- 8877
- 2026/09/25
- 時価
- 822億円
- PER 予
- 7.14倍
- 2010年以降
- 3.78-1500倍
（2010-2026年） - PBR
- 0.99倍
- 2010年以降
- 0.21-1.43倍
（2010-2026年） - 配当 予
- 4.51%
- ROE 予
- 13.87%
- ROA 予
- 4.09%
- 資料
- Link
- CSV,JSON
エスリード（8877）の株価チャート
株価
9/25
- 前日 (9/24)
- 5,230
- 始値
- 5,260
- 高値
- 5,320
- 安値
- 5,250
- 終値 +1.72%
- 5,320
- 出来高 -20.44%
- 25,300
乖離率
- 株価（5日）
移動平均値 - +1.22%
5,256 - 株価（25日）
移動平均値 - +0.99%
5,268 - 出来高（5日）
移動平均値 - -5.6%
26,800
2026/04/28～2026/09/25
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 | ||||||||||
| 09/25 | 5,260 | 5,320 | 5,250 | 5,320 | +1.72% | 25,300 | - | +0.99% | - | - |
| 09/24 | 5,240 | 5,290 | 5,210 | 5,230 | -0.19% | 31,800 | - | -0.72% | - | - |
| 09/18 | 5,280 | 5,290 | 5,210 | 5,240 | -0.76% | 38,500 | - | -0.61% | - | - |
| 09/17 | 5,220 | 5,280 | 5,220 | 5,280 | +1.34% | 24,800 | - | +0.13% | - | - |
| 09/16 | 5,200 | 5,220 | 5,180 | 5,210 | +0.58% | 13,600 | - | -1.16% | - | - |
| 09/15 | 5,210 | 5,220 | 5,180 | 5,180 | -0.19% | 10,900 | - | -1.71% | - | - |
| 09/14 | 5,090 | 5,210 | 5,090 | 5,190 | +1.96% | 20,100 | - | -1.44% | - | - |
| 09/11 | 5,050 | 5,110 | 5,050 | 5,090 | -0.59% | 25,100 | - | -3.27% | - | - |
| 09/10 | 5,100 | 5,120 | 5,050 | 5,120 | +0.2% | 24,400 | - | -2.7% | - | - |
| 09/09 | 5,190 | 5,190 | 5,110 | 5,110 | -1.73% | 22,600 | - | -2.85% | - | - |
| 09/08 | 5,250 | 5,250 | 5,190 | 5,200 | -0.57% | 20,000 | - | -1.07% | - | - |
| 09/07 | 5,220 | 5,260 | 5,180 | 5,230 | +0.77% | 27,000 | - | -0.38% | - | - |
| 09/04 | 5,170 | 5,200 | 5,130 | 5,190 | +0.19% | 30,500 | - | -1.12% | - | - |
| 09/03 | 5,250 | 5,270 | 5,180 | 5,180 | -1.15% | 27,200 | - | -1.39% | - | - |
| 09/02 | 5,330 | 5,330 | 5,240 | 5,240 | -2.06% | 25,400 | - | -0.36% | - | - |
| 09/01 | 5,370 | 5,400 | 5,330 | 5,350 | -0.19% | 20,300 | - | +1.73% | - | - |
| 08/31 | 5,350 | 5,380 | 5,280 | 5,360 | +0.19% | 27,500 | - | +1.98% | - | - |
| 08/28 | 5,380 | 5,390 | 5,310 | 5,350 | -0.37% | 32,900 | - | +1.96% | - | - |
| 08/27 | 5,390 | 5,390 | 5,310 | 5,370 | -0.37% | 49,400 | - | +2.48% | - | - |
| 08/26 | 5,390 | 5,440 | 5,370 | 5,390 | 0% | 28,500 | - | +2.94% | - | - |
| 08/25 | 5,490 | 5,490 | 5,380 | 5,390 | -1.1% | 33,500 | - | +3.06% | - | - |
| 08/24 | 5,410 | 5,490 | 5,410 | 5,450 | +1.11% | 31,200 | - | +4.47% | - | - |
| 08/21 | 5,350 | 5,400 | 5,330 | 5,390 | +0.19% | 23,400 | - | +3.53% | - | - |
