- 6859
- 2026/10/05
- 時価
- 1014億円
- PER 予
- 15.32倍
- 2010年以降
- 赤字-29.03倍
（2010-2026年） - PBR
- 1.51倍
- 2010年以降
- 0.36-1.8倍
（2010-2026年） - 配当 予
- 2.7%
- ROE 予
- 9.84%
- ROA 予
- 7.32%
- 資料
- Link
- CSV,JSON
エスペック（6859）の株価チャート
株価
10/5
- 前日 (10/2)
- 4,110
- 始値
- 4,180
- 高値
- 4,285
- 安値
- 4,170
- 終値 +3.77%
- 4,265
- 出来高 +32.09%
- 70,800
乖離率
- 株価（5日）
移動平均値 - +3.77%
4,110 - 株価（25日）
移動平均値 - +7.57%
3,965 - 出来高（5日）
移動平均値 - +25.13%
56,580
2026/05/12～2026/10/05
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 | ||||||||||
| 10/05 | 4,180 | 4,285 | 4,170 | 4,265 | +3.77% | 70,800 | - | +7.57% | - | - |
| 10/02 | 4,110 | 4,175 | 4,080 | 4,110 | -1.32% | 53,600 | - | +3.97% | - | - |
| 10/01 | 4,025 | 4,175 | 4,020 | 4,165 | +3.48% | 59,800 | - | +5.5% | - | - |
| 09/30 | 4,050 | 4,060 | 3,970 | 4,025 | +1% | 54,900 | - | +2.24% | - | - |
| 09/29 | 3,955 | 3,990 | 3,955 | 3,985 | -0.62% | 43,800 | - | +1.32% | - | - |
| 09/28 | 4,100 | 4,120 | 4,005 | 4,010 | -1.6% | 56,800 | - | +2.11% | - | - |
| 09/25 | 3,970 | 4,085 | 3,970 | 4,075 | +2.52% | 44,300 | - | +3.93% | - | - |
| 09/24 | 4,010 | 4,030 | 3,965 | 3,975 | +0.51% | 42,800 | - | +1.3% | - | - |
| 09/18 | 4,010 | 4,020 | 3,945 | 3,955 | -0.5% | 73,800 | - | +0.46% | - | - |
| 09/17 | 4,025 | 4,060 | 3,965 | 3,975 | -1.24% | 65,200 | - | +0.68% | - | - |
| 09/16 | 3,890 | 4,025 | 3,865 | 4,025 | +4.14% | 70,100 | - | +1.69% | - | - |
| 09/15 | 3,810 | 3,885 | 3,810 | 3,865 | +0.91% | 52,700 | - | -2.47% | - | - |
| 09/14 | 3,780 | 3,855 | 3,755 | 3,830 | +0.39% | 56,200 | - | -3.62% | - | - |
| 09/11 | 3,775 | 3,855 | 3,730 | 3,815 | -2.55% | 82,300 | - | -4.31% | - | - |
| 09/10 | 3,920 | 3,935 | 3,865 | 3,915 | -0.13% | 69,800 | - | -2.1% | - | - |
| 09/09 | 3,890 | 3,990 | 3,880 | 3,920 | +0.77% | 68,900 | - | -2.24% | - | - |
| 09/08 | 3,975 | 4,040 | 3,890 | 3,890 | -2.87% | 63,200 | - | -3.09% | - | - |
| 09/07 | 3,945 | 4,030 | 3,945 | 4,005 | +3.22% | 59,300 | - | -0.25% | - | - |
| 09/04 | 3,780 | 3,900 | 3,780 | 3,880 | +3.05% | 73,400 | - | -3.24% | - | - |
| 09/03 | 3,845 | 3,850 | 3,765 | 3,765 | -1.83% | 69,300 | - | -6.04% | - | - |
| 09/02 | 3,855 | 3,900 | 3,790 | 3,835 | -2.29% | 77,300 | - | -4.27% | - | - |
| 09/01 | 3,930 | 3,990 | 3,915 | 3,925 | -1.88% | 49,600 | - | -2.14% | - | - |
