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
10/05	934	948	925	940	-0.95%	8,100	-	-0.95%
10/02	918	950	912	949	-2.97%	64,400	-	-0.11%
10/01	（IR情報）15:30 2026年11月期通期連結業績予想の修正に関するお知らせ
10/01	（IR情報）15:30 2026年11月期第3四半期決算短信〔日本基準〕(連結)
10/01	954	986	954	978	+1.88%	38,600	-	+2.95%
09/30	955	960	955	960	+0.73%	4,800	-	+1.27%
09/29	954	954	951	953	-0.1%	1,800	-	+0.53%
09/28	959	959	952	954	-0.52%	2,200	-	+0.63%
09/25	951	959	950	959	+0.74%	5,600	-	+1.27%
09/24	956	962	951	952	-0.42%	7,000	-	+0.53%
09/18	950	956	950	956	+0.63%	6,000	-	+0.95%
09/17	947	950	944	950	+0.42%	3,300	-	+0.42%
09/16	944	946	943	946	+0.21%	1,800	-	0%
09/15	945	945	943	944	-0.11%	1,300	-	-0.21%
09/14	945	945	943	945	0%	2,000	-	-0.11%
09/11	949	949	944	945	-0.42%	1,400	-	-0.11%
09/10	949	951	945	949	+0.32%	4,300	-	+0.32%
09/09	945	946	942	946	+0.32%	1,700	-	+0.11%
09/08	947	947	943	943	-0.42%	1,000	-	-0.21%
09/07	948	948	943	947	+0.21%	1,700	-	+0.21%
09/04	945	945	941	945	+0.11%	1,300	-	0%
09/03	948	948	941	944	-0.42%	4,200	-	-0.11%
09/02	949	949	945	948	+0.21%	1,400	-	+0.42%
09/01	947	949	945	946	0%	1,800	-	+0.21%
08/31	949	950	944	946	0%	3,400	-	+0.21%
08/28	945	948	945	946	+0.11%	2,100	-	+0.21%
08/27	947	949	945	945	-0.21%	3,300	-	+0.11%
08/26	950	950	947	947	0%	2,200	-	+0.42%
08/25	948	950	946	947	-0.11%	1,800	-	+0.32%
08/24	950	952	948	948	-0.11%	6,000	-	+0.53%
08/21	945	949	945	949	+0.32%	2,300	-	+0.53%
08/20	948	949	946	946	+0.21%	1,000	-	+0.21%
08/19	945	947	943	944	-0.11%	2,000	-	0%
08/18	949	949	945	945	-0.42%	1,700	-	+0.21%
08/17	950	950	945	949	+0.11%	3,000	-	+0.53%
08/14	940	948	940	948	+0.85%	5,400	-	+0.42%
08/13	943	944	940	940	-0.32%	2,000	-	-0.42%
08/12	941	945	940	943	+0.21%	4,600	-	-0.11%
08/10	942	942	941	941	-0.21%	2,400	-	-0.32%
08/07	943	943	939	943	0%	1,400	-	-0.11%
08/06	943	943	939	943	+0.32%	1,600	-	-0.11%
08/05	941	944	940	940	-0.11%	1,500	-	-0.32%
08/04	944	944	938	941	-0.21%	1,900	-	-0.11%
08/03	940	943	938	943	+0.32%	3,200	-	+0.21%
07/31	944	945	940	940	-0.11%	2,900	-	0%
07/30	944	944	940	941	-0.11%	1,300	-	+0.21%
07/29	941	942	937	942	+0.43%	5,900	-	+0.43%
07/28	940	943	937	938	-0.53%	5,200	-	+0.11%
07/27	940	943	940	943	+0.32%	3,300	-	+0.75%
07/24	944	944	940	940	-0.32%	3,500	-	+0.53%
07/23	943	946	943	943	0%	1,600	-	+0.96%
07/22	949	949	943	943	-0.63%	2,300	-	+1.07%
