イーサポートリンク（2493）の株価チャート
株価
3/9
- 前日 (3/6)
- 1,000
- 始値
- 995
- 高値
- 996
- 安値
- 988
- 終値 -1%
- 990
- 出来高 +80%
- 5,400
乖離率
- 株価（5日）
移動平均値 - -0.7%
997 - 株価（25日）
移動平均値 - -1.69%
1,007 - 出来高（5日）
移動平均値 - -32.84%
8,040
2025/10/08～2026/03/09
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 | ||||||||||
| 03/09 | 995 | 996 | 988 | 990 | -1% | 5,400 | 43億8055万 | -1.69% | 30.42 | 1.18 |
| 03/06 | 990 | 1,001 | 990 | 1,000 | +0.3% | 3,000 | 44億2480万 | -0.7% | 30.73 | 1.19 |
| 03/05 | 990 | 1,005 | 990 | 997 | +0.2% | 10,000 | 44億1152万 | -0.99% | 30.63 | 1.19 |
| 03/04 | 998 | 1,001 | 980 | 995 | -1% | 16,300 | 44億267万 | -1.09% | 30.57 | 1.19 |
| 03/03 | 1,015 | 1,015 | 1,003 | 1,005 | -0.99% | 5,500 | 44億4692万 | -0.2% | 30.88 | 1.2 |
| 03/02 | 1,020 | 1,020 | 1,013 | 1,015 | -0.49% | 4,600 | 44億9117万 | +0.89% | 31.19 | 1.21 |
| 02/27 | 1,015 | 1,020 | 1,011 | 1,020 | +0.59% | 6,700 | 45億1329万 | +1.39% | 31.34 | 1.22 |
| 02/26 | 1,011 | 1,015 | 1,011 | 1,014 | +0.4% | 4,700 | 44億8674万 | +0.9% | 31.16 | 1.21 |
| 02/25 | 1,010 | 1,010 | 1,004 | 1,010 | +0.4% | 3,900 | 44億6904万 | +0.5% | 31.03 | 1.21 |
| 02/24 | 1,005 | 1,008 | 1,002 | 1,006 | -0.1% | 5,000 | 44億5134万 | +0.2% | 30.91 | 1.2 |
| 02/20 | 1,008 | 1,008 | 1,003 | 1,007 | -0.1% | 2,900 | 44億5577万 | +0.3% | 30.94 | 1.2 |
| 02/19 | 1,011 | 1,011 | 1,008 | 1,008 | 0% | 2,500 | 44億6019万 | +0.5% | 30.97 | 1.2 |
| 02/18 | 1,010 | 1,011 | 1,006 | 1,008 | 0% | 5,300 | 44億6019万 | +0.6% | 30.97 | 1.2 |
| 02/17 | 1,007 | 1,009 | 1,006 | 1,008 | -0.1% | 2,400 | 44億6019万 | +0.8% | 30.97 | 1.2 |
| 02/16 | 1,010 | 1,010 | 1,006 | 1,009 | 0% | 3,100 | 44億6462万 | +1% | 31 | 1.2 |
| 02/13 | 1,010 | 1,010 | 1,005 | 1,009 | +0.2% | 4,000 | 44億6462万 | +1.1% | 31 | 1.2 |
| 02/12 | 1,008 | 1,010 | 1,005 | 1,007 | -0.1% | 4,600 | 44億5577万 | +1.1% | 30.94 | 1.2 |
| 02/10 | 1,009 | 1,009 | 1,006 | 1,008 | +0.4% | 3,800 | 44億6019万 | +1.31% | 30.97 | 1.2 |
| 02/09 | 1,008 | 1,008 | 992 | 1,004 | -0.4% | 7,400 | 44億4249万 | +1.11% | 30.85 | 1.2 |
| 02/06 | 1,015 | 1,015 | 990 | 1,008 | -0.69% | 10,200 | 44億6019万 | +1.61% | 30.97 | 1.2 |
| 02/05 | 1,010 | 1,016 | 1,010 | 1,015 | +0.5% | 11,500 | 44億9117万 | +2.53% | 31.19 | 1.21 |
| 02/04 | 1,010 | 1,010 | 1,005 | 1,010 | +0.1% | 3,900 | 44億6904万 | +2.33% | 31.03 | 1.21 |
| 02/03 | 1,006 | 1,010 | 1,002 | 1,009 | +0.4% | 7,700 | 44億6462万 | +2.44% | 31 | 1.2 |
