エスコン（8892）の株価チャート
株価
5/14
- 前日 (5/13)
- 1,155
- 始値
- 1,160
- 高値
- 1,160
- 安値
- 1,146
- 終値 ±0%
- 1,155
- 出来高 +27.65%
- 220,200
乖離率
- 株価（5日）
移動平均値 - -0.6%
1,162 - 株価（25日）
移動平均値 - +0.7%
1,147 - 出来高（5日）
移動平均値 - +18.87%
185,240
2025/12/11～2026/05/14
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 | ||||||||||
| 05/14 | 1,160 | 1,160 | 1,146 | 1,155 | 0% | 220,200 | 1138億6092万 | +0.7% | 7.91 | 1.28 |
| 05/13 | 1,171 | 1,176 | 1,155 | 1,155 | -1.37% | 172,500 | 1138億6092万 | +0.87% | 7.91 | 1.28 |
| 05/12 | 1,174 | 1,185 | 1,166 | 1,171 | +0.6% | 194,800 | 1154億3821万 | +2.54% | 8.02 | 1.29 |
| 05/11 | 1,162 | 1,168 | 1,160 | 1,164 | -0.17% | 168,500 | 1147億4815万 | +2.11% | 7.97 | 1.29 |
| 05/08 | 1,171 | 1,171 | 1,152 | 1,166 | -0.43% | 170,200 | 1149億4531万 | +2.55% | 7.99 | 1.29 |
| 05/07 | 1,152 | 1,178 | 1,150 | 1,171 | +0.95% | 253,100 | 1154億3821万 | +3.26% | 8.02 | 1.29 |
| 05/01 | 1,171 | 1,176 | 1,156 | 1,160 | -1.28% | 277,400 | 1143億5382万 | +2.47% | 7.95 | 1.28 |
| 04/30 | 1,175 | 1,183 | 1,163 | 1,175 | -1.67% | 292,800 | 1158億3254万 | +3.89% | 8.05 | 1.3 |
| 04/28 | 1,200 | 1,206 | 1,179 | 1,195 | -0.42% | 397,900 | 1178億415万 | +5.75% | 8.18 | 1.32 |
| 04/27 | 1,170 | 1,223 | 1,140 | 1,200 | +5.63% | 1,087,000 | 1182億9706万 | +6.48% | 8.22 | 1.33 |
| 04/24 | 1,137 | 1,142 | 1,126 | 1,136 | +0.62% | 241,900 | 1119億8788万 | +1.16% | 7.78 | 1.26 |
| 04/23 | 1,124 | 1,131 | 1,121 | 1,129 | +0.27% | 144,100 | 1112億9782万 | +0.53% | 7.73 | 1.25 |
| 04/22 | 1,136 | 1,141 | 1,123 | 1,126 | -1.23% | 164,900 | 1110億207万 | +0.27% | 7.71 | 1.24 |
| 04/21 | 1,146 | 1,163 | 1,136 | 1,140 | -0.26% | 283,000 | 1123億8221万 | +1.51% | 7.81 | 1.26 |
| 04/20 | 1,143 | 1,148 | 1,135 | 1,143 | +0.97% | 219,700 | 1126億7795万 | +1.96% | 7.83 | 1.26 |
| 04/17 | 1,138 | 1,139 | 1,128 | 1,132 | -0.35% | 121,200 | 1115億9356万 | +1.16% | 7.75 | 1.25 |
| 04/16 | 1,142 | 1,152 | 1,135 | 1,136 | -0.44% | 135,100 | 1119億8788万 | +1.61% | 7.78 | 1.26 |
| 04/15 | 1,140 | 1,149 | 1,138 | 1,141 | +1.06% | 162,000 | 1124億8079万 | +2.06% | 7.81 | 1.26 |
| 04/14 | 1,136 | 1,143 | 1,121 | 1,129 | -0.18% | 192,700 | 1112億9782万 | +1.16% | 7.73 | 1.25 |
| 04/13 | 1,126 | 1,136 | 1,121 | 1,131 | +0.35% | 180,500 | 1114億9498万 | +1.43% | 7.75 | 1.25 |