| 08/20 | 5,320 | 5,400 | 5,300 | 5,380 | +2.28% | 31,400 | - | +3.5% | - | - |
| 08/19 | 5,270 | 5,280 | 5,200 | 5,260 | -0.94% | 30,500 | - | +1.39% | - | - |
| 08/18 | 5,340 | 5,360 | 5,270 | 5,310 | -0.56% | 30,700 | - | +2.49% | - | - |
| 08/17 | 5,270 | 5,380 | 5,260 | 5,340 | +1.33% | 37,500 | - | +3.27% | - | - |
| 08/14 | 5,240 | 5,320 | 5,200 | 5,270 | +0.96% | 35,600 | - | +2.17% | - | - |
| 08/13 | 5,180 | 5,250 | 5,160 | 5,220 | +0.77% | 27,300 | - | +1.4% | - | - |
| 08/12 | 5,120 | 5,180 | 5,100 | 5,180 | +1.77% | 34,600 | - | +0.8% | - | - |
| 08/10 | 5,120 | 5,140 | 5,070 | 5,090 | 0% | 27,100 | - | -0.84% | - | - |
| 08/07 | 5,080 | 5,140 | 5,040 | 5,090 | +0.2% | 20,400 | - | -0.76% | - | - |
| 08/06 | 5,070 | 5,150 | 5,010 | 5,080 | +0.2% | 25,200 | - | -0.82% | - | - |
| 08/05 | 5,050 | 5,120 | 5,050 | 5,070 | +0.8% | 22,100 | - | -0.84% | - | - |
| 08/04 | 5,030 | 5,060 | 5,010 | 5,030 | 0% | 26,500 | - | -1.49% | - | - |
| 08/03 | 5,230 | 5,230 | 5,030 | 5,030 | -3.45% | 44,800 | - | -1.39% | - | - |
| 07/31 | 5,290 | 5,310 | 5,190 | 5,210 | -1.51% | 28,700 | - | +2.24% | - | - |
| 07/30 | 5,260 | 5,330 | 5,230 | 5,290 | -0.75% | 30,400 | - | +4.15% | - | - |
| 07/29 | 5,280 | 5,330 | 5,200 | 5,330 | +1.72% | 25,800 | - | +5.38% | - | - |
| 07/28 | 5,290 | 5,310 | 5,240 | 5,240 | -0.95% | 23,500 | - | +4.03% | - | - |
| 07/27 | 5,230 | 5,300 | 5,190 | 5,290 | +3.12% | 28,900 | - | +5.34% | - | - |
| 07/24 | 5,170 | 5,180 | 5,110 | 5,130 | -0.97% | 24,800 | - | +2.46% | - | - |
| 07/23 | 5,280 | 5,280 | 5,160 | 5,180 | -1.52% | 22,000 | - | +3.68% | - | - |
| 07/22 | 5,250 | 5,280 | 5,200 | 5,260 | +0.57% | 16,600 | - | +5.58% | - | - |
| 07/21 | 5,170 | 5,280 | 5,150 | 5,230 | +3.16% | 30,700 | - | +5.36% | - | - |
| 07/17 | 5,180 | 5,220 | 5,050 | 5,070 | -2.31% | 37,700 | - | +2.34% | - | - |
| 07/16 | 5,220 | 5,310 | 5,170 | 5,190 | +0.19% | 33,100 | - | +4.93% | - | - |
| 07/15 | 5,150 | 5,220 | 5,150 | 5,180 | +0.97% | 18,200 | - | +5.05% | - | - |
| 07/14 | 5,120 | 5,170 | 5,110 | 5,130 | +0.98% | 23,700 | - | +4.29% | - | - |
| 07/13 | 5,120 | 5,120 | 5,060 | 5,080 | +0.4% | 21,500 | - | +3.5% | - | - |
| 07/10 | 5,060 | 5,130 | 5,040 | 5,060 | +0.8% | 32,400 | - | +3.27% | - | - |
| 07/09 | 5,010 | 5,040 | 4,955 | 5,020 | +0.2% | 24,700 | - | +2.55% | - | - |
| 07/08 | 5,030 | 5,060 | 5,000 | 5,010 | +0.2% | 21,100 | - | +2.52% | - | - |