| 02/02 | 1,000 | 1,006 | 1,000 | 1,005 | +0.9% | 7,800 | 44億4692万 | +2.24% | 30.88 | 1.2 |
| 01/30 | 994 | 1,001 | 993 | 996 | +0.2% | 8,800 | 44億710万 | +1.63% | 30.6 | 1.19 |
| 01/29 | 998 | 998 | 988 | 994 | -0.3% | 6,400 | 43億9825万 | +1.53% | 30.54 | 1.19 |
| 01/28 | 996 | 999 | 994 | 997 | +0.2% | 4,800 | 44億1152万 | +2.05% | 30.63 | 1.19 |
| 01/27 | 997 | 998 | 995 | 995 | -0.2% | 4,200 | 44億267万 | +2.05% | 30.57 | 1.19 |
| 01/26 | 1,004 | 1,004 | 997 | 997 | -0.6% | 6,100 | 44億1152万 | +2.47% | 30.63 | 1.19 |
| 01/23 | 1,003 | 1,003 | 999 | 1,003 | 0% | 3,800 | 44億3807万 | +3.3% | 30.82 | 1.2 |
| 01/22 | 1,005 | 1,005 | 1,001 | 1,003 | +0.3% | 4,700 | 44億3807万 | +3.62% | 30.82 | 1.2 |
| 01/21 | 999 | 1,000 | 998 | 1,000 | -0.3% | 5,000 | 44億2480万 | +3.52% | 30.73 | 1.19 |
| 01/20 | 1,000 | 1,004 | 999 | 1,003 | +0.5% | 9,700 | 44億3807万 | +4.05% | 30.82 | 1.2 |
| 01/19 | 997 | 1,004 | 995 | 998 | +0.3% | 13,300 | 44億1595万 | +3.85% | 30.66 | 1.19 |
| 01/16 | 985 | 995 | 983 | 995 | +1.22% | 15,400 | 44億267万 | +3.75% | 30.57 | 1.19 |
| 01/15 | 965 | 983 | 963 | 983 | +0.72% | 21,500 | 43億4957万 | +2.61% | 30.2 | 1.17 |
| 01/14 | 980 | 983 | 976 | 976 | -0.41% | 6,900 | 43億1860万 | +2.09% | 29.99 | 1.16 |
| 01/13 | 983 | 985 | 980 | 980 | +0.1% | 11,700 | 43億3630万 | +2.62% | 30.11 | 1.17 |
| 01/09 | 974 | 981 | 972 | 979 | +1.03% | 11,600 | 43億3187万 | +2.62% | 30.08 | 1.17 |
| 01/08 | 970 | 973 | 968 | 969 | -0.1% | 9,400 | 42億8763万 | +1.79% | 29.77 | 1.16 |
| 01/07 | 974 | 974 | 969 | 970 | 0% | 6,700 | 42億9205万 | +2% | 29.8 | 1.16 |
| 01/06 | 974 | 974 | 968 | 970 | +0.1% | 6,600 | 42億9205万 | +2.11% | 29.8 | 1.16 |
| 01/05 | 977 | 978 | 968 | 969 | +0.1% | 15,500 | 42億8763万 | +2.22% | 29.77 | 1.16 |
| 2025 | ||||||||||
| 12/30 | 960 | 970 | 960 | 968 | +0.41% | 6,000 | 42億8320万 | +2.22% | 29.74 | 1.16 |
| 12/29 | 956 | 966 | 956 | 964 | +1.15% | 11,300 | 42億6550万 | +1.9% | 29.62 | 1.15 |
| 12/26 | 952 | 953 | 949 | 953 | +0.53% | 16,100 | 42億1683万 | +0.95% | 29.28 | 1.14 |
| 12/25 | 950 | 952 | 948 | 948 | -0.21% | 5,800 | 41億9471万 | +0.42% | 29.13 | 1.13 |
| 12/24 | 950 | 951 | 947 | 950 | 0% | 8,900 | 42億356万 | +0.74% | 29.19 | 1.13 |
| 12/23 | 949 | 950 | 947 | 950 | 0% | 3,700 | 42億356万 | +0.85% | 29.19 | 1.13 |
| 12/22 | 950 | 950 | 943 | 950 | 0% | 8,900 | 42億356万 | +0.96% | 29.19 | 1.13 |
| 12/19 | 947 | 950 | 946 | 950 | +0.42% | 4,300 | 42億356万 | +0.96% | 29.19 | 1.13 |
