98 |
| 03/04 | 3,250 | 3,290 | 3,105 | 3,160 | -6.65% | 144,100 | 359億2414万 | -7.49% | 10.27 | 0.92 |
| 03/03 | 3,475 | 3,535 | 3,385 | 3,385 | -2.73% | 83,900 | 384億8203万 | -1.17% | 11 | 0.99 |
| 03/02 | 3,470 | 3,520 | 3,430 | 3,480 | -3.6% | 109,200 | 395億6203万 | +1.67% | 11.31 | 1.02 |
| 02/27 | 3,595 | 3,615 | 3,535 | 3,610 | -0.14% | 56,600 | 410億3992万 | +5.62% | 11.73 | 1.05 |
| 02/26 | 3,565 | 3,615 | 3,485 | 3,615 | +2.12% | 58,600 | 410億9676万 | +6.23% | 11.75 | 1.05 |
| 02/25 | 3,545 | 3,595 | 3,530 | 3,540 | +1.29% | 44,600 | 402億4413万 | +4.49% | 11.5 | 1.03 |
| 02/24 | 3,515 | 3,520 | 3,460 | 3,495 | -0.71% | 53,800 | 397億3255万 | +3.46% | 11.36 | 1.02 |
| 02/20 | 3,500 | 3,520 | 3,460 | 3,520 | -0.42% | 56,800 | 400億1676万 | +4.42% | 11.44 | 1.03 |
| 02/19 | 3,520 | 3,580 | 3,510 | 3,535 | +1.43% | 54,100 | 401億8729万 | +5.21% | 11.49 | 1.03 |
| 02/18 | 3,560 | 3,560 | 3,485 | 3,485 | -1.83% | 43,100 | 396億1887万 | +4.06% | 11.32 | 1.02 |
| 02/17 | 3,490 | 3,575 | 3,460 | 3,550 | +1.72% | 66,600 | 403億5782万 | +6.32% | 11.53 | 1.04 |
| 02/16 | 3,455 | 3,520 | 3,420 | 3,490 | +1.6% | 76,900 | 396億7571万 | +5.03% | 11.34 | 1.02 |
| 02/13 | 3,480 | 3,480 | 3,365 | 3,435 | -1.01% | 135,600 | 390億5045万 | +3.84% | 11.16 | 1 |
| 02/12 | 3,400 | 3,500 | 3,400 | 3,470 | +1.76% | 117,100 | 394億4834万 | +5.12% | 11.27 | 1.01 |
| 02/10 | 3,325 | 3,425 | 3,280 | 3,410 | +0.74% | 268,700 | 387億6624万 | +3.62% | 11.08 | 0.99 |
| 02/09 | 3,365 | 3,410 | 3,345 | 3,385 | +3.68% | 101,000 | 384億8203万 | +3.17% | 11 | 0.99 |
| 02/06 | 3,285 | 3,320 | 3,225 | 3,265 | -1.06% | 62,300 | 371億1782万 | -0.18% | 10.61 | 0.95 |
| 02/05 | 3,310 | 3,335 | 3,285 | 3,300 | -0.6% | 33,300 | 375億1572万 | +1.04% | 10.72 | 0.96 |
| 02/04 | 3,335 | 3,365 | 3,315 | 3,320 | +0.15% | 43,000 | 377億4308万 | +1.93% | 10.79 | 0.97 |
| 02/03 | 3,280 | 3,325 | 3,250 | 3,315 | +3.11% | 31,200 | 376億8624万 | +2.09% | 10.77 | 0.97 |
| 02/02 | 3,350 | 3,370 | 3,215 | 3,215 | -3.45% | 58,900 | 365億4940万 | -0.71% | 10.45 | 0.94 |
| 01/30 | 3,335 | 3,360 | 3,310 | 3,330 | +0.15% | 32,000 | 378億5677万 | +3.03% | 10.82 | 0.97 |
| 01/29 | 3,400 | 3,410 | 3,310 | 3,325 | -2.06% | 55,100 | 377億9993万 | +3.26% | 10.8 | 0.97 |
| 01/28 | 3,400 | 3,400 | 3,325 | 3,395 | +0.44% | 45,800 | 385億9571万 | +5.86% | 11.03 | 0.99 |
| 01/27 | 3,365 | 3,385 | 3,320 | 3,380 | +0.45% | 28,400 | 384億2519万 | +5.89% | 10.98 | 0.99 |
