エスペック（6859）の株価チャート
株価
3/27
- 前日 (3/26)
- 3,130
- 始値
- 3,100
- 高値
- 3,155
- 安値
- 3,070
- 終値 -0.32%
- 3,120
- 出来高 +15.92%
- 82,300
乖離率
- 株価（5日）
移動平均値 - -0.03%
3,121 - 株価（25日）
移動平均値 - -11.14%
3,511 - 出来高（5日）
移動平均値 - -6.88%
88,380
2025/10/28～2026/03/27
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 | ||||||||||
| 03/27 | 3,100 | 3,155 | 3,070 | 3,120 | -0.32% | 82,300 | 741億9794万 | -11.14% | 11.67 | 1.14 |
| 03/26 | 3,180 | 3,210 | 3,110 | 3,130 | -2.03% | 71,000 | 744億3576万 | -11.56% | 11.7 | 1.14 |
| 03/25 | 3,195 | 3,220 | 3,180 | 3,195 | +2.24% | 66,900 | 759億8155万 | -10.33% | 11.95 | 1.17 |
| 03/24 | 3,145 | 3,160 | 3,075 | 3,125 | +2.97% | 103,000 | 743億1685万 | -12.83% | 11.69 | 1.14 |
| 03/23 | 3,100 | 3,100 | 2,990 | 3,035 | -3.8% | 118,700 | 721億7653万 | -15.81% | 11.35 | 1.11 |
| 03/19 | 3,300 | 3,300 | 3,150 | 3,155 | -6.93% | 139,600 | 750億3029万 | -13.06% | 11.8 | 1.15 |
| 03/18 | 3,370 | 3,390 | 3,330 | 3,390 | +0.74% | 102,000 | 806億1892万 | -7.4% | 12.68 | 1.24 |
| 03/17 | 3,420 | 3,420 | 3,345 | 3,365 | -0.44% | 88,600 | 800億2439万 | -8.56% | 12.58 | 1.23 |
| 03/16 | 3,365 | 3,400 | 3,330 | 3,380 | -0.88% | 101,800 | 803億8111万 | -8.57% | 12.64 | 1.23 |
| 03/13 | 3,400 | 3,440 | 3,395 | 3,410 | -1.73% | 88,000 | 810億9455万 | -8.09% | 12.75 | 1.25 |
| 03/12 | 3,535 | 3,570 | 3,410 | 3,470 | -3.48% | 117,900 | 825億2143万 | -6.75% | 12.98 | 1.27 |
| 03/11 | 3,590 | 3,655 | 3,565 | 3,595 | +1.27% | 146,400 | 854億9411万 | -3.52% | 13.44 | 1.31 |
| 03/10 | 3,500 | 3,565 | 3,480 | 3,550 | +4.72% | 62,400 | 844億2394万 | -4.57% | 13.28 | 1.3 |
| 03/09 | 3,365 | 3,405 | 3,290 | 3,390 | -5.83% | 118,600 | 806億1892万 | -8.77% | 12.68 | 1.24 |
| 03/06 | 3,540 | 3,600 | 3,505 | 3,600 | -0.28% | 63,100 | 856億1301万 | -3.12% | 13.46 | 1.31 |
| 03/05 | 3,560 | 3,650 | 3,555 | 3,610 | +4.49% | 111,600 | 858億5083万 | -2.67% | 13.5 | 1.32 |
| 03/04 | 3,550 | 3,595 | 3,415 | 3,455 | -5.47% | 144,200 | 821億6471万 | -6.7% | 12.92 | 1.26 |
| 03/03 | 3,755 | 3,805 | 3,640 | 3,655 | -4.44% | 102,500 | 869億2099万 | -1.27% | 13.67 | 1.33 |
| 03/02 | 3,765 | 3,835 | 3,735 | 3,825 | -1.03% | 82,100 | 909億6383万 | +3.43% | 14.3 | 1.4 |
| 02/27 | 3,815 | 3,890 | 3,765 | 3,865 | +1.05% | 91,400 | 919億1508万 | +4.83% | 14.45 | 1.41 |