| 04/10 | 1,128 | 1,138 | 1,120 | 1,127 | +0.81% | 163,000 | 1111億65万 | +1.17% | 7.72 | 1.25 |
| 04/09 | 1,136 | 1,139 | 1,118 | 1,118 | -1.24% | 120,600 | 1102億1343万 | +0.45% | 7.66 | 1.24 |
| 04/08 | 1,130 | 1,143 | 1,130 | 1,132 | +0.89% | 185,400 | 1115億9356万 | +1.8% | 7.75 | 1.25 |
| 04/07 | 1,118 | 1,128 | 1,116 | 1,122 | +0.45% | 127,300 | 1106億775万 | +0.99% | 7.68 | 1.24 |
| 04/06 | 1,105 | 1,122 | 1,102 | 1,117 | +1.36% | 148,600 | 1101億1485万 | +0.45% | 7.65 | 1.23 |
| 04/03 | 1,120 | 1,120 | 1,093 | 1,102 | +0.46% | 245,100 | 1086億3613万 | -0.99% | 7.55 | 1.22 |
| 04/02 | 1,128 | 1,135 | 1,091 | 1,097 | -1.88% | 539,200 | 1081億4323万 | -1.61% | 7.51 | 1.21 |
| 04/01 | 1,095 | 1,119 | 1,089 | 1,118 | +3.33% | 351,400 | 1102億1343万 | +0.18% | 7.66 | 1.24 |
| 03/31 | 1,084 | 1,093 | 1,075 | 1,082 | -0.09% | 218,400 | 1066億6451万 | -3.05% | 8.51 | 1.2 |
| 03/30 | 1,060 | 1,083 | 1,057 | 1,083 | -4.83% | 561,100 | 1067億6310万 | -3.13% | 8.52 | 1.2 |
| 03/27 | 1,141 | 1,144 | 1,135 | 1,138 | +0.09% | 451,400 | 1121億8504万 | +1.52% | 8.95 | 1.26 |
| 03/26 | 1,146 | 1,147 | 1,129 | 1,137 | 0% | 230,100 | 1120億8646万 | +1.43% | 8.94 | 1.26 |
| 03/25 | 1,132 | 1,138 | 1,129 | 1,137 | +1.52% | 160,100 | 1120億8646万 | +1.43% | 8.94 | 1.26 |
| 03/24 | 1,125 | 1,127 | 1,113 | 1,120 | +1.45% | 151,000 | 1104億1059万 | -0.09% | 8.81 | 1.24 |
| 03/23 | 1,119 | 1,119 | 1,098 | 1,104 | -2.04% | 288,000 | 1088億3329万 | -1.69% | 8.68 | 1.22 |
| 03/19 | 1,139 | 1,143 | 1,120 | 1,127 | -0.7% | 295,900 | 1111億65万 | +0.09% | 8.86 | 1.25 |
| 03/18 | 1,123 | 1,136 | 1,120 | 1,135 | +1.7% | 235,100 | 1118億8930万 | +0.62% | 8.93 | 1.25 |
| 03/17 | 1,115 | 1,124 | 1,106 | 1,116 | +1.18% | 199,200 | 1100億1626万 | -1.15% | 8.78 | 1.23 |
| 03/16 | 1,102 | 1,110 | 1,099 | 1,103 | 0% | 217,100 | 1087億3471万 | -2.48% | 8.68 | 1.22 |
| 03/13 | 1,100 | 1,120 | 1,097 | 1,103 | 0% | 326,500 | 1087億3471万 | -2.73% | 8.68 | 1.22 |
| 03/12 | 1,117 | 1,117 | 1,097 | 1,103 | -1.25% | 355,600 | 1087億3471万 | -2.9% | 8.68 | 1.22 |
| 03/11 | 1,117 | 1,126 | 1,113 | 1,117 | +0.36% | 182,900 | 1101億1485万 | -1.85% | 8.79 | 1.23 |
| 03/10 | 1,104 | 1,119 | 1,097 | 1,113 | +1.64% | 172,000 | 1097億2052万 | -2.28% | 8.75 | 1.23 |