| 08/31 | 3,875 | 4,010 | 3,875 | 4,000 | +1.39% | 54,700 | - | -0.47% | - | - |
| 08/28 | 4,005 | 4,025 | 3,935 | 3,945 | -0.38% | 55,500 | - | -2.01% | - | - |
| 08/27 | 4,010 | 4,080 | 3,950 | 3,960 | -0.25% | 70,200 | - | -1.93% | - | - |
| 08/26 | 3,995 | 4,005 | 3,925 | 3,970 | -0.75% | 74,100 | - | -2.05% | - | - |
| 08/25 | 3,880 | 4,000 | 3,850 | 4,000 | +2.96% | 69,500 | - | -1.53% | - | - |
| 08/24 | 3,900 | 3,925 | 3,835 | 3,885 | -0.77% | 69,200 | - | -4.33% | - | - |
| 08/21 | 3,780 | 3,920 | 3,740 | 3,915 | +1.69% | 91,900 | - | -3.78% | - | - |
| 08/20 | 3,860 | 3,865 | 3,745 | 3,850 | -0.13% | 116,100 | - | -5.5% | - | - |
| 08/19 | 3,960 | 4,000 | 3,830 | 3,855 | -7.11% | 108,200 | - | -5.42% | - | - |
| 08/18 | 4,240 | 4,265 | 4,140 | 4,150 | -3.15% | 41,500 | - | +1.82% | - | - |
| 08/17 | 4,240 | 4,285 | 4,205 | 4,285 | +1.06% | 48,200 | - | +5.39% | - | - |
| 08/14 | 4,220 | 4,285 | 4,205 | 4,240 | +0.47% | 64,100 | - | +4.61% | - | - |
| 08/13 | 4,195 | 4,265 | 4,175 | 4,220 | +1.44% | 62,400 | - | +4.46% | - | - |
| 08/12 | 4,135 | 4,180 | 4,110 | 4,160 | +0.6% | 91,300 | - | +3.07% | - | - |
| 08/10 | 4,175 | 4,290 | 4,125 | 4,135 | -0.48% | 99,500 | - | +2.33% | - | - |
| 08/07 | 3,970 | 4,155 | 3,910 | 4,155 | +1.09% | 190,700 | - | +2.69% | - | - |
| 08/06 | 4,195 | 4,300 | 3,965 | 4,110 | -2.03% | 197,700 | - | +1.48% | - | - |
| 08/05 | 4,100 | 4,215 | 4,100 | 4,195 | +4.09% | 104,900 | - | +3.38% | - | - |
| 08/04 | 3,845 | 4,050 | 3,845 | 4,030 | +3.2% | 118,600 | - | -0.74% | - | - |
| 08/03 | 3,820 | 3,970 | 3,795 | 3,905 | +0.39% | 110,200 | - | -4.08% | - | - |
| 07/31 | 3,845 | 3,990 | 3,810 | 3,890 | +2.64% | 119,200 | - | -4.87% | - | - |
| 07/30 | 3,720 | 3,830 | 3,705 | 3,790 | +1.07% | 133,400 | - | -7.94% | - | - |
| 07/29 | 3,935 | 3,975 | 3,665 | 3,750 | -4.94% | 177,700 | - | -9.46% | - | - |
| 07/28 | 4,030 | 4,035 | 3,895 | 3,945 | -4.83% | 166,600 | - | -5.44% | - | - |
| 07/27 | 4,155 | 4,175 | 4,035 | 4,145 | -0.24% | 122,100 | - | -1.33% | - | - |
| 07/24 | 4,200 | 4,215 | 4,115 | 4,155 | -2.46% | 95,900 | - | -1.61% | - | - |
| 07/23 | 4,365 | 4,430 | 4,220 | 4,260 | -1.84% | 106,300 | - | +0.45% | - | - |
| 07/22 | 4,305 | 4,445 | 4,295 | 4,340 | +3.83% | 188,800 | - | +2.12% | - | - |
