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
03/13	996	997	991	997	-0.2%	4,300	44億1152万	-0.8%
03/12	999	1,000	996	999	+0.1%	1,600	44億2037万	-0.7%
03/11	1,000	1,000	991	998	0%	4,100	44億1595万	-0.8%
03/10	991	998	991	998	+0.81%	3,500	44億1595万	-0.89%
03/09	995	996	988	990	-1%	5,400	43億8055万	-1.69%
03/06	990	1,001	990	1,000	+0.3%	3,000	44億2480万	-0.7%
03/05	990	1,005	990	997	+0.2%	10,000	44億1152万	-0.99%
03/04	998	1,001	980	995	-1%	16,300	44億267万	-1.09%
03/03	1,015	1,015	1,003	1,005	-0.99%	5,500	44億4692万	-0.2%
03/02	1,020	1,020	1,013	1,015	-0.49%	4,600	44億9117万	+0.89%
02/27	1,015	1,020	1,011	1,020	+0.59%	6,700	45億1329万	+1.39%
02/26	1,011	1,015	1,011	1,014	+0.4%	4,700	44億8674万	+0.9%
02/25	15:30 役員及び執行役員の異動に関するお知らせ
02/25	1,010	1,010	1,004	1,010	+0.4%	3,900	44億6904万	+0.5%
02/24	1,005	1,008	1,002	1,006	-0.1%	5,000	44億5134万	+0.2%
02/20	1,008	1,008	1,003	1,007	-0.1%	2,900	44億5577万	+0.3%
02/19	1,011	1,011	1,008	1,008	0%	2,500	44億6019万	+0.5%
02/18	1,010	1,011	1,006	1,008	0%	5,300	44億6019万	+0.6%
02/17	1,007	1,009	1,006	1,008	-0.1%	2,400	44億6019万	+0.8%
02/16	1,010	1,010	1,006	1,009	0%	3,100	44億6462万	+1%
02/13	1,010	1,010	1,005	1,009	+0.2%	4,000	44億6462万	+1.1%
02/12	1,008	1,010	1,005	1,007	-0.1%	4,600	44億5577万	+1.1%
02/10	1,009	1,009	1,006	1,008	+0.4%	3,800	44億6019万	+1.31%
02/09	1,008	1,008	992	1,004	-0.4%	7,400	44億4249万	+1.11%
02/06	1,015	1,015	990	1,008	-0.69%	10,200	44億6019万	+1.61%
02/05	1,010	1,016	1,010	1,015	+0.5%	11,500	44億9117万	+2.53%
02/04	1,010	1,010	1,005	1,010	+0.1%	3,900	44億6904万	+2.33%
02/03	1,006	1,010	1,002	1,009	+0.4%	7,700	44億6462万	+2.44%
02/02	1,000	1,006	1,000	1,005	+0.9%	7,800	44億4692万	+2.24%
01/30	994	1,001	993	996	+0.2%	8,800	44億710万	+1.63%
01/29	998	998	988	994	-0.3%	6,400	43億9825万	+1.53%
01/28	996	999	994	997	+0.2%	4,800	44億1152万	+2.05%
01/27	997	998	995	995	-0.2%	4,200	44億267万	+2.05%
01/26	1,004	1,004	997	997	-0.6%	6,100	44億1152万	+2.47%
01/23	1,003	1,003	999	1,003	0%	3,800	44億3807万	+3.3%
01/22	1,005	1,005	1,001	1,003	+0.3%	4,700	44億3807万	+3.62%
01/21	999	1,000	998	1,000	-0.3%	5,000	44億2480万	+3.52%
01/20	1,000	1,004	999	1,003	+0.5%	9,700	44億3807万	+4.05%
01/19	997	1,004	995	998	+0.3%	13,300	44億1595万	+3.85%
01/16	985	995	983	995	+1.22%	15,400	44億267万	+3.75%
01/15	965	983	963	983	+0.72%	21,500	43億4957万	+2.61%
01/14	15:30 役員の異動に関するお知らせ
01/14	15:30 特別損失の計上及び個別業績の前期実績値との差異に関するお知らせ
01/14	15:30 2025年11月期決算短信〔日本基準〕〈連結〉
01/14	980	983	976	976	-0.41%	6,900	43億1860万	+2.09%
01/13	983	985	980	980	+0.1%	11,700	43億3630万	+2.62%
01/09	974	981	972	979	+1.03%	11,600	43億3187万	+2.62%
01/08	970	973	968	969	-0.1%	9,400	42億8763万	+1.79%
01/07	974	974	969	970	0%	6,700	42億9205万	+2%
01/06	974	974	968	970	+0.1%	6,600	42億9205万	+2.11%
01/05	977	978	968	969	+0.1%	15,500	42億8763万	+2.22%
2025
12/30	960	970	960	968	+0.41%	6,000	42億8320万	+2.22%
