- 8892
- 2026/10/06
- 時価
- 1037億円
- PER 予
- 7.21倍
- 2009年以降
- 赤字-13.52倍
（2009-2026年） - PBR
- 1.22倍
- 2009年以降
- 0.28-2.65倍
（2009-2026年） - 配当 予
- 5.04%
- ROE 予
- 17%
- ROA 予
- 2.76%
- 資料
- Link
- CSV,JSON
エスコン（8892）の株価チャート
株価
10/6
- 前日 (10/5)
- 1,053
- 始値
- 1,053
- 高値
- 1,059
- 安値
- 1,046
- 終値 -0.09%
- 1,052
- 出来高 -32.35%
- 177,300
乖離率
- 株価（5日）
移動平均値 - -0.57%
1,058 - 株価（25日）
移動平均値 - -4.19%
1,098 - 出来高（5日）
移動平均値 - -37.73%
284,720
2026/05/13～2026/10/06
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 | ||||||||||
| 10/06 | 1,053 | 1,059 | 1,046 | 1,052 | -0.09% | 177,300 | - | -4.19% | - | - |
| 10/05 | 1,044 | 1,053 | 1,040 | 1,053 | +0.86% | 262,100 | - | -4.36% | - | - |
| 10/02 | 1,061 | 1,061 | 1,041 | 1,044 | -1.79% | 252,000 | - | -5.52% | - | - |
| 10/01 | 1,075 | 1,077 | 1,061 | 1,063 | -1.21% | 228,500 | - | -4.15% | - | - |
| 09/30 | 1,083 | 1,088 | 1,056 | 1,076 | -0.65% | 503,700 | - | -3.24% | - | - |
| 09/29 | 1,110 | 1,112 | 1,081 | 1,083 | -2.87% | 161,400 | - | -2.78% | - | - |
| 09/28 | 1,120 | 1,123 | 1,114 | 1,115 | -0.27% | 173,900 | - | 0% | - | - |
| 09/25 | 1,117 | 1,118 | 1,108 | 1,118 | +1.36% | 122,300 | - | +0.27% | - | - |
| 09/24 | 1,113 | 1,117 | 1,102 | 1,103 | -0.9% | 156,700 | - | -0.99% | - | - |
| 09/18 | 1,125 | 1,126 | 1,113 | 1,113 | -1.42% | 140,500 | - | -0.18% | - | - |
| 09/17 | 1,124 | 1,136 | 1,120 | 1,129 | +0.89% | 147,600 | - | +1.35% | - | - |
| 09/16 | 1,115 | 1,124 | 1,115 | 1,119 | +0.36% | 118,300 | - | +0.45% | - | - |
| 09/15 | 1,113 | 1,119 | 1,108 | 1,115 | +0.45% | 175,000 | - | +0.27% | - | - |
| 09/14 | 1,100 | 1,113 | 1,100 | 1,110 | +1.28% | 113,300 | - | -0.09% | - | - |
| 09/11 | 1,094 | 1,102 | 1,091 | 1,096 | -0.54% | 158,400 | - | -1.26% | - | - |
| 09/10 | 1,101 | 1,104 | 1,092 | 1,102 | -0.45% | 93,600 | - | -0.63% | - | - |
| 09/09 | 1,099 | 1,112 | 1,091 | 1,107 | +0.64% | 141,700 | - | -0.09% | - | - |
| 09/08 | 1,099 | 1,110 | 1,094 | 1,100 | +0.09% | 135,400 | - | -0.63% | - | - |
| 09/07 | 1,105 | 1,105 | 1,091 | 1,099 | -0.18% | 201,900 | - | -0.54% | - | - |
| 09/04 | 1,095 | 1,105 | 1,091 | 1,101 | +0.46% | 155,400 | - | -0.27% | - | - |
| 09/03 | 1,095 | 1,102 | 1,092 | 1,096 | 0% | 157,900 | - | -0.72% | - | - |
| 09/02 | 1,105 | 1,109 | 1,096 | 1,096 | -1.79% | 210,900 | - | -0.72% | - | - |
| 09/01 | 1,113 | 1,123 | 1,106 | 1,116 | -0.18% | 187,100 | - | +1% | - | - |
| 08/31 | 1,123 | 1,127 | 1,118 | 1,118 | -0.62% | 140,300 | - | +1.18% | - | - |
| 08/28 | 1,126 | 1,136 | 1,116 | 1,125 | -0.53% | 161,400 | - | +1.9% | - | - |
| 08/27 | 1,140 | 1,144 | 1,125 | 1,131 | -0.88% | 225,400 | - | +2.54% | - | - |
| 08/26 | 1,141 | 1,153 | 1,138 | 1,141 | 0% | 145,000 | - | +3.45% | - | - |
| 08/25 | 1,144 | 1,149 | 1,137 | 1,141 | +0.26% | 151,900 | - | +3.54% | - | - |
| 08/24 | 1,140 | 1,146 | 1,132 | 1,138 | -0.18% | 152,500 | - | +3.45% | - | - |
| 08/21 | 1,118 | 1,140 | 1,116 | 1,140 | +1.97% | 201,500 | - | +3.73% | - | - |
| 08/20 | 1,105 | 1,118 | 1,103 | 1,118 | +1.91% | 188,800 | - | +1.82% | - | - |