| 07/21 | 4,120 | 4,195 | 3,990 | 4,180 | +5.03% | 179,100 | - | -1.62% | - | - |
| 07/17 | 3,930 | 3,995 | 3,795 | 3,980 | -2.45% | 132,200 | - | -6.44% | - | - |
| 07/16 | 3,975 | 4,105 | 3,975 | 4,080 | +0.87% | 110,100 | - | -4.25% | - | - |
| 07/15 | 3,950 | 4,080 | 3,935 | 4,045 | +3.72% | 108,200 | - | -5.02% | - | - |
| 07/14 | 3,855 | 3,940 | 3,830 | 3,900 | +1.17% | 114,100 | - | -8.47% | - | - |
| 07/13 | 3,970 | 4,005 | 3,820 | 3,855 | -1.15% | 112,900 | - | -9.76% | - | - |
| 07/10 | 4,035 | 4,060 | 3,875 | 3,900 | -1.64% | 189,800 | - | -8.86% | - | - |
| 07/09 | 3,965 | 3,995 | 3,915 | 3,965 | +1.15% | 102,300 | - | -7.6% | - | - |
| 07/08 | 3,975 | 4,050 | 3,905 | 3,920 | -4.74% | 115,500 | - | -8.75% | - | - |
| 07/07 | 4,280 | 4,365 | 4,090 | 4,115 | -3.86% | 115,500 | - | -4.3% | - | - |
| 07/06 | 4,270 | 4,295 | 4,200 | 4,280 | +0.23% | 101,400 | - | -0.3% | - | - |
| 07/03 | 4,180 | 4,270 | 4,110 | 4,270 | +0.47% | 102,000 | - | -0.21% | - | - |
| 07/02 | 4,240 | 4,305 | 4,185 | 4,250 | -1.39% | 115,900 | - | -0.4% | - | - |
| 07/01 | 4,290 | 4,370 | 4,240 | 4,310 | +1.89% | 105,100 | - | +1.39% | - | - |
| 06/30 | 4,325 | 4,340 | 4,220 | 4,230 | -1.86% | 110,500 | - | 0% | - | - |
| 06/29 | 4,370 | 4,370 | 4,190 | 4,310 | -1.37% | 169,500 | - | +2.28% | - | - |
| 06/26 | 4,530 | 4,580 | 4,330 | 4,370 | -4.59% | 102,500 | - | +4.42% | - | - |
| 06/25 | 4,585 | 4,615 | 4,475 | 4,580 | +3.74% | 115,600 | - | +10.39% | - | - |
| 06/24 | 4,510 | 4,560 | 4,355 | 4,415 | -1.78% | 116,000 | - | +7.66% | - | - |
| 06/23 | 4,685 | 4,710 | 4,495 | 4,495 | -3.85% | 138,000 | - | +10.82% | - | - |
| 06/22 | 4,700 | 4,750 | 4,590 | 4,675 | -0.53% | 135,700 | - | +16.58% | - | - |
| 06/19 | 4,740 | 4,790 | 4,630 | 4,700 | +2.06% | 200,700 | - | +18.78% | - | - |
| 06/18 | 4,475 | 4,645 | 4,460 | 4,605 | +3.02% | 177,400 | - | +17.93% | - | - |
| 06/17 | 4,290 | 4,495 | 4,290 | 4,470 | +3.23% | 178,900 | - | +15.77% | - | - |
| 06/16 | 4,335 | 4,380 | 4,215 | 4,330 | +0.93% | 110,400 | - | +13.29% | - | - |
| 06/15 | 4,340 | 4,370 | 4,260 | 4,290 | +3.25% | 118,400 | - | +13.22% | - | - |
| 06/12 | 4,160 | 4,235 | 4,110 | 4,155 | +2.59% | 136,600 | - | +10.56% | - | - |