| 07/07 | 5,100 | 5,120 | 5,000 | 5,000 | -0.6% | 38,400 | - | +2.44% | - | - |
| 07/06 | 5,070 | 5,090 | 5,010 | 5,030 | +0.6% | 29,200 | - | +3.2% | - | - |
| 07/03 | 4,970 | 5,020 | 4,960 | 5,000 | +1.73% | 31,700 | - | +2.65% | - | - |
| 07/02 | 4,900 | 4,980 | 4,900 | 4,915 | +1.13% | 38,400 | - | +0.84% | - | - |
| 07/01 | 4,900 | 4,900 | 4,855 | 4,860 | -0.31% | 26,800 | - | -0.45% | - | - |
| 06/30 | 4,920 | 4,940 | 4,875 | 4,875 | -0.71% | 28,900 | - | -0.39% | - | - |
| 06/29 | 4,915 | 4,955 | 4,875 | 4,910 | +0.2% | 30,400 | - | +0.16% | - | - |
| 06/26 | 4,800 | 4,900 | 4,780 | 4,900 | +2.08% | 30,400 | - | -0.12% | - | - |
| 06/25 | 4,825 | 4,845 | 4,775 | 4,800 | +0.84% | 37,900 | - | -2.32% | - | - |
| 06/24 | 4,835 | 4,870 | 4,760 | 4,760 | -1.14% | 42,500 | - | -3.37% | - | - |
| 06/23 | 4,865 | 4,895 | 4,815 | 4,815 | -1.03% | 36,300 | - | -2.47% | - | - |
| 06/22 | 4,910 | 4,910 | 4,830 | 4,865 | -0.92% | 23,200 | - | -1.78% | - | - |
| 06/19 | 4,895 | 4,910 | 4,830 | 4,910 | +1.34% | 26,300 | - | -1.01% | - | - |
| 06/18 | 4,870 | 4,880 | 4,805 | 4,845 | +0.21% | 37,900 | - | -2.52% | - | - |
| 06/17 | 4,835 | 4,895 | 4,820 | 4,835 | +0.31% | 30,200 | - | -3.18% | - | - |
| 06/16 | 4,980 | 4,980 | 4,820 | 4,820 | -3.12% | 50,000 | - | -4.08% | - | - |
| 06/15 | 4,960 | 5,010 | 4,955 | 4,975 | +2.05% | 31,600 | - | -1.64% | - | - |
| 06/12 | 4,865 | 4,910 | 4,850 | 4,875 | +1.25% | 35,400 | - | -4.11% | - | - |
| 06/11 | 4,830 | 4,865 | 4,795 | 4,815 | -1.13% | 38,600 | - | -5.81% | - | - |
| 06/10 | 4,870 | 4,935 | 4,825 | 4,870 | +0.41% | 34,300 | - | -5.4% | - | - |
| 06/09 | 4,950 | 4,980 | 4,850 | 4,850 | -0.61% | 26,200 | - | -6.42% | - | - |
| 06/08 | 4,870 | 4,940 | 4,815 | 4,880 | -1.21% | 33,200 | - | -6.55% | - | - |
| 06/05 | 4,870 | 5,000 | 4,870 | 4,940 | +2.49% | 37,900 | - | -6.17% | - | - |
| 06/04 | 4,850 | 4,895 | 4,805 | 4,820 | -0.72% | 30,300 | - | -9.09% | - | - |
| 06/03 | 4,820 | 4,885 | 4,800 | 4,855 | +0.73% | 31,900 | - | -9.13% | - | - |
| 06/02 | 4,925 | 4,925 | 4,800 | 4,820 | -2.82% | 45,900 | - | -10.48% | - | - |
| 06/01 | 5,090 | 5,090 | 4,960 | 4,960 | -2.55% | 49,200 | - | -8.62% | - | - |
| 05/29 | 5,140 | 5,160 | 5,090 | 5,090 | -0.39% | 24,800 | - | -7% | - | - |
| 05/28 | 5,100 | 5,160 | 5,070 | 5,110 | -0.97% | 30,200 | - | -7.33% | - | - |