| 02/26 | 3,950 | 3,950 | 3,810 | 3,825 | -2.42% | 130,900 | 909億6383万 | +4.17% | 14.3 | 1.4 |
| 02/25 | 3,925 | 3,945 | 3,845 | 3,920 | +0.26% | 139,800 | 932億2306万 | +7.28% | 14.66 | 1.43 |
| 02/24 | 3,890 | 3,945 | 3,820 | 3,910 | +0.13% | 89,900 | 929億8525万 | +7.54% | 14.62 | 1.43 |
| 02/20 | 3,900 | 3,905 | 3,855 | 3,905 | 0% | 75,900 | 928億6634万 | +7.9% | 14.6 | 1.43 |
| 02/19 | 3,800 | 3,930 | 3,800 | 3,905 | +2.76% | 98,000 | 928億6634万 | +8.47% | 14.6 | 1.43 |
| 02/18 | 3,750 | 3,805 | 3,730 | 3,800 | +1.33% | 136,800 | 903億6929万 | +6.12% | 14.21 | 1.39 |
| 02/17 | 3,735 | 3,750 | 3,695 | 3,750 | +0.4% | 81,800 | 891億8022万 | +5.22% | 14.02 | 1.37 |
| 02/16 | 3,650 | 3,770 | 3,640 | 3,735 | +3.32% | 168,300 | 888億2350万 | +5.3% | 13.97 | 1.36 |
| 02/13 | 3,725 | 3,765 | 3,500 | 3,615 | -1.09% | 196,500 | 859億6973万 | +2.38% | 13.52 | 1.32 |
| 02/12 | 3,950 | 4,120 | 3,540 | 3,655 | -7.35% | 273,100 | 869億2099万 | +3.78% | 13.67 | 1.33 |
| 02/10 | 3,875 | 3,955 | 3,870 | 3,945 | +1.81% | 96,700 | 938億1759万 | +12.43% | 14.75 | 1.44 |
| 02/09 | 3,880 | 3,935 | 3,820 | 3,875 | +2.79% | 121,600 | 921億5290万 | +11.22% | 14.49 | 1.42 |
| 02/06 | 3,690 | 3,780 | 3,655 | 3,770 | +1.21% | 89,000 | 896億5585万 | +8.87% | 14.1 | 1.38 |
| 02/05 | 3,705 | 3,750 | 3,675 | 3,725 | +1.36% | 99,200 | 885億8569万 | +8.03% | 13.93 | 1.36 |
| 02/04 | 3,645 | 3,695 | 3,605 | 3,675 | +1.94% | 88,900 | 873億9662万 | +7.05% | 13.74 | 1.34 |
| 02/03 | 3,465 | 3,625 | 3,465 | 3,605 | +4.8% | 97,500 | 857億3192万 | +5.41% | 13.48 | 1.32 |
| 02/02 | 3,430 | 3,490 | 3,425 | 3,440 | +0.15% | 80,400 | 818億799万 | +0.91% | 12.86 | 1.26 |
| 01/30 | 3,400 | 3,455 | 3,395 | 3,435 | +1.18% | 44,500 | 816億8908万 | +0.85% | 12.85 | 1.25 |
| 01/29 | 3,425 | 3,425 | 3,365 | 3,395 | -0.88% | 81,700 | 807億3783万 | -0.24% | 12.7 | 1.24 |
| 01/28 | 3,460 | 3,460 | 3,410 | 3,425 | -1.01% | 52,000 | 814億5127万 | +0.71% | 12.81 | 1.25 |
| 01/27 | 3,415 | 3,480 | 3,400 | 3,460 | +0.73% | 50,300 | 822億8362万 | +1.91% | 12.94 | 1.26 |
| 01/26 | 3,490 | 3,500 | 3,435 | 3,435 | -3.51% | 66,100 | 816億8908万 | +1.33% | 12.85 | 1.25 |
| 01/23 | 3,545 | 3,575 | 3,505 | 3,560 | +0.42% | 58,300 | 846億6176万 | +5.14% | 13.31 | 1.3 |
| 01/22 | 3,490 | 3,585 | 3,465 | 3,545 | +1.87% | 74,400 | 843億504万 | +4.85% | 13.26 | 1.29 |
