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
10/02	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%
05/28	590	592	590	591	-0.17%	1,000	-	-0.51%
05/27	592	593	590	592	+0.51%	1,500	-	-0.34%
05/26	（IR情報）16:10 剰余金の配当に関するお知らせ
05/26	592	592	587	589	-0.51%	2,700	-	-0.84%
05/25	598	600	591	592	-0.34%	4,600	-	-0.34%
05/22	592	595	588	594	+1.02%	3,000	-	0%
05/21	594	594	580	588	-1.34%	12,700	-	-1.01%
05/20	599	600	596	596	-0.67%	4,400	-	+0.34%
05/19	597	605	589	600	-0.17%	19,400	-	+1.01%
05/18	600	612	595	601	+1.52%	8,300	-	+1.18%
05/15	（IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結)
05/15	（IR情報）16:00 減損損失の計上及び通期連結業績予想値と実績値の差異に関するお知らせ
05/15	594	594	591	592	-0.5%	1,700	-	-0.34%
05/14	594	595	591	595	+0.17%	2,100	-	+0.17%
05/13	592	594	591	594	-0.17%	3,100	-	+0.17%
05/12	595	595	590	595	0%	3,400	-	+0.34%
05/11	595	595	591	595	0%	3,200	-	+0.34%

エステール HD（7872）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート