エリアリンク（8914）の株価チャート
株価
4/17
- 前日 (4/16)
- 1,115
- 始値
- 1,105
- 高値
- 1,126
- 安値
- 1,093
- 終値 +0.45%
- 1,120
- 出来高 +96.53%
- 107,500
乖離率
- 株価（5日）
移動平均値 - -1.23%
1,134 - 株価（25日）
移動平均値 - -1.5%
1,137 - 出来高（5日）
移動平均値 - +26.74%
84,820
2025/11/19～2026/04/17
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 | ||||||||||
| 04/17 | 1,105 | 1,126 | 1,093 | 1,120 | +0.45% | 107,500 | 579億7523万 | -1.5% | 15.32 | 1.95 |
| 04/16 | 1,142 | 1,145 | 1,115 | 1,115 | -2.19% | 54,700 | 577億1641万 | -2.53% | 15.26 | 1.94 |
| 04/15 | 1,145 | 1,154 | 1,130 | 1,140 | -0.44% | 51,100 | 590億1050万 | -1.13% | 15.6 | 1.98 |
| 04/14 | 1,142 | 1,147 | 1,125 | 1,145 | -0.35% | 55,800 | 592億6932万 | -1.29% | 15.67 | 1.99 |
| 04/13 | 1,140 | 1,153 | 1,123 | 1,149 | +2.41% | 155,000 | 594億7637万 | -1.46% | 15.72 | 2 |
| 04/10 | 1,131 | 1,136 | 1,116 | 1,122 | -0.71% | 30,500 | 580億7875万 | -4.35% | 15.35 | 1.95 |
| 04/09 | 1,143 | 1,143 | 1,121 | 1,130 | -1.14% | 83,700 | 584億9286万 | -4.24% | 15.46 | 1.97 |
| 04/08 | 1,118 | 1,143 | 1,117 | 1,143 | +3.63% | 56,800 | 591億6579万 | -3.54% | 15.64 | 1.99 |
| 04/07 | 1,089 | 1,108 | 1,089 | 1,103 | +2.04% | 55,800 | 570億9525万 | -7.39% | 15.09 | 1.92 |
| 04/06 | 1,071 | 1,084 | 1,053 | 1,081 | +0.65% | 72,500 | 559億5645万 | -9.77% | 14.79 | 1.88 |
| 04/03 | 1,092 | 1,099 | 1,069 | 1,074 | -0.83% | 64,500 | 555億9410万 | -10.95% | 14.7 | 1.87 |
| 04/02 | 1,100 | 1,116 | 1,080 | 1,083 | -1.55% | 55,100 | 560億5997万 | -10.79% | 14.82 | 1.88 |
| 04/01 | 1,080 | 1,100 | 1,080 | 1,100 | +3.19% | 61,700 | 569億3996万 | -9.76% | 15.05 | 1.91 |
| 03/31 | 1,110 | 1,125 | 1,066 | 1,066 | -1.3% | 84,700 | 551億7999万 | -12.91% | 14.59 | 1.85 |
| 03/30 | 1,074 | 1,089 | 1,043 | 1,080 | -2.17% | 205,500 | 559億468万 | -12.12% | 14.78 | 1.88 |
| 03/27 | 1,101 | 1,117 | 1,101 | 1,104 | 0% | 82,300 | 571億4701万 | -10.46% | 15.11 | 1.92 |
| 03/26 | 1,145 | 1,151 | 1,101 | 1,104 | -3.58% | 89,000 | 571億4701万 | -10.68% | 15.11 | 1.92 |
| 03/25 | 1,150 | 1,151 | 1,142 | 1,145 | +0.97% | 61,100 | 592億6932万 | -7.51% | 15.67 | 1.99 |
| 03/24 | 1,161 | 1,161 | 1,126 | 1,134 | +2.07% | 108,300 | 586億9992万 | -8.47% | 15.52 | 1.97 |
| 03/23 | 1,171 | 1,171 | 1,103 | 1,111 | -7.49% | 163,400 | 575億935万 | -10.26% | 15.2 | 1.93 |
