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
03/09	1,273	1,309	1,268	1,304	-1.06%	131,700	674億9973万	+9.76%
03/06	1,303	1,323	1,303	1,318	+1.38%	154,900	682億2442万	+11.69%
03/05	12:00 2026年2月度月次実績
03/05	1,290	1,305	1,277	1,300	+3.01%	132,800	672億9268万	+11.02%
03/04	1,260	1,280	1,230	1,262	-1.17%	219,100	653億2566万	+8.51%
03/03	1,302	1,308	1,277	1,277	-0.39%	151,300	661億211万	+10.47%
03/02	1,268	1,284	1,248	1,282	-0.08%	145,400	663億6093万	+11.58%
02/27	1,275	1,287	1,254	1,283	+0.94%	157,900	664億1269万	+12.45%
02/26	1,230	1,274	1,226	1,271	+4.01%	177,800	657億9153万	+12.28%
02/25	1,201	1,227	1,199	1,222	+1.33%	151,700	632億5511万	+8.72%
02/24	1,200	1,210	1,199	1,206	+0.5%	57,000	624億2690万	+7.77%
02/20	1,195	1,210	1,187	1,200	+0.67%	109,900	621億1632万	+7.72%
02/19	1,168	1,192	1,165	1,192	+2.32%	66,100	617億221万	+7.48%
02/18	1,160	1,172	1,158	1,165	+0.34%	64,800	603億459万	+5.53%
02/17	1,160	1,194	1,156	1,161	+0.26%	137,600	600億9753万	+5.55%
02/16	1,128	1,160	1,127	1,158	+4.04%	167,200	599億4224万	+5.75%
02/13	1,122	1,131	1,100	1,113	0%	155,500	576億1288万	+2.11%
02/12	12:00 2025年12月期決算説明会資料
02/12	12:00 剰余金の配当(増配)に関するお知らせ
02/12	12:00 取締役及び監査役選任に関するお知らせ
02/12	12:00 2025年12月期決算短信〔日本基準〕(非連結)
02/12	1,160	1,162	1,110	1,113	-1.85%	199,900	576億1288万	+2.39%
02/10	1,139	1,153	1,131	1,134	0%	127,200	586億9992万	+4.52%
02/09	1,111	1,134	1,100	1,134	+3.47%	122,700	586億9992万	+4.81%
02/06	1,100	1,102	1,093	1,096	-0.9%	42,700	567億3290万	+1.58%
02/05	12:00 2026年1月度月次実績
02/05	1,103	1,110	1,089	1,106	+0.27%	75,000	572億5054万	+2.69%
02/04	1,105	1,115	1,095	1,103	+0.09%	98,300	570億9525万	+2.51%
02/03	1,100	1,110	1,092	1,102	+0.18%	61,300	570億4348万	+2.51%
02/02	1,108	1,110	1,093	1,100	-0.9%	54,000	569億3996万	+2.42%
01/30	1,101	1,110	1,094	1,110	+1.09%	63,800	574億5759万	+3.45%
01/29	1,083	1,101	1,070	1,098	+1.2%	64,800	568億3643万	+2.43%
01/28	1,093	1,095	1,084	1,085	-0.64%	61,000	561億6350万	+1.31%
01/27	1,095	1,101	1,087	1,092	-0.36%	35,000	565億2585万	+2.06%
01/26	1,097	1,105	1,087	1,096	-0.18%	61,000	567億3290万	+2.62%
01/23	1,082	1,099	1,081	1,098	+1.39%	41,200	568億3643万	+2.91%
01/22	1,078	1,095	1,075	1,083	+1.21%	52,900	560億5997万	+1.69%
01/21	1,051	1,081	1,051	1,070	-0.19%	84,600	553億8705万	+0.66%
01/20	1,070	1,075	1,067	1,072	-0.56%	67,300	554億9057万	+0.94%
01/19	1,078	1,090	1,076	1,078	-0.37%	44,000	558億116万	+1.6%
