日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
06/06	924	934	924	932	+0.87%	18,500	41億2391万	-6.43%
06/05	935	935	922	924	-0.65%	17,600	40億8851万	-7.6%
06/04	928	932	917	930	+0.98%	41,600	41億1506万	-7.37%
06/03	932	933	921	921	-0.97%	30,400	40億7524万	-8.63%
06/02	945	945	930	930	-1.59%	36,000	41億1506万	-8.19%
05/30	947	950	941	945	-0.21%	27,600	41億8143万	-7.08%
05/29	940	955	934	947	-6.7%	137,000	41億9028万	-7.16%
05/28	1,018	1,020	1,011	1,015	+0.3%	57,600	44億9117万	-0.78%
05/27	1,008	1,016	1,008	1,012	+0.4%	35,000	44億7789万	-1.08%
05/26	1,006	1,009	1,006	1,008	+0.2%	27,900	44億6019万	-1.47%
05/23	1,008	1,009	1,005	1,006	-0.49%	22,200	44億5134万	-2.14%
05/22	1,013	1,013	1,010	1,011	-0.2%	21,200	44億7347万	-1.65%
05/21	1,024	1,025	1,010	1,013	-0.98%	39,400	44億8232万	-1.46%
05/20	1,026	1,026	1,021	1,023	-0.29%	18,800	45億2657万	-0.29%
05/19	1,026	1,029	1,022	1,026	0%	32,300	45億3984万	+0.1%
05/16	1,027	1,027	1,022	1,026	0%	15,500	45億3984万	+0.29%
05/15	1,026	1,027	1,024	1,026	+0.1%	10,900	45億3984万	+0.49%
05/14	1,028	1,028	1,023	1,025	-0.39%	23,400	45億3542万	+0.79%
05/13	1,029	1,029	1,026	1,029	+0.1%	13,500	45億5311万	+1.48%
05/12	1,027	1,029	1,024	1,028	+0.29%	25,000	45億4869万	+1.48%
05/09	1,029	1,030	1,025	1,025	-0.29%	22,200	45億3542万	+1.28%
05/08	1,028	1,029	1,026	1,028	+0.29%	8,900	45億4869万	+1.68%
05/07	1,030	1,030	1,024	1,025	-0.19%	29,100	45億3542万	+1.49%
05/02	1,030	1,030	1,027	1,027	-0.1%	18,000	45億4426万	+1.78%
05/01	1,030	1,031	1,028	1,028	-0.29%	16,300	45億4869万	+1.88%
04/30	1,027	1,034	1,027	1,031	+0.49%	13,400	45億6196万	+2.28%
04/28	1,030	1,030	1,024	1,026	+0.1%	16,700	45億3984万	+1.99%
04/25	1,028	1,033	1,025	1,025	-0.29%	8,100	45億3542万	+1.89%
04/24	1,030	1,036	1,028	1,028	-0.19%	11,500	45億4869万	+2.29%
04/23	1,026	1,035	1,026	1,030	+0.49%	17,300	45億5754万	+2.59%
04/22	1,023	1,028	1,020	1,025	+0.2%	11,300	45億3542万	+2.19%
04/21	1,016	1,026	1,014	1,023	+0.69%	13,500	45億2657万	+2.1%
04/18	1,016	1,021	1,014	1,016	+0.1%	13,800	44億9559万	+1.5%
04/17	1,087	1,087	1,015	1,015	-11.51%	136,900	44億9117万	+1.5%
04/16	998	1,147	997	1,147	+15.05%	304,100	50億7524万	+14.81%
04/15	998	999	996	997	0%	7,000	44億1152万	+0.4%
04/14	991	998	991	997	+1.22%	8,500	44億1152万	+0.4%
04/11	985	993	978	985	0%	11,200	43億5842万	-0.81%
04/10	986	990	976	985	+1.03%	14,600	43億5842万	-0.81%
04/09	970	975	965	975	+0.52%	6,800	43億1418万	-1.81%
04/08	960	977	950	970	+4.19%	11,100	42億9205万	-2.41%
04/07	933	948	921	931	-3.62%	32,900	41億1948万	-6.43%
04/04	988	990	955	966	-3.3%	35,000	42億7435万	-3.21%
04/03	15:30 2025年11月期第1四半期決算短信〔日本基準〕(連結)
04/03	990	1,001	990	999	-0.2%	20,900	44億2037万	0%
04/02	1,001	1,002	996	1,001	-0.2%	10,000	44億2922万	+0.3%
04/01	1,003	1,004	995	1,003	0%	22,900	44億3807万	+0.5%
03/31	1,004	1,004	996	1,003	-0.1%	18,400	44億3807万	+0.6%
03/28	1,004	1,005	1,002	1,004	0%	16,300	44億4249万	+0.8%
03/27	1,004	1,005	1,001	1,004	0%	8,200	44億4249万	+0.9%