07/21	942	951	942	949	+0.74%	2,500	-	+1.82%
07/17	949	951	942	942	-1.26%	4,000	-	+1.18%
07/16	950	954	947	954	+0.53%	5,100	-	+2.58%
07/15	940	949	940	949	+0.21%	4,700	-	+2.26%
07/14	945	947	937	947	+0.74%	8,400	-	+2.27%
07/13	948	952	940	940	-0.84%	7,600	-	+1.62%
07/10	956	956	947	948	-0.73%	5,300	-	+2.71%
07/09	954	955	946	955	+0.42%	8,400	-	+3.58%
07/08	949	956	944	951	+0.96%	9,900	-	+3.37%
07/07	946	948	941	942	-0.32%	5,800	-	+2.61%
07/06	937	945	928	945	+0.85%	17,800	-	+3.17%
07/03	981	981	921	937	+0.54%	88,200	-	+2.4%
07/02	（IR情報）15:30 2026年11月期第2四半期(中間期)決算短信〔日本基準〕(連結)
07/02	931	939	918	932	+0.11%	24,700	-	+1.97%
07/01	920	931	919	931	+1.2%	10,300	-	+1.97%
06/30	923	923	920	920	-0.22%	1,300	-	+0.44%
06/29	912	925	912	922	+1.21%	7,800	-	+0.33%
06/26	916	917	911	911	-0.55%	2,900	-	-1.19%
06/25	912	917	912	916	+0.44%	6,100	-	-0.97%
06/24	915	923	911	912	+0.22%	7,000	-	-1.72%
06/23	913	915	910	910	-0.33%	3,700	-	-2.36%
06/22	920	920	913	913	-0.76%	4,900	-	-2.35%
06/19	921	924	920	920	-0.11%	1,800	-	-2.02%
06/18	925	925	920	921	-0.43%	5,200	-	-2.23%
06/17	919	928	919	925	+0.87%	9,400	-	-2.12%
06/16	915	918	912	917	+0.22%	4,300	-	-3.17%
06/15	915	916	911	915	+0.55%	5,200	-	-3.79%
06/12	910	912	910	910	0%	3,300	-	-4.61%
06/11	910	912	910	910	0%	4,500	-	-5.01%
06/10	911	913	910	910	+0.11%	6,200	-	-5.31%
06/09	905	912	905	909	+0.44%	7,200	-	-5.8%
06/08	905	908	903	905	0%	7,100	-	-6.51%
06/05	901	909	901	905	+0.44%	8,100	-	-6.89%
06/04	901	903	901	901	0%	5,800	-	-7.68%
06/03	902	903	901	901	0%	11,500	-	-8.06%
06/02	909	909	901	901	-0.88%	16,400	-	-8.43%
06/01	913	914	909	909	-0.55%	18,900	-	-8%
05/29	916	919	912	914	-0.22%	31,400	-	-7.86%
05/28	920	938	916	916	-7.94%	82,700	-	-8.12%
05/27	999	1,000	995	995	-0.4%	62,100	-	-0.6%
05/26	999	1,001	999	999	0%	21,000	-	-0.2%
05/25	998	1,001	998	999	+0.1%	22,000	-	-0.3%
05/22	997	1,000	997	998	+0.1%	12,700	-	-0.5%
05/21	999	1,000	997	997	0%	12,500	-	-0.7%
05/20	995	999	995	997	+0.1%	10,300	-	-0.89%
05/19	995	997	994	996	+0.2%	9,500	-	-1.09%
05/18	995	997	994	994	-0.1%	14,200	-	-1.39%
05/15	996	997	995	995	-0.1%	11,700	-	-1.39%
05/14	996	997	995	996	0%	11,600	-	-1.39%
05/13	1,001	1,001	995	996	-0.4%	22,000	-	-1.39%
05/12	1,004	1,004	1,000	1,000	-0.1%	10,200	-	-1.09%

イーサポートリンク（2493）のイベントチャート

2026/05/12～2026/10/05

イベント情報＆株価推移

開示資料

決算

株式

チャート