| 01/26 | 3,340 | 3,365 | 3,310 | 3,365 | +0.75% | 56,500 | 382億5466万 | +5.85% | 10.93 | 0.98 |
| 01/23 | 3,350 | 3,365 | 3,315 | 3,340 | -0.3% | 27,700 | 379億7045万 | +5.5% | 10.85 | 0.97 |
| 01/22 | 3,260 | 3,360 | 3,260 | 3,350 | +3.4% | 66,300 | 380億8414万 | +6.11% | 10.88 | 0.98 |
| 01/21 | 3,200 | 3,240 | 3,155 | 3,240 | 0% | 45,800 | 368億3361万 | +2.89% | 10.53 | 0.95 |
| 01/20 | 3,290 | 3,290 | 3,215 | 3,240 | -1.52% | 39,600 | 368億3361万 | +2.99% | 10.53 | 0.95 |
| 01/19 | 3,320 | 3,320 | 3,235 | 3,290 | -1.05% | 53,000 | 374億203万 | +4.68% | 10.69 | 0.96 |
| 01/16 | 3,260 | 3,330 | 3,235 | 3,325 | +2.15% | 73,300 | 377億9993万 | +5.96% | 10.8 | 0.97 |
| 01/15 | 3,215 | 3,255 | 3,195 | 3,255 | +0.31% | 48,600 | 370億414万 | +3.89% | 10.58 | 0.95 |
| 01/14 | 3,235 | 3,270 | 3,220 | 3,245 | +0.46% | 48,400 | 368億9045万 | +3.74% | 10.54 | 0.95 |
| 01/13 | 3,220 | 3,240 | 3,175 | 3,230 | +2.54% | 89,400 | 367億1993万 | +3.33% | 10.49 | 0.94 |
| 01/09 | 3,240 | 3,245 | 3,150 | 3,150 | +0.64% | 44,100 | 358億1046万 | +0.93% | 10.23 | 0.92 |
| 01/08 | 3,270 | 3,270 | 3,100 | 3,130 | -4.13% | 108,600 | 355億8309万 | +0.42% | 10.17 | 0.91 |
| 01/07 | 3,220 | 3,295 | 3,210 | 3,265 | +1.71% | 84,400 | 371億1782万 | +4.85% | 10.61 | 0.95 |
| 01/06 | 3,190 | 3,245 | 3,185 | 3,210 | +1.42% | 82,900 | 364億9256万 | +3.28% | 10.43 | 0.94 |
| 01/05 | 3,145 | 3,180 | 3,145 | 3,165 | +1.12% | 37,800 | 359億8098万 | +2.06% | 10.28 | 0.92 |
| 2025 | ||||||||||
| 12/30 | 3,135 | 3,145 | 3,110 | 3,130 | 0% | 31,800 | 355億8309万 | +1.13% | 10.17 | 0.94 |
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 | |
| 2008年 9月期 | 880 88,000 10/10 | 312 31,200 2/14 | 100,600 1,006 12/21 | - | - | +25.99% 2/29 | -29.14% 10/10 |
| 2009年 9月期 | 620 62,000 6/11 | 87 8,700 2/24 | 120,200 1,202 6/2 | - | - | +104.93% 4/9 | -35.7% 11/19 |
| 2010年 9月期 | 1,060 106,000 4/15 106,000 4/14 | 315 31,450 11/27 | 806,900 8,069 3/11 | - | - | +37.75% 12/28 | -27.32% 7/1 |
| 2011年 9月期 | 780 78,000 1/12 | 317 31,700 3/16 31,700 11/1 | 516,800 5,168 1/12 | 88億6735万 | 36億378万 | +44.16% 1/11 | -37.25% 3/16 |
| 2012年 9月期 | 358 35,750 2/27 | 161 16,050 9/26 | 207,800 2,078 7/4 | 40億6420万 | 18億2462万 | +30.58% 7/4 | -21.57% 10/4 |
| 2013年 9月期 | 1,150 9/17 | 140 14,000 10/15 | 1,093,500 9/4 | 130億7366万 | 15億9157万 | +60.57% 9/3 | -18.84% 6/7 |