| 03/09 | 1,075 | 1,099 | 1,067 | 1,095 | -0.82% | 248,200 | 1079億4607万 | -4.12% | 8.61 | 1.21 |
| 03/06 | 1,104 | 1,109 | 1,091 | 1,104 | 0% | 172,400 | 1088億3329万 | -3.66% | 8.68 | 1.22 |
| 03/05 | 1,109 | 1,117 | 1,100 | 1,104 | +1.38% | 230,400 | 1088億3329万 | -3.92% | 8.68 | 1.22 |
| 03/04 | 1,100 | 1,104 | 1,078 | 1,089 | -1.98% | 458,500 | 1073億5458万 | -5.63% | 8.57 | 1.2 |
| 03/03 | 1,141 | 1,145 | 1,111 | 1,111 | -3.14% | 362,000 | 1095億2336万 | -4.14% | 8.74 | 1.23 |
| 03/02 | 1,136 | 1,148 | 1,128 | 1,147 | 0% | 317,500 | 1130億7227万 | -1.38% | 9.02 | 1.27 |
| 02/27 | 1,140 | 1,148 | 1,134 | 1,147 | +0.88% | 329,400 | 1130億7227万 | -1.63% | 9.02 | 1.27 |
| 02/26 | 1,128 | 1,141 | 1,127 | 1,137 | +0.98% | 218,800 | 1120億8646万 | -2.74% | 8.94 | 1.26 |
| 02/25 | 1,127 | 1,134 | 1,125 | 1,126 | -0.09% | 215,300 | 1110億207万 | -3.92% | 8.86 | 1.24 |
| 02/24 | 1,128 | 1,134 | 1,116 | 1,127 | 0% | 257,000 | 1111億65万 | -4.25% | 8.86 | 1.25 |
| 02/20 | 1,139 | 1,139 | 1,123 | 1,127 | -2% | 194,700 | 1111億65万 | -4.65% | 8.86 | 1.25 |
| 02/19 | 1,139 | 1,151 | 1,128 | 1,150 | +0.97% | 184,200 | 1133億6802万 | -3.04% | 9.05 | 1.27 |
| 02/18 | 1,144 | 1,144 | 1,136 | 1,139 | 0% | 139,700 | 1122億8363万 | -4.12% | 8.96 | 1.26 |
| 02/17 | 1,140 | 1,148 | 1,133 | 1,139 | -0.18% | 193,700 | 1122億8363万 | -4.37% | 8.96 | 1.26 |
| 02/16 | 1,160 | 1,163 | 1,141 | 1,141 | -1.64% | 333,300 | 1124億8079万 | -4.52% | 8.97 | 1.26 |
| 02/13 | 1,180 | 1,184 | 1,157 | 1,160 | -2.19% | 278,000 | 1143億5382万 | -3.17% | 9.12 | 1.28 |
| 02/12 | 1,188 | 1,198 | 1,181 | 1,186 | +0.08% | 218,900 | 1169億1693万 | -1.25% | 9.33 | 1.31 |
| 02/10 | 1,169 | 1,188 | 1,167 | 1,185 | +1.72% | 174,800 | 1168億1835万 | -1.5% | 9.32 | 1.31 |
| 02/09 | 1,180 | 1,182 | 1,164 | 1,165 | 0% | 205,800 | 1148億4673万 | -3.24% | 9.16 | 1.29 |
| 02/06 | 1,164 | 1,169 | 1,160 | 1,165 | +0.34% | 127,500 | 1148億4673万 | -3.32% | 9.16 | 1.29 |
| 02/05 | 1,172 | 1,172 | 1,157 | 1,161 | 0% | 161,100 | 1144億5240万 | -3.65% | 9.13 | 1.28 |
| 02/04 | 1,144 | 1,166 | 1,142 | 1,161 | +1.66% | 232,500 | 1144億5240万 | -3.73% | 9.13 | 1.28 |
| 02/03 | 1,146 | 1,156 | 1,133 | 1,142 | -0.17% | 273,800 | 1125億7937万 | -5.31% | 8.98 | 1.26 |
| 02/02 | 1,144 | 1,157 | 1,130 | 1,144 | -4.11% | 494,700 | 1127億7653万 | -5.14% | 9 | 1.26 |