| 03/19 | 1,240 | 1,240 | 1,201 | 1,201 | -3.15% | 75,600 | 621億6808万 | -2.99% | 16.43 | 2.09 |
| 03/18 | 1,230 | 1,242 | 1,223 | 1,240 | +0.4% | 44,400 | 641億8686万 | +0.4% | 16.97 | 2.16 |
| 03/17 | 1,239 | 1,264 | 1,227 | 1,235 | +0.32% | 59,000 | 639億2804万 | +0.32% | 16.9 | 2.15 |
| 03/16 | 1,272 | 1,272 | 1,221 | 1,231 | -3.3% | 129,600 | 637億2099万 | +0.49% | 16.84 | 2.14 |
| 03/13 | 1,279 | 1,304 | 1,273 | 1,273 | -2% | 89,100 | 658億9506万 | +4.34% | 17.42 | 2.21 |
| 03/12 | 1,316 | 1,316 | 1,287 | 1,299 | -1.67% | 104,400 | 672億4091万 | +7% | 17.77 | 2.26 |
| 03/11 | 1,327 | 1,335 | 1,317 | 1,321 | +0.08% | 114,800 | 683億7971万 | +9.54% | 18.08 | 2.3 |
| 03/10 | 1,311 | 1,323 | 1,304 | 1,320 | +1.23% | 70,400 | 683億2795万 | +10.28% | 18.06 | 2.3 |
| 03/09 | 1,273 | 1,309 | 1,268 | 1,304 | -1.06% | 131,700 | 674億9973万 | +9.76% | 17.84 | 2.27 |
| 03/06 | 1,303 | 1,323 | 1,303 | 1,318 | +1.38% | 154,900 | 682億2442万 | +11.69% | 18.03 | 2.29 |
| 03/05 | 1,290 | 1,305 | 1,277 | 1,300 | +3.01% | 132,800 | 672億9268万 | +11.02% | 17.79 | 2.26 |
| 03/04 | 1,260 | 1,280 | 1,230 | 1,262 | -1.17% | 219,100 | 653億2566万 | +8.51% | 17.27 | 2.19 |
| 03/03 | 1,302 | 1,308 | 1,277 | 1,277 | -0.39% | 151,300 | 661億211万 | +10.47% | 17.47 | 2.22 |
| 03/02 | 1,268 | 1,284 | 1,248 | 1,282 | -0.08% | 145,400 | 663億6093万 | +11.58% | 17.54 | 2.23 |
| 02/27 | 1,275 | 1,287 | 1,254 | 1,283 | +0.94% | 157,900 | 664億1269万 | +12.45% | 17.56 | 2.23 |
| 02/26 | 1,230 | 1,274 | 1,226 | 1,271 | +4.01% | 177,800 | 657億9153万 | +12.28% | 17.39 | 2.21 |
| 02/25 | 1,201 | 1,227 | 1,199 | 1,222 | +1.33% | 151,700 | 632億5511万 | +8.72% | 16.72 | 2.13 |
| 02/24 | 1,200 | 1,210 | 1,199 | 1,206 | +0.5% | 57,000 | 624億2690万 | +7.77% | 16.5 | 2.1 |
| 02/20 | 1,195 | 1,210 | 1,187 | 1,200 | +0.67% | 109,900 | 621億1632万 | +7.72% | 16.42 | 2.09 |
| 02/19 | 1,168 | 1,192 | 1,165 | 1,192 | +2.32% | 66,100 | 617億221万 | +7.48% | 16.31 | 2.07 |
| 02/18 | 1,160 | 1,172 | 1,158 | 1,165 | +0.34% | 64,800 | 603億459万 | +5.53% | 15.94 | 2.03 |
| 02/17 | 1,160 | 1,194 | 1,156 | 1,161 | +0.26% | 137,600 | 600億9753万 | +5.55% | 15.89 | 2.02 |
| 02/16 | 1,128 | 1,160 | 1,127 | 1,158 | +4.04% | 167,200 | 599億4224万 | +5.75% | 15.84 | 2.01 |
