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
09/28	960	963	946	956	+0.1%	42,900	-	+9.51%
09/25	945	973	944	955	+1.06%	64,200	-	+10.02%
09/24	937	960	916	945	+1.39%	144,900	-	+9.5%
09/18	890	946	871	932	+5.31%	181,800	-	+8.62%
09/17	890	898	881	885	-0.56%	105,200	-	+3.63%
09/16	894	904	873	890	-0.45%	94,700	-	+4.46%
09/15	878	895	876	894	+1.82%	56,600	-	+5.3%
09/14	870	886	870	878	0%	50,700	-	+3.66%
09/11	865	896	854	878	-0.11%	279,000	-	+4.03%
09/10	870	886	862	879	+0.46%	92,200	-	+4.52%
09/09	858	886	853	875	+1.27%	201,800	-	+4.42%
09/08	852	877	847	864	+1.05%	91,800	-	+3.47%
09/07	874	880	854	855	-2.17%	35,800	-	+2.76%
09/04	870	883	865	874	+1.39%	89,600	-	+5.56%
09/03	845	866	845	862	+1.29%	44,300	-	+4.61%
09/02	843	853	824	851	0%	92,800	-	+3.91%
09/01	842	853	834	851	+0.95%	67,300	-	+4.29%
08/31	831	843	822	843	+0.72%	36,500	-	+3.56%
08/28	820	838	820	837	+0.6%	36,700	-	+3.08%
08/27	847	850	824	832	-1.3%	135,400	-	+2.72%
08/26	815	846	809	843	+2.93%	65,300	-	+4.59%
08/25	837	837	816	819	-2.27%	42,300	-	+1.99%
08/24	841	846	830	838	-0.48%	74,300	-	+4.88%
08/21	835	843	824	842	-0.71%	65,400	-	+5.65%
08/20	830	854	825	848	+3.16%	91,600	-	+6.8%
08/19	820	828	806	822	-1.44%	42,700	-	+3.79%
08/18	840	840	829	834	0%	24,700	-	+5.3%
08/17	831	839	829	834	+0.36%	24,200	-	+5.17%
08/14	826	840	818	831	+0.97%	52,800	-	+4.79%
08/13	827	828	808	823	-0.6%	49,800	-	+4.05%
08/12	840	845	822	828	-1.43%	62,300	-	+4.68%
08/10	799	845	791	840	+4.74%	193,800	-	+6.33%
08/07	803	808	793	802	-0.12%	55,500	-	+1.65%
08/06	802	818	793	803	0%	103,400	-	+1.9%
08/05	792	810	792	803	+2.03%	46,500	-	+2.03%
08/04	779	803	779	787	+0.13%	40,600	-	+0.25%
08/03	774	787	756	786	+1.29%	82,300	-	+0.26%
07/31	766	782	753	776	+2.65%	62,700	-	-0.77%
07/30	750	764	736	756	+1.34%	79,700	-	-3.2%
07/29	774	785	746	746	-3.62%	97,200	-	-4.36%
07/28	802	814	769	774	-4.56%	133,600	-	-0.64%
07/27	777	820	777	811	+4.38%	112,600	-	+4.24%
07/24	768	785	762	777	-0.77%	94,900	-	+0.26%
07/23	757	788	756	783	+3.98%	111,900	-	+1.16%
07/23	（空売り報告）Nomura International plc 77,843株（0.45%）-0.05%義務消失
07/22	758	761	744	753	-0.4%	49,200	-	-2.59%
07/22	（空売り報告）Nomura International plc 85,068株（0.5%）再IN
07/21	737	760	737	756	+3.42%	78,600	-	-2.07%
07/17	770	770	704	731	-6.28%	190,200	-	-5.19%
07/16	775	797	775	780	+0.65%	86,300	-	+1.17%
07/15	796	798	760	775	-2.27%	203,500	-	+0.78%
07/15	（空売り報告）Nomura International plc 84,915株（0.49%）-0.08%義務消失
07/14	（IR情報）12:00 令和9年2月期第1四半期決算短信〔日本基準〕(連結)
07/14	（IR情報）12:00 人事異動に関するお知らせ
07/14	837	853	741	793	-3.53%	436,400	-	+3.39%