| 01/21 | 3,375 | 3,500 | 3,365 | 3,480 | +2.5% | 88,200 | 827億5925万 | +3.11% | 13.01 | 1.27 |
| 01/20 | 3,435 | 3,460 | 3,395 | 3,395 | -2.02% | 68,200 | 807億3783万 | +0.71% | 12.7 | 1.24 |
| 01/19 | 3,495 | 3,495 | 3,430 | 3,465 | -0.72% | 54,000 | 824億253万 | +2.73% | 12.96 | 1.27 |
| 01/16 | 3,420 | 3,490 | 3,410 | 3,490 | +1.75% | 66,700 | 829億9706万 | +3.47% | 13.05 | 1.27 |
| 01/15 | 3,420 | 3,430 | 3,380 | 3,430 | +0.29% | 75,500 | 815億7018万 | +1.72% | 12.83 | 1.25 |
| 01/14 | 3,365 | 3,425 | 3,365 | 3,420 | +1.63% | 83,000 | 813億3236万 | +1.48% | 12.79 | 1.25 |
| 01/13 | 3,355 | 3,390 | 3,345 | 3,365 | +1.05% | 89,800 | 800億2439万 | -0.06% | 12.58 | 1.23 |
| 01/09 | 3,340 | 3,375 | 3,300 | 3,330 | -0.45% | 99,400 | 791億9204万 | -1.01% | 12.45 | 1.22 |
| 01/08 | 3,390 | 3,395 | 3,345 | 3,345 | -1.18% | 48,700 | 795億4876万 | -0.54% | 12.51 | 1.22 |
| 01/07 | 3,315 | 3,415 | 3,305 | 3,385 | +1.5% | 83,400 | 805億1万 | +0.71% | 12.66 | 1.24 |
| 01/06 | 3,330 | 3,360 | 3,315 | 3,335 | +0.45% | 58,100 | 793億1094万 | -0.74% | 12.47 | 1.22 |
| 01/05 | 3,360 | 3,385 | 3,310 | 3,320 | -1.04% | 65,300 | 789億5422万 | -1.16% | 12.42 | 1.21 |
| 2025 | ||||||||||
| 12/30 | 3,370 | 3,380 | 3,350 | 3,355 | -1.03% | 53,700 | 797億8657万 | -0.09% | 12.55 | 1.23 |
| 12/29 | 3,360 | 3,395 | 3,345 | 3,390 | +1.19% | 59,400 | 806億1892万 | +1.01% | 12.68 | 1.24 |
| 12/26 | 3,360 | 3,370 | 3,330 | 3,350 | -0.15% | 52,000 | 796億6766万 | -0.09% | 12.53 | 1.22 |
| 12/25 | 3,365 | 3,370 | 3,330 | 3,355 | +0.75% | 47,300 | 797億8657万 | +0.12% | 12.55 | 1.23 |
| 12/24 | 3,360 | 3,360 | 3,325 | 3,330 | -0.89% | 45,500 | 791億9204万 | -0.48% | 12.45 | 1.22 |
| 12/23 | 3,350 | 3,365 | 3,325 | 3,360 | -0.15% | 71,500 | 799億548万 | +0.54% | 12.57 | 1.23 |
| 12/22 | 3,325 | 3,370 | 3,325 | 3,365 | +1.2% | 73,200 | 800億2439万 | +0.69% | 12.58 | 1.23 |
| 12/19 | 3,285 | 3,325 | 3,280 | 3,325 | +1.22% | 56,800 | 790億7313万 | -0.48% | 12.43 | 1.21 |
| 12/18 | 3,300 | 3,325 | 3,280 | 3,285 | -1.65% | 68,800 | 781億2187万 | -1.73% | 12.28 | 1.2 |
| 12/17 | 3,320 | 3,365 | 3,305 | 3,340 | +0.6% | 39,100 | 794億2985万 | -0.3% | 12.49 | 1.22 |
| 12/16 | 3,375 | 3,420 | 3,315 | 3,320 | -3.63% | 57,700 | 789億5422万 | -1.01% | 12.42 | 1.21 |
| 12/15 | 3,410 | 3,445 | 3,385 | 3,445 | +1.17% | 43,900 | 819億2690万 | +2.53% | 12.88 | 1.26 |