| 02/13 | 1,122 | 1,131 | 1,100 | 1,113 | 0% | 155,500 | 576億1288万 | +2.11% | 15.23 | 1.94 |
| 02/12 | 1,160 | 1,162 | 1,110 | 1,113 | -1.85% | 199,900 | 576億1288万 | +2.39% | 15.23 | 1.94 |
| 02/10 | 1,139 | 1,153 | 1,131 | 1,134 | 0% | 127,200 | 586億9992万 | +4.52% | 15.52 | 1.97 |
| 02/09 | 1,111 | 1,134 | 1,100 | 1,134 | +3.47% | 122,700 | 586億9992万 | +4.81% | 15.52 | 1.97 |
| 02/06 | 1,100 | 1,102 | 1,093 | 1,096 | -0.9% | 42,700 | 567億3290万 | +1.58% | 15 | 1.91 |
| 02/05 | 1,103 | 1,110 | 1,089 | 1,106 | +0.27% | 75,000 | 572億5054万 | +2.69% | 15.13 | 1.92 |
| 02/04 | 1,105 | 1,115 | 1,095 | 1,103 | +0.09% | 98,300 | 570億9525万 | +2.51% | 15.09 | 1.92 |
| 02/03 | 1,100 | 1,110 | 1,092 | 1,102 | +0.18% | 61,300 | 570億4348万 | +2.51% | 15.08 | 1.92 |
| 02/02 | 1,108 | 1,110 | 1,093 | 1,100 | -0.9% | 54,000 | 569億3996万 | +2.42% | 15.05 | 1.91 |
| 01/30 | 1,101 | 1,110 | 1,094 | 1,110 | +1.09% | 63,800 | 574億5759万 | +3.45% | 15.19 | 1.93 |
| 01/29 | 1,083 | 1,101 | 1,070 | 1,098 | +1.2% | 64,800 | 568億3643万 | +2.43% | 15.02 | 1.91 |
| 01/28 | 1,093 | 1,095 | 1,084 | 1,085 | -0.64% | 61,000 | 561億6350万 | +1.31% | 14.85 | 1.89 |
| 01/27 | 1,095 | 1,101 | 1,087 | 1,092 | -0.36% | 35,000 | 565億2585万 | +2.06% | 14.94 | 1.9 |
| 01/26 | 1,097 | 1,105 | 1,087 | 1,096 | -0.18% | 61,000 | 567億3290万 | +2.62% | 15 | 1.91 |
| 01/23 | 1,082 | 1,099 | 1,081 | 1,098 | +1.39% | 41,200 | 568億3643万 | +2.91% | 15.02 | 1.91 |
| 01/22 | 1,078 | 1,095 | 1,075 | 1,083 | +1.21% | 52,900 | 560億5997万 | +1.69% | 14.82 | 1.88 |
| 01/21 | 1,051 | 1,081 | 1,051 | 1,070 | -0.19% | 84,600 | 553億8705万 | +0.66% | 14.64 | 1.86 |
| 01/20 | 1,070 | 1,075 | 1,067 | 1,072 | -0.56% | 67,300 | 554億9057万 | +0.94% | 14.67 | 1.86 |
| 01/19 | 1,078 | 1,090 | 1,076 | 1,078 | -0.37% | 44,000 | 558億116万 | +1.6% | 14.75 | 1.87 |
| 01/16 | 1,071 | 1,083 | 1,070 | 1,082 | +0.56% | 32,000 | 560億821万 | +2.17% | 14.8 | 1.88 |
| 01/15 | 1,068 | 1,079 | 1,065 | 1,076 | +0.75% | 58,200 | 556億9763万 | +1.8% | 14.72 | 1.87 |
| 01/14 | 1,076 | 1,110 | 1,065 | 1,068 | -0.28% | 108,000 | 552億8352万 | +1.23% | 14.61 | 1.86 |
| 01/13 | 1,050 | 1,071 | 1,042 | 1,071 | +3.78% | 120,500 | 554億3881万 | +1.61% | 14.65 | 1.86 |
| 01/09 | 1,037 | 1,040 | 1,027 | 1,032 | -0.19% | 70,100 | 534億2003万 | -1.9% | 14.12 | 1.79 |