| 08/19 | 1,105 | 1,105 | 1,092 | 1,097 | -0.9% | 181,300 | - | -0.09% | - | - |
| 08/18 | 1,115 | 1,115 | 1,105 | 1,107 | -0.09% | 197,600 | - | +0.73% | - | - |
| 08/17 | 1,107 | 1,115 | 1,100 | 1,108 | -0.27% | 149,000 | - | +0.73% | - | - |
| 08/14 | 1,099 | 1,112 | 1,096 | 1,111 | +0.45% | 174,800 | - | +1% | - | - |
| 08/13 | 1,093 | 1,106 | 1,085 | 1,106 | +1.28% | 159,200 | - | +0.55% | - | - |
| 08/12 | 1,096 | 1,096 | 1,082 | 1,092 | +0.37% | 173,800 | - | -0.64% | - | - |
| 08/10 | 1,079 | 1,095 | 1,072 | 1,088 | +1.21% | 137,100 | - | -1.09% | - | - |
| 08/07 | 1,078 | 1,090 | 1,075 | 1,075 | 0% | 100,100 | - | -2.27% | - | - |
| 08/06 | 1,075 | 1,084 | 1,069 | 1,075 | +0.28% | 104,000 | - | -2.36% | - | - |
| 08/05 | 1,073 | 1,084 | 1,066 | 1,072 | 0% | 176,700 | - | -2.55% | - | - |
| 08/04 | 1,068 | 1,079 | 1,062 | 1,072 | +0.37% | 183,500 | - | -2.63% | - | - |
| 08/03 | 1,072 | 1,072 | 1,047 | 1,068 | -0.47% | 364,000 | - | -3% | - | - |
| 07/31 | 1,085 | 1,095 | 1,072 | 1,073 | -1.11% | 322,900 | - | -2.54% | - | - |
| 07/30 | 1,105 | 1,115 | 1,084 | 1,085 | -2.69% | 305,300 | - | -1.36% | - | - |
| 07/29 | 1,065 | 1,116 | 1,060 | 1,115 | -0.27% | 546,000 | - | +1.46% | - | - |
| 07/28 | 1,126 | 1,129 | 1,112 | 1,118 | +0.09% | 231,500 | - | +2.01% | - | - |
| 07/27 | 1,100 | 1,117 | 1,100 | 1,117 | +1.82% | 227,700 | - | +2.1% | - | - |
| 07/24 | 1,100 | 1,100 | 1,090 | 1,097 | -0.45% | 161,600 | - | +0.46% | - | - |
| 07/23 | 1,120 | 1,120 | 1,096 | 1,102 | -1.25% | 188,800 | - | +1.01% | - | - |
| 07/22 | 1,120 | 1,120 | 1,108 | 1,116 | +0.18% | 160,100 | - | +2.39% | - | - |
| 07/21 | 1,106 | 1,120 | 1,106 | 1,114 | +1.36% | 152,500 | - | +2.3% | - | - |
| 07/17 | 1,114 | 1,118 | 1,098 | 1,099 | -0.9% | 151,400 | - | +0.92% | - | - |
| 07/16 | 1,117 | 1,127 | 1,105 | 1,109 | -0.54% | 151,800 | - | +1.74% | - | - |
| 07/15 | 1,125 | 1,130 | 1,115 | 1,115 | -0.54% | 110,500 | - | +2.39% | - | - |
| 07/14 | 1,125 | 1,128 | 1,117 | 1,121 | 0% | 130,000 | - | +3.03% | - | - |
| 07/13 | 1,139 | 1,139 | 1,111 | 1,121 | +0.18% | 135,000 | - | +3.13% | - | - |
| 07/10 | 1,120 | 1,129 | 1,113 | 1,119 | +0.63% | 138,100 | - | +3.04% | - | - |
| 07/09 | 1,104 | 1,118 | 1,100 | 1,112 | +0.36% | 125,200 | - | +2.58% | - | - |
| 07/08 | 1,101 | 1,113 | 1,098 | 1,108 | +0.73% | 98,700 | - | +2.31% | - | - |
| 07/07 | 1,109 | 1,113 | 1,095 | 1,100 | -0.54% | 127,200 | - | +1.76% | - | - |
| 07/06 | 1,099 | 1,106 | 1,096 | 1,106 | +1.1% | 104,000 | - | +2.41% | - | - |
| 07/03 | 1,095 | 1,103 | 1,090 | 1,094 | +0.83% | 124,700 | - | +1.39% | - | - |
| 07/02 | 1,080 | 1,093 | 1,077 | 1,085 | +1.02% | 127,700 | - | +0.56% | - | - |
| 07/01 | 1,080 | 1,082 | 1,072 | 1,074 | -0.37% | 122,100 | - | -0.56% | - | - |
| 06/30 | 1,084 | 1,091 | 1,077 | 1,078 | -0.37% | 200,200 | - | -0.28% | - | - |
| 06/29 | 1,071 | 1,082 | 1,064 | 1,082 | +1.79% | 280,500 | - | 0% | - | - |
| 06/26 | 1,061 | 1,070 | 1,056 | 1,063 | +0.76% | 138,300 | - | -1.85% | - | - |