12/29	956	966	956	964	+1.15%	11,300	42億6550万	+1.9%
12/26	952	953	949	953	+0.53%	16,100	42億1683万	+0.95%
12/25	950	952	948	948	-0.21%	5,800	41億9471万	+0.42%
12/24	950	951	947	950	0%	8,900	42億356万	+0.74%
12/23	949	950	947	950	0%	3,700	42億356万	+0.85%
12/22	950	950	943	950	0%	8,900	42億356万	+0.96%
12/19	947	950	946	950	+0.42%	4,300	42億356万	+0.96%
12/18	945	948	945	946	0%	3,700	41億8586万	+0.64%
12/17	945	947	944	946	+0.11%	2,600	41億8586万	+0.75%
12/16	946	948	945	945	-0.11%	2,600	41億8143万	+0.64%
12/15	948	950	940	946	+0.11%	7,500	41億8586万	+0.85%
12/12	943	946	943	945	+0.21%	2,100	41億8143万	+0.85%
12/11	942	948	942	943	+0.32%	6,400	41億7258万	+0.64%
12/10	949	950	938	940	-0.74%	4,100	41億5931万	+0.43%
12/09	953	953	944	947	-0.63%	6,200	41億9028万	+1.18%
12/08	955	955	950	953	0%	6,300	42億1683万	+1.93%
12/05	950	954	950	953	+0.42%	7,900	42億1683万	+2.03%
12/04	945	950	944	949	+0.64%	13,500	41億9913万	+1.71%
12/03	943	944	940	943	+0.21%	6,100	41億7258万	+1.18%
12/02	940	942	940	941	+0.21%	5,700	41億6373万	+1.07%
12/01	937	941	936	939	+0.21%	7,000	41億5488万	+0.86%
11/28	934	937	934	937	+0.32%	4,400	41億4603万	+0.75%
11/27	936	936	931	934	-0.32%	4,600	41億3276万	+0.54%
11/26	935	939	935	937	+0.21%	5,200	41億4603万	+0.86%
11/25	932	935	932	935	+0.43%	4,000	41億3718万	+0.75%
11/21	931	932	930	931	0%	2,300	41億1948万	+0.32%
11/20	932	933	931	931	-0.11%	1,700	41億1948万	+0.43%
11/19	932	932	930	932	+0.11%	2,800	41億2391万	+0.54%
11/18	932	933	930	931	+0.11%	2,900	41億1948万	+0.43%
11/17	933	935	930	930	+0.11%	3,500	41億1506万	+0.32%
11/14	932	933	929	929	-0.32%	3,000	41億1063万	+0.22%
11/13	934	934	930	932	+0.11%	2,200	41億2391万	+0.54%
11/12	930	931	927	931	+0.22%	2,800	41億1948万	+0.54%
11/11	929	931	929	929	+0.11%	1,700	41億1063万	+0.32%
11/10	929	931	928	928	-0.11%	2,300	41億621万	+0.22%
11/07	930	931	927	929	-0.11%	1,900	41億1063万	+0.22%
11/06	935	935	928	930	+0.22%	3,600	41億1506万	+0.32%
11/05	927	930	927	928	-0.32%	2,600	41億621万	+0.11%
11/04	926	933	926	931	+0.76%	8,200	41億1948万	+0.32%
10/31	928	928	924	924	-0.43%	3,300	40億8851万	-0.43%
10/30	925	928	925	928	+0.32%	2,300	41億621万	-0.11%
10/29	938	938	925	925	-0.75%	4,900	40億9294万	-0.43%
10/28	928	933	928	932	+0.43%	4,300	41億2391万	+0.22%
10/27	926	930	926	928	+0.32%	4,000	41億621万	-0.22%
10/24	926	929	925	925	+0.22%	2,200	40億9294万	-0.64%
10/23	923	927	923	923	0%	3,400	40億8409万	-0.97%
10/22	922	923	919	923	+0.11%	2,400	40億8409万	-0.97%
10/21	917	922	915	922	+0.33%	9,400	40億7966万	-1.18%
10/20	15:30 子会社の設立に関するお知らせ
10/20	922	924	919	919	-0.33%	7,300	40億6639万	-1.61%
10/17	924	927	922	922	-0.32%	3,800	40億7966万	-1.28%
10/16	927	929	925	925	+0.11%	3,100	40億9294万	-1.07%
10/15	926	927	924	924	-0.22%	1,700	40億8851万	-1.18%

イーサポートリンク（2493）のIR情報・決算資料

2025/10/15～2026/03/13

IR情報＆株価推移

開示資料

決算

株式

チャート