| 12/18 | 945 | 948 | 945 | 946 | 0% | 3,700 | 41億8586万 | +0.64% | 29.07 | 1.13 |
| 12/17 | 945 | 947 | 944 | 946 | +0.11% | 2,600 | 41億8586万 | +0.75% | 29.07 | 1.13 |
| 12/16 | 946 | 948 | 945 | 945 | -0.11% | 2,600 | 41億8143万 | +0.64% | 29.04 | 1.13 |
| 12/15 | 948 | 950 | 940 | 946 | +0.11% | 7,500 | 41億8586万 | +0.85% | 29.07 | 1.13 |
| 12/12 | 943 | 946 | 943 | 945 | +0.21% | 2,100 | 41億8143万 | +0.85% | 29.04 | 1.13 |
| 12/11 | 942 | 948 | 942 | 943 | +0.32% | 6,400 | 41億7258万 | +0.64% | 28.97 | 1.13 |
| 12/10 | 949 | 950 | 938 | 940 | -0.74% | 4,100 | 41億5931万 | +0.43% | 28.88 | 1.12 |
| 12/09 | 953 | 953 | 944 | 947 | -0.63% | 6,200 | 41億9028万 | +1.18% | 29.1 | 1.13 |
| 12/08 | 955 | 955 | 950 | 953 | 0% | 6,300 | 42億1683万 | +1.93% | 29.28 | 1.14 |
| 12/05 | 950 | 954 | 950 | 953 | +0.42% | 7,900 | 42億1683万 | +2.03% | 29.28 | 1.14 |
| 12/04 | 945 | 950 | 944 | 949 | +0.64% | 13,500 | 41億9913万 | +1.71% | 29.16 | 1.13 |
| 12/03 | 943 | 944 | 940 | 943 | +0.21% | 6,100 | 41億7258万 | +1.18% | 28.97 | 1.13 |
| 12/02 | 940 | 942 | 940 | 941 | +0.21% | 5,700 | 41億6373万 | +1.07% | 28.91 | 1.12 |
| 12/01 | 937 | 941 | 936 | 939 | +0.21% | 7,000 | 41億5488万 | +0.86% | 28.85 | 1.12 |
| 11/28 | 934 | 937 | 934 | 937 | +0.32% | 4,400 | 41億4603万 | +0.75% | 28.25 | 1.12 |
| 11/27 | 936 | 936 | 931 | 934 | -0.32% | 4,600 | 41億3276万 | +0.54% | 28.16 | 1.11 |
| 11/26 | 935 | 939 | 935 | 937 | +0.21% | 5,200 | 41億4603万 | +0.86% | 28.25 | 1.12 |
| 11/25 | 932 | 935 | 932 | 935 | +0.43% | 4,000 | 41億3718万 | +0.75% | 28.19 | 1.12 |
| 11/21 | 931 | 932 | 930 | 931 | 0% | 2,300 | 41億1948万 | +0.32% | 28.07 | 1.11 |
| 11/20 | 932 | 933 | 931 | 931 | -0.11% | 1,700 | 41億1948万 | +0.43% | 28.07 | 1.11 |
| 11/19 | 932 | 932 | 930 | 932 | +0.11% | 2,800 | 41億2391万 | +0.54% | 28.1 | 1.11 |
| 11/18 | 932 | 933 | 930 | 931 | +0.11% | 2,900 | 41億1948万 | +0.43% | 28.07 | 1.11 |
| 11/17 | 933 | 935 | 930 | 930 | +0.11% | 3,500 | 41億1506万 | +0.32% | 28.04 | 1.11 |
| 11/14 | 932 | 933 | 929 | 929 | -0.32% | 3,000 | 41億1063万 | +0.22% | 28.01 | 1.11 |
| 11/13 | 934 | 934 | 930 | 932 | +0.11% | 2,200 | 41億2391万 | +0.54% | 28.1 | 1.11 |
| 11/12 | 930 | 931 | 927 | 931 | +0.22% | 2,800 | 41億1948万 | +0.54% | 28.07 | 1.11 |
| 11/11 | 929 | 931 | 929 | 929 | +0.11% | 1,700 | 41億1063万 | +0.32% | 28.01 | 1.11 |
| 11/10 | 929 | 931 | 928 | 928 | -0.11% | 2,300 | 41億621万 | +0.22% | 27.98 | 1.11 |
