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
10/23	605	610	602	606	-0.66%	5,600	-	-1.3%
10/22	605	610	605	610	+0.83%	3,200	-	-0.81%
10/21	610	612	600	605	-1.31%	10,600	-	-1.63%
10/20	613	613	612	613	-0.16%	800	-	-0.49%
10/19	614	614	612	614	+0.33%	900	-	-0.32%
10/16	612	613	611	612	0%	1,000	-	-0.65%
10/15	613	613	612	612	-0.33%	2,300	-	-0.65%
10/14	615	615	614	614	-0.49%	1,400	-	-0.32%
10/13	614	617	612	617	+0.16%	4,200	-	+0.16%
10/09	614	616	614	616	+0.33%	2,200	-	0%
10/08	614	615	614	614	-0.16%	3,300	-	-0.32%
10/07	611	617	610	615	+0.65%	3,200	-	-0.32%
10/06	613	618	610	611	-0.33%	4,400	-	-0.97%
10/05	612	617	612	613	-0.65%	1,000	-	-0.65%
10/02	618	618	612	617	0%	2,700	-	0%
10/01	618	618	611	617	+0.33%	1,800	-	0%
09/30	612	615	609	615	0%	3,800	-	-0.32%
09/29	616	617	607	615	-0.16%	7,800	-	-0.32%
09/28	620	620	616	616	-0.81%	9,300	-	-0.16%
09/25	618	621	618	621	+0.49%	3,200	-	+0.65%
09/24	620	620	618	618	+0.16%	8,400	-	+0.16%
09/18	619	619	616	617	-0.16%	4,500	-	0%
09/17	618	618	616	618	+0.32%	2,100	-	+0.32%
09/16	617	618	616	616	-0.16%	900	-	0%
09/15	617	617	616	617	0%	800	-	+0.16%
09/14	618	619	617	617	-0.16%	1,700	-	+0.33%
09/11	615	619	615	618	+0.49%	1,700	-	+0.49%
09/10	615	616	614	615	-0.16%	1,500	-	+0.16%
09/09	616	619	615	616	-0.16%	2,900	-	+0.33%
09/08	619	619	617	617	-0.32%	1,600	-	+0.49%
09/07	620	620	619	619	+0.32%	3,900	-	+0.81%
09/04	617	619	614	617	0%	3,100	-	+0.65%
09/03	616	619	616	617	+0.16%	2,600	-	+0.65%
09/02	616	619	616	616	0%	2,100	-	+0.65%
09/01	618	619	616	616	-0.48%	4,300	-	+0.65%
08/31	615	619	615	619	+0.65%	6,300	-	+1.14%
08/28	619	619	615	615	-0.65%	2,700	-	+0.65%
08/27	620	620	616	619	-0.16%	2,900	-	+1.31%
08/26	620	620	617	620	+0.65%	3,200	-	+1.64%
08/25	619	619	615	616	-0.48%	2,700	-	+0.98%
08/24	619	619	618	619	+0.65%	2,400	-	+1.64%
08/21	619	619	612	615	-0.65%	2,700	-	+0.99%
08/20	617	620	613	619	+0.32%	1,900	-	+1.81%
08/19	613	620	612	617	+0.82%	4,200	-	+1.48%
08/18	612	613	612	612	0%	1,100	-	+0.82%
08/17	612	612	611	612	+0.66%	4,300	-	+0.82%
08/14	609	609	605	608	+0.16%	3,000	-	+0.16%
08/13	610	610	603	607	0%	7,100	-	0%
08/12	607	611	606	607	+0.33%	5,800	-	0%
08/10	（IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/10	608	615	605	605	-0.49%	10,200	-	-0.17%
08/07	610	611	604	608	0%	8,500	-	+0.33%
08/06	610	610	608	608	-0.16%	1,500	-	+0.33%
08/05	608	610	608	609	+0.16%	1,100	-	+0.66%
08/04	610	610	606	608	-0.33%	1,100	-	+0.5%
08/03	610	610	606	610	0%	1,700	-	+0.83%
07/31	607	610	605	610	+0.49%	4,500	-	+0.99%
07/30	605	608	605	607	+0.33%	1,200	-	+0.5%
07/29	609	609	603	605	-0.49%	2,700	-	+0.33%
07/28	608	609	607	608	0%	6,700	-	+0.83%
07/27	606	609	606	608	+0.33%	8,700	-	+1%
07/24	608	608	604	606	-0.33%	2,300	-	+0.66%
07/23	605	611	605	608	+0.66%	5,400	-	+1.16%
07/22	604	605	604	604	0%	1,400	-	+0.5%
07/21	604	605	602	604	0%	2,400	-	+0.67%
07/17	605	605	603	604	-0.17%	5,000	-	+0.67%
07/16	606	607	604	605	-0.17%	2,400	-	+0.83%
07/15	605	607	605	606	+0.17%	1,500	-	+1.17%
07/14	604	605	602	605	+0.17%	2,800	-	+1%
07/13	608	610	600	604	-0.66%	9,200	-	+1%
07/10	606	608	606	608	0%	3,100	-	+1.67%
07/09	605	608	602	608	+0.5%	6,800	-	+1.84%
07/08	605	605	602	605	+0.17%	2,000	-	+1.34%
07/07	604	605	601	604	0%	3,300	-	+1.34%
07/06	604	605	601	604	+0.5%	6,800	-	+1.51%
07/03	598	603	597	601	+0.5%	6,800	-	+1.01%
07/02	598	599	597	598	0%	4,600	-	+0.67%
07/01	597	598	596	598	+0.34%	2,000	-	+0.67%
06/30	598	599	596	596	-0.33%	1,500	-	+0.34%
06/29	597	598	595	598	+0.17%	2,200	-	+0.84%
06/26	600	600	593	597	-0.33%	4,700	-	+0.67%
06/25	593	599	592	599	+1.01%	4,100	-	+1.01%
06/24	594	594	591	593	-0.17%	1,600	-	0%
06/23	595	595	593	594	-0.17%	1,500	-	+0.17%
06/22	598	598	594	595	-0.5%	4,700	-	+0.34%
06/19	593	598	593	598	+0.5%	2,200	-	+0.84%
06/18	599	599	593	595	-0.17%	2,300	-	+0.34%
06/17	599	600	593	596	0%	5,900	-	+0.51%
06/16	595	597	595	596	+0.17%	2,900	-	+0.51%
06/15	596	596	590	595	0%	7,100	-	+0.34%
06/12	595	595	593	595	+0.17%	1,900	-	+0.34%
06/11	596	596	590	594	-0.34%	1,900	-	+0.17%
06/10	590	596	590	596	+0.34%	2,300	-	+0.51%
06/09	597	597	588	594	+0.85%	2,900	-	+0.17%
06/08	（IR情報）16:00 (訂正・数値データ訂正)「2026年3月期決算短信〔日本基準〕(連結)」の一部訂正について
06/08	597	597	586	589	-1.34%	4,200	-	-0.67%
06/05	587	598	583	597	+1.7%	3,900	-	+0.67%
06/04	584	589	582	587	+0.51%	4,300	-	-1.01%
06/03	589	591	582	584	-0.85%	6,500	-	-1.52%
06/02	588	591	586	589	-0.51%	3,300	-	-0.67%
06/01	593	593	589	592	0%	2,800	-	-0.17%
05/29	593	594	587	592	+0.17%	1,900	-	-0.17%
05/26	（IR情報）16:10 剰余金の配当に関するお知らせ

エステール HD（7872）のイベントチャート

2026/05/29～2026/10/23

イベント情報＆株価推移

開示資料

決算

株式

チャート