| 01/08 | 1,058 | 1,059 | 1,031 | 1,034 | -1.71% | 76,900 | 535億2356万 | -1.62% | 14.15 | 1.8 |
| 01/07 | 1,050 | 1,060 | 1,045 | 1,052 | -0.47% | 63,500 | 544億5530万 | +0.1% | 14.39 | 1.83 |
| 01/06 | 1,058 | 1,066 | 1,053 | 1,057 | +0.48% | 61,400 | 547億1412万 | +0.67% | 14.46 | 1.84 |
| 01/05 | 1,070 | 1,070 | 1,033 | 1,052 | -1.22% | 101,500 | 544億5530万 | +0.19% | 14.39 | 1.83 |
| 2025 | ||||||||||
| 12/30 | 1,060 | 1,073 | 1,049 | 1,065 | +1.04% | 58,100 | 551億2823万 | +1.53% | 14.61 | 1.85 |
| 12/29 | 1,061 | 1,061 | 1,047 | 1,054 | -1.77% | 70,500 | 545億5883万 | +0.67% | 14.46 | 1.83 |
| 12/26 | 1,080 | 1,083 | 1,071 | 1,073 | -0.19% | 75,500 | 555億4234万 | +2.58% | 14.72 | 1.87 |
| 12/25 | 1,071 | 1,080 | 1,071 | 1,075 | +0.09% | 56,800 | 556億4587万 | +2.97% | 14.75 | 1.87 |
| 12/24 | 1,073 | 1,080 | 1,071 | 1,074 | +0.09% | 41,500 | 555億9410万 | +3.07% | 14.74 | 1.87 |
| 12/23 | 1,076 | 1,088 | 1,072 | 1,073 | -0.65% | 64,400 | 555億4234万 | +3.17% | 14.72 | 1.87 |
| 12/22 | 1,081 | 1,086 | 1,068 | 1,080 | +0.19% | 78,600 | 559億468万 | +3.95% | 14.82 | 1.88 |
| 12/19 | 1,061 | 1,086 | 1,060 | 1,078 | +1.41% | 127,900 | 558億116万 | +3.85% | 14.79 | 1.87 |
| 12/18 | 1,054 | 1,068 | 1,047 | 1,063 | +1.14% | 76,300 | 550億2470万 | +2.41% | 14.59 | 1.85 |
| 12/17 | 1,065 | 1,065 | 1,046 | 1,051 | -0.76% | 75,100 | 544億354万 | +1.35% | 14.42 | 1.83 |
| 12/16 | 1,060 | 1,065 | 1,048 | 1,059 | +0.57% | 78,800 | 548億1765万 | +2.32% | 14.53 | 1.84 |
| 12/15 | 1,040 | 1,062 | 1,040 | 1,053 | +1.35% | 79,100 | 545億707万 | +1.84% | 14.45 | 1.83 |
| 12/12 | 1,041 | 1,050 | 1,036 | 1,039 | +0.39% | 67,300 | 537億8238万 | +0.68% | 14.26 | 1.81 |
| 12/11 | 1,049 | 1,050 | 1,030 | 1,035 | -0.77% | 50,400 | 535億7532万 | +0.29% | 14.2 | 1.8 |
| 12/10 | 1,033 | 1,049 | 1,033 | 1,043 | +1.16% | 51,900 | 539億8943万 | +1.16% | 14.31 | 1.81 |
| 12/09 | 1,050 | 1,051 | 1,021 | 1,031 | -1.34% | 96,300 | 533億6827万 | +0.1% | 14.15 | 1.79 |
| 12/08 | 1,024 | 1,051 | 1,024 | 1,045 | +1.85% | 49,200 | 540億9296万 | +1.55% | 14.34 | 1.82 |
| 12/05 | 1,022 | 1,039 | 1,021 | 1,026 | -0.77% | 87,900 | 531億945万 | -0.39% | 14.08 | 1.78 |
| 12/04 | 1,017 | 1,037 | 1,016 | 1,034 | +1.08% | 69,300 | 535億2356万 | +0.29% | 14.19 | 1.8 |