| 11/07 | 930 | 931 | 927 | 929 | -0.11% | 1,900 | 41億1063万 | +0.22% | 28.01 | 1.11 |
| 11/06 | 935 | 935 | 928 | 930 | +0.22% | 3,600 | 41億1506万 | +0.32% | 28.04 | 1.11 |
| 11/05 | 927 | 930 | 927 | 928 | -0.32% | 2,600 | 41億621万 | +0.11% | 27.98 | 1.11 |
| 11/04 | 926 | 933 | 926 | 931 | +0.76% | 8,200 | 41億1948万 | +0.32% | 28.07 | 1.11 |
| 10/31 | 928 | 928 | 924 | 924 | -0.43% | 3,300 | 40億8851万 | -0.43% | 27.86 | 1.1 |
| 10/30 | 925 | 928 | 925 | 928 | +0.32% | 2,300 | 41億621万 | -0.11% | 27.98 | 1.11 |
| 10/29 | 938 | 938 | 925 | 925 | -0.75% | 4,900 | 40億9294万 | -0.43% | 27.89 | 1.1 |
| 10/28 | 928 | 933 | 928 | 932 | +0.43% | 4,300 | 41億2391万 | +0.22% | 28.1 | 1.11 |
| 10/27 | 926 | 930 | 926 | 928 | +0.32% | 4,000 | 41億621万 | -0.22% | 27.98 | 1.11 |
| 10/24 | 926 | 929 | 925 | 925 | +0.22% | 2,200 | 40億9294万 | -0.64% | 27.89 | 1.1 |
| 10/23 | 923 | 927 | 923 | 923 | 0% | 3,400 | 40億8409万 | -0.97% | 27.83 | 1.1 |
| 10/22 | 922 | 923 | 919 | 923 | +0.11% | 2,400 | 40億8409万 | -0.97% | 27.83 | 1.1 |
| 10/21 | 917 | 922 | 915 | 922 | +0.33% | 9,400 | 40億7966万 | -1.18% | 27.8 | 1.1 |
| 10/20 | 922 | 924 | 919 | 919 | -0.33% | 7,300 | 40億6639万 | -1.61% | 27.71 | 1.1 |
| 10/17 | 924 | 927 | 922 | 922 | -0.32% | 3,800 | 40億7966万 | -1.28% | 27.8 | 1.1 |
| 10/16 | 927 | 929 | 925 | 925 | +0.11% | 3,100 | 40億9294万 | -1.07% | 27.89 | 1.1 |
| 10/15 | 926 | 927 | 924 | 924 | -0.22% | 1,700 | 40億8851万 | -1.18% | 27.86 | 1.1 |
| 10/14 | 921 | 929 | 921 | 926 | +0.33% | 6,600 | 40億9736万 | -1.07% | 27.92 | 1.1 |
| 10/10 | 930 | 930 | 922 | 923 | -0.75% | 4,500 | 40億8409万 | -1.39% | 27.83 | 1.1 |
| 10/09 | 929 | 932 | 925 | 930 | +0.32% | 4,300 | 41億1506万 | -0.64% | 28.04 | 1.11 |
| 10/08 | 932 | 932 | 927 | 927 | -0.11% | 2,400 | 41億178万 | -0.96% | 27.95 | 1.11 |
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 | |
| 2008年 11月期 | 1,690 169,000 12/4 | 390 39,000 11/20 | 94,100 941 1/8 | - | - | +27.67% 3/5 | -45.19% 1/16 |
| 2009年 11月期 | 950 95,000 5/18 | 320 32,000 11/24 32,000 2/23 他3件 | 11,500 115 7/3 | - | - | +49.81% 5/14 | -30.35% 7/14 |
| 2010年 11月期 | 738 73,800 5/6 | 278 27,800 3/3 | 67,000 670 8/23 | - | - | +42.53% 5/6 | -26.59% 5/31 |
| 2011年 11月期 | 1,030 103,000 11/8 | 385 38,500 3/16 | 67,400 674 1/20 | 45億5754万 | 17億354万 | +24.14% 1/19 | -29.63% 3/15 |
| 2012年 11月期 | 1,285 128,500 5/2 | 750 75,000 12/27 | 24,000 240 5/29 | 56億8586万 | 33億1860万 | +16.34% 4/3 | -16.44% 5/29 |