03/26	1,004	1,004	1,001	1,004	+0.1%	8,700	44億4249万	+1.01%
03/25	1,004	1,004	1,002	1,003	-0.1%	4,800	44億3807万	+1.01%
03/24	1,003	1,004	1,001	1,004	+0.1%	10,400	44億4249万	+1.11%
03/21	1,003	1,004	1,001	1,003	0%	10,700	44億3807万	+1.11%
03/19	1,004	1,004	1,000	1,003	0%	6,000	44億3807万	+1.21%
03/18	1,003	1,003	1,000	1,003	+0.1%	6,100	44億3807万	+1.31%
03/17	1,002	1,004	1,000	1,002	+0.2%	7,500	44億3364万	+1.31%
03/14	998	1,002	995	1,000	+0.6%	19,800	44億2480万	+1.21%
03/13	995	997	993	994	-0.1%	3,700	43億9825万	+0.71%
03/12	993	995	992	995	+0.2%	2,500	44億267万	+0.91%
03/11	992	996	992	993	-0.3%	3,900	43億9382万	+0.71%
03/10	996	996	992	996	+0.3%	3,200	44億710万	+1.12%
03/07	993	995	991	993	+0.1%	3,900	43億9382万	+0.91%
03/06	993	994	991	992	0%	2,600	43億8940万	+0.81%
03/05	995	995	991	992	-0.3%	2,900	43億8940万	+0.92%
03/04	996	996	991	995	0%	6,500	44億267万	+1.32%
03/03	995	996	991	995	+0.2%	8,300	44億267万	+1.43%
02/28	995	998	990	993	-0.2%	8,600	43億9382万	+1.33%
02/27	989	995	989	995	+0.81%	8,100	44億267万	+1.63%
02/26	15:30 役員の異動および組織変更、人事異動に関するお知らせ
02/26	990	990	983	987	-0.2%	4,800	43億6727万	+1.02%
02/25	982	989	980	989	+0.71%	9,900	43億7612万	+1.33%
02/21	983	984	981	982	0%	3,400	43億4515万	+0.72%
02/20	981	983	980	982	+0.1%	5,000	43億4515万	+0.82%
02/19	980	982	979	981	-0.1%	3,400	43億4072万	+0.93%
02/18	982	983	980	982	-0.1%	4,100	43億4515万	+1.03%
02/17	982	983	977	983	+0.1%	7,000	43億4957万	+1.24%
02/14	980	982	977	982	+0.2%	5,000	43億4515万	+1.13%
02/13	983	983	977	980	+0.31%	4,000	43億3630万	+1.03%
02/12	983	983	977	977	-0.41%	9,000	43億2302万	+0.72%
02/10	981	984	980	981	0%	6,700	43億4072万	+1.13%
02/07	981	982	978	981	+0.2%	2,800	43億4072万	+1.24%
02/06	977	984	977	979	+0.2%	11,400	43億3187万	+1.03%
02/05	977	981	976	977	0%	2,900	43億2302万	+1.03%
02/04	976	980	976	977	+0.1%	3,100	43億2302万	+1.14%
02/03	981	981	975	976	-0.41%	7,700	43億1860万	+1.14%
01/31	978	981	976	980	+0.2%	2,800	43億3630万	+1.77%
01/30	977	982	976	978	+0.1%	7,200	43億2745万	+1.66%
01/29	979	979	974	977	+0.1%	3,300	43億2302万	+1.77%
01/28	970	976	966	976	+0.83%	4,900	43億1860万	+1.77%
01/27	965	968	965	968	+0.31%	2,900	42億8320万	+1.15%
01/24	964	967	963	965	0%	2,200	42億6993万	+0.94%
01/23	15:30 役員の異動に関するお知らせ
01/23	967	969	963	965	-0.21%	4,700	42億6993万	+1.05%
01/22	963	968	963	967	+0.62%	2,800	42億7878万	+1.36%
01/21	962	980	961	961	+0.1%	7,900	42億5223万	+0.84%
01/20	953	960	953	960	+0.95%	3,100	42億4780万	+0.84%
01/17	951	954	944	951	-0.11%	6,300	42億798万	+0.11%
01/16	960	961	951	952	+0.42%	5,300	42億1240万	+0.21%
01/15	955	962	944	948	-2.97%	18,500	41億9471万	-0.11%
01/14	15:30 特別損失の計上及び通期連結業績予想と実績値との差異ならびに個別業績の前期実績との差異に関するお知らせ
01/14	15:30 2024年11月期決算短信〔日本基準〕(連結)
01/14	965	980	960	977	+1.24%	14,900	43億2302万	+3.06%
01/10	965	970	961	965	-0.1%	4,100	42億6993万	+2.01%
01/09	973	973	961	966	-0.82%	9,900	42億7435万	+2.33%

2493 イーサポートリンク

IR情報

2025/01/09～2025/06/06

IR情報＆株価推移

開示資料

決算

株式

チャート