| 12/03 | 1,023 | 1,032 | 1,017 | 1,023 | +0.89% | 76,500 | 529億5416万 | -0.97% | 14.04 | 1.78 |
| 12/02 | 1,030 | 1,037 | 1,014 | 1,014 | -1.55% | 74,800 | 524億8829万 | -2.12% | 13.91 | 1.76 |
| 12/01 | 1,032 | 1,036 | 1,019 | 1,030 | -0.48% | 138,000 | 533億1650万 | -0.77% | 14.13 | 1.79 |
| 11/28 | 1,045 | 1,048 | 1,034 | 1,035 | -0.96% | 58,800 | 535億7532万 | -0.58% | 14.2 | 1.8 |
| 11/27 | 1,033 | 1,048 | 1,024 | 1,045 | +1.75% | 60,300 | 540億9296万 | 0% | 14.34 | 1.82 |
| 11/26 | 1,019 | 1,032 | 1,007 | 1,027 | +1.68% | 331,700 | 531億6121万 | -1.82% | 14.09 | 1.79 |
| 11/25 | 1,015 | 1,025 | 1,007 | 1,010 | -2.42% | 216,100 | 522億8123万 | -3.53% | 13.86 | 1.76 |
| 11/21 | 1,015 | 1,042 | 1,015 | 1,035 | +1.57% | 64,800 | 535億7532万 | -1.33% | 14.2 | 1.8 |
| 11/20 | 1,036 | 1,045 | 1,018 | 1,019 | -1.64% | 78,000 | 527億4710万 | -3.04% | 13.98 | 1.77 |
| 11/19 | 1,009 | 1,046 | 1,009 | 1,036 | +3.08% | 127,000 | 536億2708万 | -1.71% | 14.21 | 1.8 |
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 | |
| 2007年 12月期 | 4,570 91,400 4/17 | 1,758 35,150 9/13 | 498,060 24,903 9/11 | - | - | +44.39% 10/9 | -57.87% 2/7 |
| 2008年 12月期 | 1,780 35,600 1/4 | 103 2,060 12/26 2,055 10/28 | 2,934,800 146,740 5/2 | - | - | +86.66% 5/7 | -60.59% 2/12 |
| 2009年 12月期 | 460 9,200 7/31 | 39 785 3/13 | 1,310,680 65,534 4/3 | - | - | +132.63% 4/8 | -48.79% 2/17 |
| 2010年 12月期 | 267 5,330 1/18 | 137 2,730 11/1 | 835,280 41,764 1/18 | 67億316万 | 34億3332万 | +30.49% 1/19 | -20.45% 5/25 |
| 2011年 12月期 | 265 5,300 2/8 | 125 2,491 11/24 | 674,280 33,714 7/25 | 66億6543万 | 31億3275万 | +14.33% 2/7 | -35.78% 3/15 |
| 2012年 12月期 | 360 7,200 12/28 | 135 2,706 1/5 2,692 1/4 | 1,039,920 51,996 11/26 | 90億5493万 | 33億8553万 | +48.29% 1/4 | -13.24% 5/16 |
| 2013年 12月期 | 888 17,760 4/9 | 314 6,280 1/24 | 1,828,120 91,406 4/9 | 223億3550万 | 78億9791万 | +36.6% 3/4 | -29.8% 6/7 |
| 2014年 12月期 | 840 168 11/4 | 535 107 2/4 | 2,258,480 11,292,400 11/4 | 211億2818万 | 134億5664万 | +15.56% 11/4 | -9.79% 8/8 |
| 2015年 12月期 | 865 173 10/16 173 7/24 | 560 112 2/16 | 9,787,740 48,938,700 7/24 | 217億5699万 | 140億8545万 | +21.99% 7/28 | -16.31% 1/20 |
| 2016年 12月期 | 725 145 6/21 | 475 95 2/12 | 410,740 2,053,700 4/14 | 182億3563万 | 119億4748万 | +15.91% 6/21 | -19.78% 2/12 |