| 01/30 | 1,195 | 1,202 | 1,188 | 1,193 | -0.17% | 153,000 | 1176億699万 | -1.08% | 9.38 | 1.32 |
| 01/29 | 1,191 | 1,196 | 1,176 | 1,195 | -0.08% | 194,000 | 1178億415万 | -0.67% | 9.4 | 1.32 |
| 01/28 | 1,201 | 1,211 | 1,194 | 1,196 | -0.91% | 152,500 | 1179億274万 | -0.25% | 9.41 | 1.32 |
| 01/27 | 1,212 | 1,217 | 1,203 | 1,207 | -1.15% | 116,300 | 1189億8713万 | +1.09% | 9.49 | 1.33 |
| 01/26 | 1,208 | 1,230 | 1,207 | 1,221 | +0.08% | 155,800 | 1203億6726万 | +2.78% | 9.6 | 1.35 |
| 01/23 | 1,226 | 1,234 | 1,218 | 1,220 | -0.49% | 115,900 | 1202億6868万 | +3.39% | 9.6 | 1.35 |
| 01/22 | 1,214 | 1,227 | 1,209 | 1,226 | +1.49% | 146,800 | 1208億6016万 | +4.52% | 9.64 | 1.36 |
| 01/21 | 1,219 | 1,225 | 1,205 | 1,208 | -1.47% | 195,200 | 1190億8571万 | +3.69% | 9.5 | 1.34 |
| 01/20 | 1,236 | 1,240 | 1,222 | 1,226 | -1.05% | 124,900 | 1208億6016万 | +5.96% | 9.64 | 1.36 |
| 01/19 | 1,244 | 1,250 | 1,233 | 1,239 | -0.24% | 118,100 | 1221億4171万 | +7.83% | 9.75 | 1.37 |
| 01/16 | 1,230 | 1,244 | 1,225 | 1,242 | +0.73% | 144,200 | 1224億3746万 | +8.85% | 9.77 | 1.37 |
| 01/15 | 1,216 | 1,237 | 1,210 | 1,233 | +1.99% | 190,800 | 1215億5023万 | +8.92% | 9.7 | 1.36 |
| 01/14 | 1,220 | 1,226 | 1,202 | 1,209 | -0.17% | 268,900 | 1191億8429万 | +7.66% | 9.51 | 1.34 |
| 01/13 | 1,235 | 1,242 | 1,208 | 1,211 | -1.3% | 296,800 | 1193億8145万 | +8.61% | 9.53 | 1.34 |
| 01/09 | 1,237 | 1,243 | 1,223 | 1,227 | +0.82% | 206,200 | 1209億5874万 | +10.84% | 9.65 | 1.36 |
| 01/08 | 1,250 | 1,254 | 1,213 | 1,217 | -2.72% | 303,400 | 1199億7293万 | +10.74% | 9.57 | 1.35 |
| 01/07 | 1,234 | 1,267 | 1,229 | 1,251 | +1.38% | 499,600 | 1233億2468万 | +14.67% | 9.84 | 1.38 |
| 01/06 | 1,205 | 1,239 | 1,205 | 1,234 | +2.75% | 434,000 | 1216億4881万 | +13.94% | 9.71 | 1.36 |
| 01/05 | 1,188 | 1,209 | 1,178 | 1,201 | +1.09% | 517,500 | 1183億9564万 | +11.72% | 9.45 | 1.33 |
| 2025 | ||||||||||
| 12/30 | 1,195 | 1,209 | 1,185 | 1,188 | +0.25% | 355,500 | 1171億1409万 | +11.24% | 9.33 | 1.44 |
| 12/29 | 1,175 | 1,196 | 1,168 | 1,185 | +1.46% | 371,400 | 1168億1835万 | +11.58% | 9.3 | 1.44 |
| 12/26 | 1,170 | 1,175 | 1,162 | 1,168 | +0.69% | 275,900 | 1151億4247万 | +10.61% | 9.17 | 1.42 |
| 12/25 | 1,146 | 1,163 | 1,142 | 1,160 | +1.67% | 204,300 | 1143億5382万 | +10.48% | 9.11 | 1.41 |