| 2013年 11月期 | 3,580 358,000 5/7 | 1,006 100,600 12/27 | 75,000 750 5/2 | 158億4078万 | 44億5134万 | +57.19% 5/2 | -35.79% 6/7 |
| 2014年 11月期 | 2,985 10/1 | 1,969 12/17 | 80,700 11/6 | 132億802万 | 87億1243万 | +8.59% 9/30 | -9.17% 12/25 |
| 2015年 11月期 | 2,573 12/1 | 1,611 8/25 | 75,800 11/26 | 113億8501万 | 71億2835万 | +6.64% 11/19 | -19.48% 8/25 |
| 2016年 11月期 | 1,835 12/1 | 1,221 2/12 | 85,600 10/6 | 81億1950万 | 54億268万 | +7.47% 3/14 | -17.24% 2/12 |
| 2017年 11月期 | 1,533 1/10 | 1,115 11/30 | 70,500 10/6 | 67億8321万 | 49億3365万 | +3.68% 4/3 | -13.85% 1/25 |
| 2018年 11月期 | 1,147 5/28 | 852 11/30 11/28 他2件 | 73,800 5/29 | 50億7524万 | 37億6992万 | +4.37% 1/12 | -26.22% 12/25 |
| 2019年 11月期 | 1,150 5/20 | 620 12/25 | 116,800 10/7 | 50億8852万 | 27億4337万 | +18.18% 2/19 | -9.36% 6/3 |
| 2020年 11月期 | 1,035 5/13 5/12 | 580 3/17 | 76,300 10/6 | 45億7966万 | 25億6638万 | +19.61% 4/16 | -27.63% 3/16 |
| 2021年 11月期 | 1,028 4/2 | 842 11/30 11/29 | 99,500 5/28 | 45億4869万 | 37億2568万 | +5.64% 4/2 | -9.23% 6/1 |
| 2022年 11月期 | 931 5/27 5/25 他3件 | 791 12/29 | 62,500 5/30 | 41億1948万 | 35億1万 | +4.52% 4/4 | -7.77% 5/30 |
| 2023年 11月期 | 945 5/29 | 837 12/27 12/26 | 83,600 5/30 | 41億8143万 | 37億355万 | +3.84% 2/2 | -7.66% 6/1 |
| 2024年 11月期 | 1,008 5/8 5/7 | 850 8/5 | 119,500 5/30 | 44億6019万 | 37億6108万 | +6.3% 4/15 | -9.86% 6/3 |
| 2025年 11月期 | 1,147 4/16 | 897 7/22 7/17 | 304,100 4/16 | 50億7524万 | 39億6904万 | +14.8% 4/16 | -8.65% 6/3 |
| 最新 | 990 2026/3/9 | 5,400 | 43億8055万 | -1.69% 1,007 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -51%（0.49倍）
- 2008/12/30 vs 2007/12/28
- -49%（0.51倍）
- 2009/12/30 vs 2008/12/30
- -29%（0.71倍）
- 2010/12/30 vs 2009/12/30
- 57%（1.57倍）
- 2011/12/30 vs 2010/12/30
- 47%（1.47倍）
- 2012/12/28 vs 2011/12/30
- 35%（1.35倍）
- 2013/12/30 vs 2012/12/28
- 110%（2.1倍）
- 2014/12/30 vs 2013/12/30
- 14%（1.14倍）
- 2015/12/30 vs 2014/12/30
- -31%（0.69倍）
- 2016/12/30 vs 2015/12/30
- -12%（0.88倍）
- 2017/12/29 vs 2016/12/30
- -28%（0.72倍）
- 2018/12/28 vs 2017/12/29
- -37%（0.63倍）
- 2019/12/30 vs 2018/12/28
- 40%（1.4倍）
- 2020/12/30 vs 2019/12/30
- -6%（0.94倍）
- 2021/12/30 vs 2020/12/30
- -10%（0.9倍）
- 2022/12/30 vs 2021/12/30
- 7%（1.07倍）
- 2023/12/29 vs 2022/12/30
- 1%（1.01倍）
- 2024/12/30 vs 2023/12/29
- 11%（1.11倍）
- 2025/12/30 vs 2024/12/30
- 0%（1倍）
- 2026/03/09 vs 2025/12/30
- 2%（1.02倍）
- 過去安値
278円（2010/03/03） - 256%（3.56倍）
990円（3/9）
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。