| 12/12 | 3,420 | 3,420 | 3,385 | 3,405 | +1.04% | 59,500 | 809億7564万 | +1.37% | 12.73 | 1.24 |
| 12/11 | 3,490 | 3,525 | 3,360 | 3,370 | -2.46% | 100,600 | 801億4329万 | +0.27% | 12.6 | 1.23 |
| 12/10 | 3,455 | 3,470 | 3,425 | 3,455 | 0% | 68,600 | 821億6471万 | +2.74% | 12.92 | 1.26 |
| 12/09 | 3,450 | 3,485 | 3,435 | 3,455 | -0.43% | 78,700 | 821億6471万 | +2.67% | 12.92 | 1.26 |
| 12/08 | 3,400 | 3,470 | 3,395 | 3,470 | +3.12% | 93,300 | 825億2143万 | +3.06% | 12.98 | 1.27 |
| 12/05 | 3,335 | 3,370 | 3,315 | 3,365 | +0.45% | 66,500 | 800億2439万 | -0.06% | 12.58 | 1.23 |
| 12/04 | 3,305 | 3,350 | 3,280 | 3,350 | +1.36% | 62,500 | 796億6766万 | -0.53% | 12.53 | 1.22 |
| 12/03 | 3,290 | 3,315 | 3,275 | 3,305 | +0.61% | 59,400 | 785億9750万 | -1.99% | 12.36 | 1.21 |
| 12/02 | 3,295 | 3,315 | 3,270 | 3,285 | -0.61% | 67,800 | 781億2187万 | -2.87% | 12.28 | 1.2 |
| 12/01 | 3,360 | 3,380 | 3,295 | 3,305 | -1.34% | 69,700 | 785億9750万 | -2.48% | 12.36 | 1.21 |
| 11/28 | 3,315 | 3,355 | 3,290 | 3,350 | +1.06% | 102,000 | 796億6766万 | -1.33% | 12.53 | 1.22 |
| 11/27 | 3,325 | 3,350 | 3,290 | 3,315 | +0.45% | 87,800 | 788億3532万 | -2.5% | 12.4 | 1.21 |
| 11/26 | 3,310 | 3,325 | 3,290 | 3,300 | -0.15% | 67,600 | 784億7860万 | -3.06% | 12.34 | 1.21 |
| 11/25 | 3,325 | 3,340 | 3,285 | 3,305 | -0.15% | 78,500 | 785億9750万 | -3.11% | 12.36 | 1.21 |
| 11/21 | 3,240 | 3,320 | 3,240 | 3,310 | +0.15% | 73,100 | 787億1641万 | -3.02% | 12.38 | 1.21 |
| 11/20 | 3,290 | 3,330 | 3,250 | 3,305 | +2.64% | 99,900 | 785億9750万 | -3.28% | 12.36 | 1.21 |
| 11/19 | 3,250 | 3,255 | 3,160 | 3,220 | -0.92% | 129,700 | 765億7608万 | -5.88% | 12.04 | 1.18 |
| 11/18 | 3,305 | 3,315 | 3,245 | 3,250 | -2.99% | 69,800 | 772億8953万 | -5.08% | 12.15 | 1.19 |
| 11/17 | 3,360 | 3,390 | 3,320 | 3,350 | +0.3% | 99,400 | 796億6766万 | -2.36% | 12.53 | 1.22 |
| 11/14 | 3,245 | 3,385 | 3,235 | 3,340 | -1.33% | 201,600 | 794億2985万 | -2.85% | 12.49 | 1.22 |
| 11/13 | 3,465 | 3,575 | 3,350 | 3,385 | -2.03% | 118,000 | 805億1万 | -1.71% | 12.66 | 1.24 |
| 11/12 | 3,440 | 3,470 | 3,415 | 3,455 | +0.44% | 57,600 | 821億6471万 | +0.12% | 12.92 | 1.26 |
| 11/11 | 3,475 | 3,475 | 3,410 | 3,440 | -0.58% | 41,800 | 818億799万 | -0.43% | 12.86 | 1.26 |
| 11/10 | 3,450 | 3,470 | 3,425 | 3,460 | +1.02% | 31,100 | 822億8362万 | +0.17% | 12.94 | 1.26 |