| 12/24 | 1,138 | 1,149 | 1,132 | 1,141 | -0.09% | 254,700 | 1124億8079万 | +9.29% | 8.96 | 1.39 |
| 12/23 | 1,126 | 1,144 | 1,120 | 1,142 | +2.06% | 377,100 | 1125億7937万 | +10.02% | 8.97 | 1.39 |
| 12/22 | 1,125 | 1,140 | 1,088 | 1,119 | +1.08% | 500,800 | 1103億1201万 | +8.22% | 8.79 | 1.36 |
| 12/19 | 1,088 | 1,126 | 1,086 | 1,107 | +2.69% | 868,900 | 1091億2904万 | +7.48% | 8.69 | 1.34 |
| 12/18 | 1,044 | 1,082 | 1,040 | 1,078 | +3.75% | 573,900 | 1062億7019万 | +5.07% | 8.46 | 1.31 |
| 12/17 | 1,038 | 1,039 | 1,026 | 1,039 | +0.1% | 185,800 | 1024億2554万 | +1.46% | 8.16 | 1.26 |
| 12/16 | 1,041 | 1,042 | 1,034 | 1,038 | -0.38% | 159,100 | 1023億2696万 | +1.47% | 8.15 | 1.26 |
| 12/15 | 1,022 | 1,042 | 1,022 | 1,042 | +1.96% | 182,900 | 1027億2128万 | +1.96% | 8.18 | 1.27 |
| 12/12 | 1,022 | 1,027 | 1,022 | 1,022 | +0.79% | 97,200 | 1007億4966万 | +0.2% | 8.02 | 1.24 |
| 12/11 | 1,030 | 1,030 | 1,014 | 1,014 | -1.55% | 112,200 | 999億6101万 | -0.49% | 7.96 | 1.23 |
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 12月期 | 1,404 212,000 2/27 212,000 2/26 | 662 100,000 8/16 | 790,851 5,236 1/18 | - | - | +19.81% 10/10 | -25.15% 1/23 |
| 2008年 12月期 | 728 110,000 1/8 110,000 1/7 他2件 | 40 6,110 11/18 | 1,150,177 7,615 9/22 | - | - | +97.16% 11/27 | -58.58% 8/19 |
| 2009年 12月期 | 89 13,500 5/29 | 23 3,520 7/15 3,410 7/14 | 7,795,226 51,610 6/19 | - | - | +130.13% 9/3 | -47.03% 6/24 |
| 2010年 12月期 | 59 8,960 5/6 | 33 5,050 3/12 5,050 3/11 他7件 | 6,258,988 41,439 8/12 | 29億9231万 | 16億4310万 | +34.12% 5/7 | -19.83% 5/25 |
| 2011年 12月期 | 70 10,600 2/15 | 23 3,490 12/29 3,480 12/20 他4件 | 3,885,530 25,725 2/14 | 35億4001万 | 11億5718万 | +40.24% 2/15 | -42.66% 3/15 |
| 2012年 12月期 | 81 122 11/28 | 22 3,365 1/17 3,350 1/16 | 3,723,916 24,655 2/17 | 40億7436万 | 11億1877万 | +51.05% 1/9 | -15.79% 5/15 |
| 2013年 12月期 | 321 485 4/9 | 72 108 1/4 | 8,048,371 5,328,600 4/5 | 161億9725万 | 36億681万 | +99.51% 4/8 | -33.85% 6/6 |
| 2014年 12月期 | 235 11/19 | 118 5/21 | 10,997,200 11/12 | 164億3963万 | 82億3036万 | +36.91% 11/18 | -12.85% 10/14 |
| 2015年 12月期 | 316 8/18 | 180 1/23 1/22 他4件 | 12,834,200 3/18 | 222億3372万 | 126億5721万 | +30.99% 4/7 | -24.77% 1/21 |