| 05/27 | 5,100 | 5,190 | 5,040 | 5,160 | +1.57% | 35,600 | - | -7.08% | - | - |
| 05/26 | 4,990 | 5,180 | 4,985 | 5,080 | +1.8% | 44,400 | - | -9.22% | - | - |
| 05/25 | 5,100 | 5,100 | 4,935 | 4,990 | -2.16% | 55,900 | - | -11.6% | - | - |
| 05/22 | 5,100 | 5,120 | 5,030 | 5,100 | 0% | 23,600 | - | -10.49% | - | - |
| 05/21 | 5,140 | 5,170 | 5,090 | 5,100 | +1.19% | 25,400 | - | -11.21% | - | - |
| 05/20 | 5,180 | 5,180 | 5,030 | 5,040 | -3.45% | 32,000 | - | -13.01% | - | - |
| 05/19 | 5,110 | 5,240 | 5,060 | 5,220 | +3.78% | 45,400 | - | -10.75% | - | - |
| 05/18 | 5,160 | 5,270 | 5,030 | 5,030 | -2.71% | 106,000 | - | -14.76% | - | - |
| 05/15 | 5,380 | 5,380 | 5,150 | 5,170 | -4.96% | 77,600 | - | -13.15% | - | - |
| 05/14 | 5,580 | 5,580 | 5,440 | 5,440 | -3.2% | 50,600 | - | -9.26% | - | - |
| 05/13 | 5,640 | 5,700 | 5,590 | 5,620 | -0.18% | 16,400 | - | -6.8% | - | - |
| 05/12 | 5,640 | 5,700 | 5,600 | 5,630 | 0% | 19,600 | - | -7.05% | - | - |
| 05/11 | 5,560 | 5,670 | 5,550 | 5,630 | +0.9% | 28,500 | - | -7.51% | - | - |
| 05/08 | 5,700 | 5,700 | 5,480 | 5,580 | -2.28% | 55,200 | - | -8.61% | - | - |
| 05/07 | 5,750 | 5,810 | 5,710 | 5,710 | -0.87% | 24,800 | - | -6.84% | - | - |
| 05/01 | 5,820 | 5,820 | 5,760 | 5,760 | -1.03% | 17,600 | - | -6.42% | - | - |
| 04/30 | 5,860 | 5,860 | 5,750 | 5,820 | -2.35% | 31,200 | - | -5.81% | - | - |
| 04/28 | 5,880 | 5,960 | 5,860 | 5,960 | +1.71% | 23,700 | - | -3.87% | - | - |
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 | |
| 2007年 3月期 | 4,210 5/9 | 2,720 7/27 | 192,700 5/17 | - | - | +19.05% 8/17 | -19.06% 6/8 |
| 2008年 3月期 | 3,050 4/2 | 1,035 3/31 | 248,900 8/7 | - | - | +21.45% 2/4 | -19.92% 3/31 |
| 2009年 3月期 | 1,457 5/15 | 335 3/31 | 556,600 8/26 | - | - | +32.69% 9/9 | -36.19% 10/17 |
| 2010年 3月期 | 1,350 9/10 | 338 4/8 | 462,600 10/14 | - | - | +48.03% 6/22 | -32.39% 11/18 |
| 2011年 3月期 | 1,030 4/27 | 580 3/17 | 332,400 3/28 | 159億2956万 | 89億7004万 | +14% 12/16 | -30.38% 3/15 |
| 2012年 3月期 | 905 3/16 | 606 9/26 | 258,600 3/27 | 139億9636万 | 93億7215万 | +14.99% 2/24 | -9.8% 8/8 |
| 2013年 3月期 | 1,154 3/11 | 611 6/5 6/4 | 257,400 3/1 | 178億4730万 | 94億4948万 | +25.77% 4/8 | -14.2% 5/16 |
| 2014年 3月期 | 1,530 4/9 | 943 4/2 | 341,500 4/8 | 236億6236万 | 145億8406万 | +13.3% 9/20 | -17.58% 6/7 |
| 2015年 3月期 | 1,301 3/23 | 921 10/17 | 300,000 3/26 | 201億2074万 | 142億4381万 | +16.27% 11/18 | -6.7% 5/20 |