| 2017年 12月期 | 1,286 2,571 9/29 | 610 1,220 1/17 | 481,400 240,700 8/8 | 323億3366万 | 153億4308万 | +21.85% 9/28 | -10.4% 2/6 |
| 2018年 12月期 | 2,113 4,225 5/16 | 570 1,140 12/26 1,139 12/25 | 3,402,600 1,701,300 10/29 | 531億3486万 | 147億5262万 | +28.9% 4/10 | -27.75% 10/29 |
| 2019年 12月期 | 740 1,480 11/29 | 445 889 3/25 | 2,152,600 1,076,300 4/25 | 191億5253万 | 115億446万 | +30.89% 5/7 | -23.89% 2/15 |
| 2020年 12月期 | 668 1,335 1/6 | 316 631 3/17 | 1,044,000 522,000 2/14 | 172億7610万 | 81億6570万 | +18.39% 4/30 | -29.71% 3/13 |
| 2021年 12月期 | 865 1,729 10/28 | 466 932 1/4 | 848,200 424,100 5/6 | 223億7481万 | 120億6091万 | +26.82% 5/7 | -11.89% 8/20 |
| 2022年 12月期 | 1,021 2,041 11/18 | 623 1,245 3/7 | 214,600 107,300 7/26 | 264億1237万 | 161億1142万 | +14.78% 8/31 | -11.05% 2/24 |
| 2023年 12月期 | 1,543 3,085 10/11 | 877 1,754 1/6 | 424,800 212,400 7/28 | 399億2267万 | 226億9833万 | +17.21% 6/9 | -10.01% 5/23 |
| 2024年 12月期 | 1,808 3,615 6/20 | 650 1,300 8/5 | 731,600 365,800 4/26 | 467億8135万 | 336億4634万 | +17.21% 5/1 | -47.52% 7/1 |
| 2025年 12月期 | 1,337 2,673 8/19 | 846 1,692 4/7 | 1,770,000 885,000 9/16 | 691億8205万 | 437億9200万 | +10.73% 4/30 | -13.73% 4/7 |
| 最新 | 1,120 2026/4/17 | 107,500 | 579億7523万 | -1.5% 1,137 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 183%（2.83倍）
- 2005/12/30 vs 2004/12/30
- 115%（2.15倍）
- 2006/12/29 vs 2005/12/30
- -14%（0.86倍）
- 2007/12/28 vs 2006/12/29
- -46%（0.54倍）
- 2008/12/30 vs 2007/12/28
- -93%（0.07倍）
- 2009/12/30 vs 2008/12/30
- 72%（1.72倍）
- 2010/12/30 vs 2009/12/30
- -8%（0.92倍）
- 2011/12/30 vs 2010/12/30
- -28%（0.72倍）
- 2012/12/28 vs 2011/12/30
- 151%（2.51倍）
- 2013/12/30 vs 2012/12/28
- 89%（1.89倍）
- 2014/12/30 vs 2013/12/30
- 8%（1.08倍）
- 2015/12/30 vs 2014/12/30
- 3%（1.03倍）
- 2016/12/30 vs 2015/12/30
- -13%（0.87倍）
- 2017/12/29 vs 2016/12/30
- 91%（1.91倍）
- 2018/12/28 vs 2017/12/29
- -51%（0.49倍）
- 2019/12/30 vs 2018/12/28
- 15%（1.15倍）
- 2020/12/30 vs 2019/12/30
- -30%（0.7倍）
- 2021/12/30 vs 2020/12/30
- 63%（1.63倍）
- 2022/12/30 vs 2021/12/30
- 16%（1.16倍）
- 2023/12/29 vs 2022/12/30
- 51%（1.51倍）
- 2024/12/30 vs 2023/12/29
- -15%（0.85倍）
- 2025/12/30 vs 2024/12/30
- -7%（0.93倍）
- 2026/04/17 vs 2025/12/30
- 5%（1.05倍）
- 過去安値
40円（2009/03/16） - 2735%（28.35倍）
1,120円（4/17）
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。