| 2016年 12月期 | 455 12/26 | 164 2/12 | 10,679,300 11/30 | 321億2067万 | 115億6394万 | +22.44% 12/5 | -20.14% 2/12 |
| 2017年 12月期 | 738 12/13 | 362 4/13 | 3,602,300 12/5 | 515億6323万 | 249億374万 | +29.03% 12/4 | -12.75% 8/14 |
| 2018年 12月期 | 1,063 2/21 | 612 12/26 10/30 | 5,050,500 7/3 | 756億8920万 | 438億3840万 | +35.79% 2/21 | -17.68% 5/31 |
| 2019年 12月期 | 1,025 12/18 | 634 1/4 | 1,362,900 1/7 | 736億205万 | 454億1429万 | +11.75% 10/10 | -7.64% 1/8 |
| 2020年 12月期 | 1,002 10/20 10/15 | 500 3/13 | 1,235,800 4/30 | 720億3567万 | 359億2094万 | +22.79% 5/13 | -33.43% 3/13 |
| 2021年 12月期 | 848 11/15 | 721 4/28 2/1 | 1,443,700 12/28 | 835億9659万 | 710億7681万 | +6.32% 9/13 | -10.18% 11/29 |
| 2022年 12月期 | 855 12/13 | 724 7/15 5/12 | 916,200 7/28 | 842億8665万 | 713億7256万 | +8.97% 7/29 | -9.3% 5/12 |
| 2024年 3月期 | 1,074 3/27 | 750 1/12 | 5,055,400 5/25 | 1058億7587万 | 739億3566万 | +12.87% 9/4 | -9.98% 5/22 |
| 2025年 3月期 | 1,117 5/8 | 853 8/5 | 1,268,300 10/30 | 1101億1485万 | 840億8949万 | +8.08% 5/10 | -17.93% 8/5 |
| 2026年 3月期 | 1,267 1/7 | 907 4/7 | 868,900 12/19 | 1249億198万 | 894億1286万 | +14.66% 1/7 | -5.6% 3/4 |
| 最新 | 1,155 2026/5/14 | 220,200 | 1138億6092万 | +0.7% 1,147 | |||
年間値上がり率
- 2002/12/27 vs 2001/12/28
- -41%（0.59倍）
- 2003/12/30 vs 2002/12/27
- 81%（1.81倍）
- 2004/12/30 vs 2003/12/30
- 51%（1.51倍）
- 2005/12/30 vs 2004/12/30
- 62%（1.62倍）
- 2006/12/29 vs 2005/12/30
- -8%（0.92倍）
- 2007/12/28 vs 2006/12/29
- -45%（0.55倍）
- 2008/12/30 vs 2007/12/28
- -92%（0.08倍）
- 2009/12/30 vs 2008/12/30
- -42%（0.58倍）
- 2010/12/30 vs 2009/12/30
- 14%（1.14倍）
- 2011/12/30 vs 2010/12/30
- -37%（0.63倍）
- 2012/12/28 vs 2011/12/30
- 189%（2.89倍）
- 2013/12/30 vs 2012/12/28
- 128%（2.28倍）
- 2014/12/30 vs 2013/12/30
- 18%（1.18倍）
- 2015/12/30 vs 2014/12/30
- 38%（1.38倍）
- 2016/12/30 vs 2015/12/30
- 67%（1.67倍）
- 2017/12/29 vs 2016/12/30
- 50%（1.5倍）
- 2018/12/28 vs 2017/12/29
- -1%（0.99倍）
- 2019/12/30 vs 2018/12/28
- 45%（1.45倍）
- 2020/12/30 vs 2019/12/30
- -13%（0.87倍）
- 2021/12/30 vs 2020/12/30
- -4%（0.96倍）
- 2022/12/30 vs 2021/12/30
- 0%（1倍）
- 2023/12/29 vs 2022/12/30
- 19%（1.19倍）
- 2024/12/30 vs 2023/12/29
- 5%（1.05倍）
- 2025/12/30 vs 2024/12/30
- 22%（1.22倍）
- 2026/05/14 vs 2025/12/30
- -3%（0.97倍）
- 過去安値
23円（2012/01/20） - 4957%（50.57倍）
1,155円（5/14）
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。