| 2014年 9月期 | 2,379 6/19 | 590 2/4 | 1,322,100 5/15 | 270億4542万 | 67億735万 | +54.89% 5/16 | -22.3% 11/13 |
| 2015年 9月期 | 1,905 4/27 | 860 9/8 8/25 | 477,700 9/15 | 216億5680万 | 97億7682万 | +21% 3/10 | -26.75% 8/25 |
| 2016年 9月期 | 1,198 7/7 | 507 1/22 | 664,800 11/10 | 136億1934万 | 57億6377万 | +39.48% 3/7 | -24.86% 1/22 |
| 2017年 9月期 | 1,469 6/23 | 840 11/16 | 253,600 2/14 | 167億17万 | 95億4945万 | +29.08% 2/22 | -17.86% 11/16 |
| 2018年 9月期 | 2,765 4/2 | 1,159 10/23 | 753,000 11/24 | 314億3362万 | 131億7597万 | +37.28% 11/24 | -20% 10/29 |
| 2019年 9月期 | 2,421 8/1 | 1,416 3/15 | 759,600 8/14 | 275億2289万 | 160億9765万 | +20.46% 5/15 | -26.82% 12/25 |
| 2020年 9月期 | 2,395 11/11 | 810 3/23 | 887,200 2/12 | 272億2731万 | 92億840万 | +22.99% 5/27 | -29.95% 3/9 |
| 2021年 9月期 | 1,494 12/7 12/4 | 890 8/23 8/20 | 246,800 2/9 | 169億8438万 | 101億1787万 | +20.52% 12/4 | -18.2% 5/19 |
| 2022年 9月期 | 1,485 8/25 | 765 3/9 | 798,100 8/10 | 168億8207万 | 86億9682万 | +34.92% 8/10 | -13.83% 3/8 |
| 2023年 9月期 | 3,345 9/11 | 1,059 12/20 | 2,409,300 8/17 | 380億2729万 | 120億3913万 | +57.9% 8/17 | -10.33% 5/17 |
| 2024年 9月期 | 4,200 1/17 | 2,246 9/11 | 994,100 11/14 | 477億4728万 | 255億3342万 | +16.67% 11/30 | -25.97% 8/5 |
| 2025年 9月期 | 3,190 9/22 | 1,784 12/23 | 712,000 2/12 | 362億6519万 | 202億8122万 | +23.47% 2/12 | -19.18% 4/7 |
| 最新 | 3,225 2026/6/2 | 49,200 | 366億6309万 | -3.12% 3,329 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 17%（1.17倍）
- 2005/12/30 vs 2004/12/30
- 36%（1.36倍）
- 2006/12/29 vs 2005/12/30
- -74%（0.26倍）
- 2007/12/28 vs 2006/12/29
- -49%（0.51倍）
- 2008/12/30 vs 2007/12/28
- -69%（0.31倍）
- 2009/12/30 vs 2008/12/30
- 238%（3.38倍）
- 2010/12/30 vs 2009/12/30
- -15%（0.85倍）
- 2011/12/30 vs 2010/12/30
- -43%（0.57倍）
- 2012/12/28 vs 2011/12/30
- -30%（0.7倍）
- 2013/12/30 vs 2012/12/28
- 246%（3.46倍）
- 2014/12/30 vs 2013/12/30
- 82%（1.82倍）
- 2015/12/30 vs 2014/12/30
- -35%（0.65倍）
- 2016/12/30 vs 2015/12/30
- 17%（1.17倍）
- 2017/12/29 vs 2016/12/30
- 114%（2.14倍）
- 2018/12/28 vs 2017/12/29
- -20%（0.8倍）
- 2019/12/30 vs 2018/12/28
- 25%（1.25倍）
- 2020/12/30 vs 2019/12/30
- -33%（0.67倍）
- 2021/12/30 vs 2020/12/30
- -25%（0.75倍）
- 2022/12/30 vs 2021/12/30
- 14%（1.14倍）
- 2023/12/29 vs 2022/12/30
- 238%（3.38倍）
- 2024/12/30 vs 2023/12/29
- -47%（0.53倍）
- 2025/12/30 vs 2024/12/30
- 54%（1.54倍）
- 2026/06/02 vs 2025/12/30
- 3%（1.03倍）
- 過去安値
87円（2009/02/24） - 3607%（37.07倍）
3,225円（6/2）
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。