| 11/07 | 3,425 | 3,435 | 3,375 | 3,425 | -1.01% | 53,100 | 814億5127万 | -0.78% | 12.81 | 1.25 |
| 11/06 | 3,415 | 3,485 | 3,400 | 3,460 | +1.32% | 59,400 | 822億8362万 | +0.29% | 12.94 | 1.26 |
| 11/05 | 3,435 | 3,450 | 3,300 | 3,415 | -2.57% | 64,500 | 812億1346万 | -0.99% | 12.77 | 1.25 |
| 11/04 | 3,445 | 3,525 | 3,445 | 3,505 | -0.28% | 60,300 | 833億5378万 | +1.56% | 13.11 | 1.28 |
| 10/31 | 3,450 | 3,515 | 3,430 | 3,515 | +1.88% | 51,700 | 835億9159万 | +1.8% | 13.14 | 1.28 |
| 10/30 | 3,410 | 3,475 | 3,410 | 3,450 | +1.17% | 173,400 | 820億4580万 | -0.12% | 12.9 | 1.26 |
| 10/29 | 3,440 | 3,510 | 3,395 | 3,410 | -0.87% | 41,800 | 810億9455万 | -1.36% | 12.75 | 1.25 |
| 10/28 | 3,540 | 3,540 | 3,440 | 3,440 | -3.23% | 56,000 | 818億799万 | -0.64% | 12.86 | 1.26 |
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 3月期 | 2,005 7/19 | 661 11/22 | 1,180,800 9/25 | - | - | +20.36% 3/6 | -41.26% 9/25 |
| 2009年 3月期 | 1,250 5/15 | 417 3/23 | 364,100 8/11 | - | - | +16.83% 5/15 | -21.89% 8/5 |
| 2010年 3月期 | 818 3/30 | 400 11/27 | 466,900 3/30 | - | - | +26.66% 3/30 | -23.29% 11/18 |
| 2011年 3月期 | 888 4/6 | 420 9/2 | 434,600 4/6 | 211億1787万 | 99億8818万 | +19.66% 11/29 | -28.36% 3/15 |
| 2012年 3月期 | 797 3/15 | 435 11/25 | 538,800 3/13 | 189億5377万 | 103億4490万 | +25.72% 3/15 | -11.13% 8/8 |
| 2013年 3月期 | 815 7/3 | 527 11/14 | 209,200 7/3 | 193億8183万 | 125億3279万 | +14.87% 5/7 | -15.62% 11/14 |
| 2014年 3月期 | 983 5/14 | 661 6/27 | 205,000 5/14 | 233億7711万 | 157億1950万 | +22.54% 5/14 | -14.98% 6/5 |
| 2015年 3月期 | 1,293 3/24 | 735 4/9 | 378,900 12/8 | 307億4934万 | 174億7932万 | +13.23% 2/20 | -10.3% 10/17 |
| 2016年 3月期 | 1,607 12/7 | 1,019 8/25 | 450,700 12/4 | 382億1670万 | 242億3324万 | +20.18% 11/19 | -16.81% 8/25 |
| 2017年 3月期 | 1,566 5/11 | 1,116 7/8 | 669,800 10/31 | 372億4166万 | 265億4003万 | +11.62% 7/20 | -15.13% 6/24 |
| 2018年 3月期 | 3,145 1/31 | 1,273 4/20 | 721,200 10/31 | 747億9248万 | 302億7371万 | +15.38% 5/30 | -12.8% 2/14 |
| 2019年 3月期 | 2,807 5/14 | 1,639 12/25 | 612,900 5/31 | 667億5437万 | 389億7770万 | +9.08% 12/3 | -14.69% 6/19 |
| 2020年 3月期 | 2,420 7/1 | 1,371 3/19 | 277,700 5/16 | 575億5097万 | 326億429万 | +9.34% 12/13 | -28.43% 3/18 |
| 2021年 3月期 | 2,159 1/13 | 1,484 4/3 | 131,800 9/9 | 513億4402万 | 352億9158万 | +11.05% 12/4 | -7.89% 2/24 |