| 2016年 3月期 | 1,298 6/9 5/29 | 979 2/12 | 285,800 3/28 | 200億7434万 | 151億4082万 | +6.34% 3/14 | -9.7% 9/8 |
| 2017年 3月期 | 1,629 3/15 | 965 6/24 | 171,800 3/28 | 251億9346万 | 149億2430万 | +15.63% 11/1 | -8.58% 4/6 |
| 2018年 3月期 | 2,639 1/11 | 1,405 4/14 | 217,400 3/27 | 408億1371万 | 217億2916万 | +14.85% 5/22 | -14.35% 2/14 |
| 2019年 3月期 | 2,193 4/4 | 1,319 12/25 | 217,300 3/26 | 339億1606万 | 203億9912万 | +6.49% 12/3 | -15.21% 12/25 |
| 2020年 3月期 | 2,280 12/19 | 1,241 3/17 | 224,100 3/27 | 352億6156万 | 191億9280万 | +18.84% 10/29 | -24.66% 3/16 |
| 2021年 3月期 | 1,909 3/17 | 1,110 4/6 | 278,400 3/29 | 295億2383万 | 171億6681万 | +14.82% 3/16 | -9.49% 7/31 |
| 2022年 3月期 | 1,829 3/1 | 1,519 8/20 | 260,300 3/29 | 282億8658万 | 234億9224万 | +6.07% 9/14 | -5.27% 11/29 |
| 2023年 3月期 | 2,290 3/27 3/9 | 1,604 6/17 | 219,700 3/29 | 354億1622万 | 248億682万 | +12.82% 1/30 | -4.24% 6/20 |
| 2024年 3月期 | 3,730 3/21 1/16 | 2,118 4/7 | 216,500 3/27 | 576億8668万 | 327億5614万 | +11.8% 8/1 | -9.32% 10/4 |
| 2025年 3月期 | 5,080 10/3 | 3,220 4/19 | 201,400 5/10 | 785億6524万 | 497億9923万 | +21.71% 5/14 | -20.89% 8/5 |
| 2026年 3月期 | 7,560 2/27 | 3,500 4/7 | 258,200 3/19 | 1169億1993万 | 541億2960万 | +13.42% 5/12 | -12.43% 3/23 |
| 最新 | 5,320 2026/9/25 | 25,300 | 822億7699万 | +0.99% 5,268 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -24%（0.76倍）
- 2003/12/30 vs 2002/12/30
- 127%（2.27倍）
- 2004/12/30 vs 2003/12/30
- 28%（1.28倍）
- 2005/12/30 vs 2004/12/30
- 68%（1.68倍）
- 2006/12/29 vs 2005/12/30
- 7%（1.07倍）
- 2007/12/28 vs 2006/12/29
- -60%（0.4倍）
- 2008/12/30 vs 2007/12/28
- -66%（0.34倍）
- 2009/12/30 vs 2008/12/30
- 62%（1.62倍）
- 2010/12/30 vs 2009/12/30
- 6%（1.06倍）
- 2011/12/30 vs 2010/12/30
- -21%（0.79倍）
- 2012/12/28 vs 2011/12/30
- 29%（1.29倍）
- 2013/12/30 vs 2012/12/28
- 32%（1.32倍）
- 2014/12/30 vs 2013/12/30
- 8%（1.08倍）
- 2015/12/30 vs 2014/12/30
- -6%（0.94倍）
- 2016/12/30 vs 2015/12/30
- 16%（1.16倍）
- 2017/12/29 vs 2016/12/30
- 87%（1.87倍）
- 2018/12/28 vs 2017/12/29
- -42%（0.58倍）
- 2019/12/30 vs 2018/12/28
- 49%（1.49倍）
- 2020/12/30 vs 2019/12/30
- -34%（0.66倍）
- 2021/12/30 vs 2020/12/30
- 17%（1.17倍）
- 2022/12/30 vs 2021/12/30
- 10%（1.1倍）
- 2023/12/29 vs 2022/12/30
- 85%（1.85倍）
- 2024/12/30 vs 2023/12/29
- 33%（1.33倍）
- 2025/12/30 vs 2024/12/30
- 47%（1.47倍）
- 2026/09/25 vs 2025/12/30
- -21%（0.79倍）
- 過去安値
335円（2009/03/31） - 1488%（15.88倍）
5,320円（9/25）
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。