07/14	（空売り報告）Nomura International plc 96,973株（0.57%）再IN
07/13	850	855	800	822	-3.29%	164,200	-	+7.59%
07/10	834	857	823	850	+1.92%	87,300	-	+11.99%
07/09	793	846	793	834	+4.77%	95,700	-	+10.46%
07/08	815	815	794	796	-2.33%	68,300	-	+6.13%
07/07	803	816	799	815	+0.99%	40,300	-	+9.1%
07/06	813	819	792	807	-0.62%	47,000	-	+8.61%
07/03	790	815	785	812	+3.7%	62,000	-	+9.73%
07/02	758	788	758	783	+3.3%	53,200	-	+6.1%
07/01	769	769	758	758	-0.66%	27,900	-	+2.85%
06/30	758	769	757	763	+1.19%	38,200	-	+3.53%
06/29	759	763	746	754	+0.8%	43,000	-	+2.31%
06/26	（IR情報）17:30 譲渡制限付株式報酬としての新株式発行の払込完了に関するお知らせ
06/26	747	753	735	748	+0.13%	29,600	-	+1.49%
06/25	739	750	732	747	+1.91%	39,400	-	+1.36%
06/24	722	737	722	733	+0.96%	33,700	-	-0.54%
06/23	735	741	722	726	-2.68%	48,400	-	-1.63%
06/22	731	748	731	746	+1.5%	30,300	-	+0.95%
06/19	755	760	732	735	-3.42%	36,800	-	-0.54%
06/18	758	768	748	761	+1.47%	55,500	-	+2.84%
06/17	730	757	730	750	+2.74%	61,100	-	+1.21%
06/16	738	738	727	730	-0.68%	29,000	-	-1.75%
06/15	739	746	730	735	+1.52%	40,000	-	-1.61%
06/12	736	744	721	724	+0.42%	68,800	-	-3.72%
06/11	706	724	704	721	0%	87,400	-	-4.63%
06/10	719	728	716	721	+0.28%	74,800	-	-5.13%
06/09	714	729	714	719	+1.13%	80,700	-	-5.77%
06/08	723	726	707	711	-3.66%	66,300	-	-7.3%
06/05	716	746	716	738	+1.79%	83,500	-	-4.4%
06/04	700	727	695	725	+2.4%	160,300	-	-6.33%
06/03	722	725	706	708	-1.94%	96,900	-	-9%
06/02	733	733	705	722	-2.04%	154,900	-	-7.79%
06/01	759	759	737	737	-3.03%	104,200	-	-6.47%
05/29	769	774	758	760	-0.65%	85,000	-	-4.28%
05/28	（IR情報）16:00 譲渡制限付株式報酬としての新株式発行に関するお知らせ
05/28	750	770	744	765	+1.73%	86,700	-	-4.02%
05/27	（IR情報）16:00 取締役の役付変更に関するお知らせ
05/27	（IR情報）16:00 支配株主等(その他の関係会社)に関する事項について
05/27	764	764	748	752	-2.21%	60,200	-	-6.23%
05/26	754	775	743	769	+2.67%	88,900	-	-4.59%
05/25	731	753	730	749	+1.63%	117,500	-	-7.42%
05/22	740	748	732	737	-1.07%	97,000	-	-9.46%
05/21	759	759	744	745	-1.06%	62,000	-	-8.7%
05/20	750	758	741	753	+0.4%	129,600	-	-7.95%
05/19	748	763	742	750	0%	143,900	-	-8.54%
05/18	766	774	747	750	-3.23%	116,600	-	-8.87%
05/15	787	792	766	775	-0.13%	90,900	-	-6.06%
05/14	804	811	776	776	-4.79%	114,500	-	-5.94%
05/13	813	819	804	815	-0.49%	47,200	-	-1.33%
05/12	854	857	818	819	-4.1%	138,200	-	-0.61%
05/11	839	854	830	854	+2.77%	100,600	-	+3.89%
05/08	813	831	808	831	+2.85%	59,100	-	+1.59%
05/07	814	821	805	808	-0.74%	109,600	-	-0.86%
05/01	819	821	807	814	-0.25%	31,200	-	0%
04/30	815	833	801	816	-0.49%	77,200	-	+0.37%

エスケイジャパン（7608）のイベントチャート

2026/04/30～2026/09/28

イベント情報＆株価推移

開示資料

決算

株式

チャート