| 2022年 3月期 | 2,463 9/14 | 1,773 5/13 | 167,200 10/28 | 585億7357万 | 421億6441万 | +11.19% 9/14 | -10.69% 4/18 |
| 2023年 3月期 | 2,123 11/16 | 1,653 4/27 | 720,300 5/31 | 504億8789万 | 393億1064万 | +11.68% 11/15 | -8.8% 12/21 |
| 2024年 3月期 | 3,145 3/25 | 1,965 4/6 | 339,400 8/10 | 747億9248万 | 467億3043万 | +12.48% 6/13 | -7.1% 10/4 |
| 2025年 3月期 | 3,340 5/27 | 2,146 8/5 | 383,900 5/16 | 794億2985万 | 510億3487万 | +10.63% 5/27 | -27.22% 8/5 |
| 最新 | 3,120 2026/3/27 | 82,300 | 741億9794万 | -11.14% 3,511 | |||
年間値上がり率
- 1986/12/27 vs 1985/12/28
- -13%（0.87倍）
- 1987/12/28 vs 1986/12/27
- -16%（0.84倍）
- 1988/12/28 vs 1987/12/28
- 6%（1.06倍）
- 1989/12/29 vs 1988/12/28
- 43%（1.43倍）
- 1990/12/28 vs 1989/12/29
- -36%（0.64倍）
- 1991/12/30 vs 1990/12/28
- -7%（0.93倍）
- 1992/12/30 vs 1991/12/30
- -51%（0.49倍）
- 1993/12/30 vs 1992/12/30
- 23%（1.23倍）
- 1994/12/30 vs 1993/12/30
- 90%（1.9倍）
- 1995/12/29 vs 1994/12/30
- -4%（0.96倍）
- 1996/12/30 vs 1995/12/29
- -21%（0.79倍）
- 1997/12/30 vs 1996/12/30
- -39%（0.61倍）
- 1998/12/30 vs 1997/12/30
- -29%（0.71倍）
- 1999/12/30 vs 1998/12/30
- 26%（1.26倍）
- 2000/12/29 vs 1999/12/30
- 52%（1.52倍）
- 2001/12/28 vs 2000/12/29
- -49%（0.51倍）
- 2002/12/30 vs 2001/12/28
- -21%（0.79倍）
- 2003/12/30 vs 2002/12/30
- 192%（2.92倍）
- 2004/12/30 vs 2003/12/30
- -8%（0.92倍）
- 2005/12/30 vs 2004/12/30
- 78%（1.78倍）
- 2006/12/29 vs 2005/12/30
- -20%（0.8倍）
- 2007/12/28 vs 2006/12/29
- -46%（0.54倍）
- 2008/12/30 vs 2007/12/28
- -32%（0.68倍）
- 2009/12/30 vs 2008/12/30
- -19%（0.81倍）
- 2010/12/30 vs 2009/12/30
- 45%（1.45倍）
- 2011/12/30 vs 2010/12/30
- -30%（0.7倍）
- 2012/12/28 vs 2011/12/30
- 41%（1.41倍）
- 2013/12/30 vs 2012/12/28
- 25%（1.25倍）
- 2014/12/30 vs 2013/12/30
- 33%（1.33倍）
- 2015/12/30 vs 2014/12/30
- 36%（1.36倍）
- 2016/12/30 vs 2015/12/30
- -10%（0.9倍）
- 2017/12/29 vs 2016/12/30
- 113%（2.13倍）
- 2018/12/28 vs 2017/12/29
- -34%（0.66倍）
- 2019/12/30 vs 2018/12/28
- 20%（1.2倍）
- 2020/12/30 vs 2019/12/30
- -8%（0.92倍）
- 2021/12/30 vs 2020/12/30
- 8%（1.08倍）
- 2022/12/30 vs 2021/12/30
- -15%（0.85倍）
- 2023/12/29 vs 2022/12/30
- 24%（1.24倍）
- 2024/12/30 vs 2023/12/29
- 15%（1.15倍）
- 2025/12/30 vs 2024/12/30
- 24%（1.24倍）
- 2026/03/27 vs 2025/12/30
- -7%（0.93倍）
- 過去安値
318円（2002/11/20） - 881%（9.81倍）
3,120円（3/27）
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。
