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	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	（IR情報）10:00 『株式会社エスコン統合報告書 2026』発行のお知らせ
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%
08/21	（空売り報告）GOLDMAN SACHS INTERNATIONAL 468,647株（0.47%）-0.03%義務消失
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%
08/18	（空売り報告）GOLDMAN SACHS INTERNATIONAL 500,747株（0.5%）再IN
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%
08/14	（空売り報告）GOLDMAN SACHS INTERNATIONAL 492,147株（0.49%）-0.01%義務消失
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%
08/12	（空売り報告）GOLDMAN SACHS INTERNATIONAL 497,247株（0.5%）再IN
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	（IR情報）15:30 2027年3月期第1四半期決算説明資料
07/28	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
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	（IR情報）11:30 第3回無担保社債発行に関するお知らせ
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	（IR情報）15:30 (開示事項の経過)株式会社モンテディオ山形の株式取得(連結子会社化)完了のお知らせ
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	（IR情報）15:30 支配株主等に関する事項について
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%
05/12	1,174	1,185	1,166	1,171	+0.6%	194,800	-	+2.54%
05/11	1,162	1,168	1,160	1,164	-0.17%	168,500	-	+2.11%

エスコン（8892）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