| 06/11 | 4,090 | 4,130 | 3,930 | 4,050 | -0.98% | 114,600 | - | +8.55% | - | - |
| 06/10 | 4,100 | 4,225 | 4,030 | 4,090 | -1.92% | 161,200 | - | +10.36% | - | - |
| 06/09 | 4,080 | 4,190 | 4,010 | 4,170 | +3.35% | 155,000 | - | +13.44% | - | - |
| 06/08 | 4,000 | 4,095 | 3,985 | 4,035 | -3.7% | 149,200 | - | +10.79% | - | - |
| 06/05 | 4,090 | 4,220 | 4,005 | 4,190 | +2.44% | 199,100 | - | +15.97% | - | - |
| 06/04 | 4,010 | 4,195 | 4,000 | 4,090 | +1.87% | 222,700 | - | +14.37% | - | - |
| 06/03 | 4,000 | 4,125 | 3,960 | 4,015 | +1.77% | 185,100 | - | +13.32% | - | - |
| 06/02 | 3,955 | 3,960 | 3,750 | 3,945 | 0% | 116,800 | - | +12.27% | - | - |
| 06/01 | 3,960 | 4,030 | 3,890 | 3,945 | -0.5% | 177,700 | - | +13.04% | - | - |
| 05/29 | 3,920 | 4,035 | 3,870 | 3,965 | +2.85% | 150,900 | - | +14.36% | - | - |
| 05/28 | 3,750 | 3,905 | 3,700 | 3,855 | +2.25% | 138,800 | - | +12% | - | - |
| 05/27 | 3,950 | 3,970 | 3,695 | 3,770 | -1.44% | 245,600 | - | +10.17% | - | - |
| 05/26 | 3,620 | 3,840 | 3,620 | 3,825 | +6.69% | 248,100 | - | +12.3% | - | - |
| 05/25 | 3,520 | 3,605 | 3,500 | 3,585 | +2.87% | 106,600 | - | +5.85% | - | - |
| 05/22 | 3,395 | 3,505 | 3,390 | 3,485 | +3.41% | 100,100 | - | +3.14% | - | - |
| 05/21 | 3,360 | 3,425 | 3,345 | 3,370 | +2.28% | 116,100 | - | -0.09% | - | - |
| 05/20 | 3,280 | 3,305 | 3,225 | 3,295 | -1.64% | 89,400 | - | -2.31% | - | - |
| 05/19 | 3,390 | 3,440 | 3,280 | 3,350 | +0.15% | 111,400 | - | -0.65% | - | - |
| 05/18 | 3,370 | 3,415 | 3,300 | 3,345 | -1.47% | 129,700 | - | -0.71% | - | - |
| 05/15 | 3,550 | 3,610 | 3,345 | 3,395 | -3.28% | 149,900 | - | +0.98% | - | - |
| 05/14 | 3,525 | 3,615 | 3,400 | 3,510 | +0.29% | 123,800 | - | +4.74% | - | - |
| 05/13 | 3,525 | 3,525 | 3,465 | 3,500 | 0% | 53,800 | - | +4.98% | - | - |
| 05/12 | 3,530 | 3,570 | 3,475 | 3,500 | -0.28% | 80,100 | - | +5.52% | - | - |
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 |
| 2026年 3月期 | 4,120 2/12 | 1,920 4/7 | 273,100 2/12 | 979億7934万 | 456億6027万 | +19.06% 5/15 | -15.8% 3/23 |
| 最新 | 4,265 2026/10/5 | 70,800 | 1014億2764万 | +7.57% 3,965 | |||
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）
- 2026/10/05 vs 2025/12/30
- 27%（1.27倍）
- 過去安値
318円（2002/11/20） - 1241%（13.41倍）
4,265円（10/5）
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。