| 06/25 | 1,067 | 1,070 | 1,055 | 1,055 | +0.38% | 104,000 | - | -2.76% | - | - |
| 06/24 | 1,056 | 1,065 | 1,050 | 1,051 | -0.47% | 157,200 | - | -3.49% | - | - |
| 06/23 | 1,058 | 1,067 | 1,055 | 1,056 | -0.38% | 189,900 | - | -3.3% | - | - |
| 06/22 | 1,062 | 1,069 | 1,056 | 1,060 | -0.56% | 195,300 | - | -3.2% | - | - |
| 06/19 | 1,071 | 1,077 | 1,062 | 1,066 | -0.47% | 200,500 | - | -2.91% | - | - |
| 06/18 | 1,076 | 1,086 | 1,070 | 1,071 | -0.56% | 143,900 | - | -2.64% | - | - |
| 06/17 | 1,105 | 1,105 | 1,077 | 1,077 | -2% | 181,300 | - | -2.36% | - | - |
| 06/16 | 1,105 | 1,105 | 1,093 | 1,099 | -0.99% | 168,800 | - | -0.72% | - | - |
| 06/15 | 1,115 | 1,123 | 1,107 | 1,110 | 0% | 116,800 | - | +0.09% | - | - |
| 06/12 | 1,091 | 1,110 | 1,090 | 1,110 | +1.93% | 231,200 | - | -0.18% | - | - |
| 06/11 | 1,109 | 1,109 | 1,087 | 1,089 | -1.27% | 144,500 | - | -2.24% | - | - |
| 06/10 | 1,095 | 1,106 | 1,092 | 1,103 | +1.1% | 148,900 | - | -1.25% | - | - |
| 06/09 | 1,095 | 1,102 | 1,091 | 1,091 | +0.83% | 115,300 | - | -2.5% | - | - |
| 06/08 | 1,085 | 1,097 | 1,077 | 1,082 | -0.55% | 165,000 | - | -3.65% | - | - |
| 06/05 | 1,069 | 1,096 | 1,069 | 1,088 | +2.06% | 153,800 | - | -3.46% | - | - |
| 06/04 | 1,071 | 1,075 | 1,060 | 1,066 | -1.39% | 157,900 | - | -5.83% | - | - |
| 06/03 | 1,067 | 1,084 | 1,066 | 1,081 | +1.12% | 159,400 | - | -4.76% | - | - |
| 06/02 | 1,067 | 1,083 | 1,058 | 1,069 | -0.74% | 164,100 | - | -5.9% | - | - |
| 06/01 | 1,096 | 1,096 | 1,067 | 1,077 | -2% | 547,900 | - | -5.44% | - | - |
| 05/29 | 1,103 | 1,109 | 1,087 | 1,099 | -0.72% | 286,700 | - | -3.68% | - | - |
| 05/28 | 1,103 | 1,107 | 1,096 | 1,107 | +0.27% | 216,400 | - | -3.15% | - | - |
| 05/27 | 1,109 | 1,109 | 1,094 | 1,104 | -0.09% | 157,100 | - | -3.5% | - | - |
| 05/26 | 1,105 | 1,114 | 1,093 | 1,105 | -0.09% | 214,300 | - | -3.49% | - | - |
| 05/25 | 1,111 | 1,122 | 1,100 | 1,106 | -0.45% | 207,500 | - | -3.57% | - | - |
| 05/22 | 1,138 | 1,138 | 1,107 | 1,111 | -2.46% | 209,200 | - | -3.22% | - | - |
| 05/21 | 1,133 | 1,142 | 1,129 | 1,139 | +1.52% | 216,700 | - | -0.78% | - | - |
| 05/20 | 1,145 | 1,145 | 1,104 | 1,122 | -2.43% | 310,200 | - | -2.26% | - | - |
| 05/19 | 1,130 | 1,159 | 1,130 | 1,150 | +2.59% | 295,700 | - | +0.17% | - | - |
| 05/18 | 1,118 | 1,125 | 1,107 | 1,121 | -0.36% | 338,200 | - | -2.27% | - | - |
| 05/15 | 1,152 | 1,154 | 1,124 | 1,125 | -2.6% | 246,400 | - | -1.92% | - | - |
| 05/14 | 1,160 | 1,160 | 1,146 | 1,155 | 0% | 220,200 | - | +0.7% | - | - |
| 05/13 | 1,171 | 1,176 | 1,155 | 1,155 | -1.37% | 172,500 | - | +0.87% | - | - |
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 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 | 321億201万 | 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 | 1,052 2026/10/6 | 177,300 | 1037億709万 | -4.19% 1,098 | |||
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）
- 2026/10/06 vs 2025/12/30
- -11%（0.89倍）
- 過去安値
22円（2012/01/17） - 4622%（47.22倍）
1,052円（10/6）
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。