01/16	1,071	1,083	1,070	1,082	+0.56%	32,000	560億821万	+2.17%
01/15	1,068	1,079	1,065	1,076	+0.75%	58,200	556億9763万	+1.8%
01/14	1,076	1,110	1,065	1,068	-0.28%	108,000	552億8352万	+1.23%
01/13	1,050	1,071	1,042	1,071	+3.78%	120,500	554億3881万	+1.61%
01/09	1,037	1,040	1,027	1,032	-0.19%	70,100	534億2003万	-1.9%
01/08	12:00 2025年12月度月次実績
01/08	1,058	1,059	1,031	1,034	-1.71%	76,900	535億2356万	-1.62%
01/07	1,050	1,060	1,045	1,052	-0.47%	63,500	544億5530万	+0.1%
01/06	1,058	1,066	1,053	1,057	+0.48%	61,400	547億1412万	+0.67%
01/05	1,070	1,070	1,033	1,052	-1.22%	101,500	544億5530万	+0.19%
2025
12/30	1,060	1,073	1,049	1,065	+1.04%	58,100	551億2823万	+1.53%
12/29	1,061	1,061	1,047	1,054	-1.77%	70,500	545億5883万	+0.67%
12/26	1,080	1,083	1,071	1,073	-0.19%	75,500	555億4234万	+2.58%
12/25	1,071	1,080	1,071	1,075	+0.09%	56,800	556億4587万	+2.97%
12/24	1,073	1,080	1,071	1,074	+0.09%	41,500	555億9410万	+3.07%
12/23	1,076	1,088	1,072	1,073	-0.65%	64,400	555億4234万	+3.17%
12/22	1,081	1,086	1,068	1,080	+0.19%	78,600	559億468万	+3.95%
12/19	1,061	1,086	1,060	1,078	+1.41%	127,900	558億116万	+3.85%
12/18	1,054	1,068	1,047	1,063	+1.14%	76,300	550億2470万	+2.41%
12/17	1,065	1,065	1,046	1,051	-0.76%	75,100	544億354万	+1.35%
12/16	1,060	1,065	1,048	1,059	+0.57%	78,800	548億1765万	+2.32%
12/15	1,040	1,062	1,040	1,053	+1.35%	79,100	545億707万	+1.84%
12/12	1,041	1,050	1,036	1,039	+0.39%	67,300	537億8238万	+0.68%
12/11	1,049	1,050	1,030	1,035	-0.77%	50,400	535億7532万	+0.29%
12/10	1,033	1,049	1,033	1,043	+1.16%	51,900	539億8943万	+1.16%
12/09	1,050	1,051	1,021	1,031	-1.34%	96,300	533億6827万	+0.1%
12/08	1,024	1,051	1,024	1,045	+1.85%	49,200	540億9296万	+1.55%
12/05	1,022	1,039	1,021	1,026	-0.77%	87,900	531億945万	-0.39%
12/04	12:00 2025年11月度月次実績
12/04	1,017	1,037	1,016	1,034	+1.08%	69,300	535億2356万	+0.29%
12/03	1,023	1,032	1,017	1,023	+0.89%	76,500	529億5416万	-0.97%
12/02	1,030	1,037	1,014	1,014	-1.55%	74,800	524億8829万	-2.12%
12/01	1,032	1,036	1,019	1,030	-0.48%	138,000	533億1650万	-0.77%
11/28	1,045	1,048	1,034	1,035	-0.96%	58,800	535億7532万	-0.58%
11/27	1,033	1,048	1,024	1,045	+1.75%	60,300	540億9296万	0%
11/26	1,019	1,032	1,007	1,027	+1.68%	331,700	531億6121万	-1.82%
11/25	1,015	1,025	1,007	1,010	-2.42%	216,100	522億8123万	-3.53%
11/21	1,015	1,042	1,015	1,035	+1.57%	64,800	535億7532万	-1.33%
11/20	1,036	1,045	1,018	1,019	-1.64%	78,000	527億4710万	-3.04%
11/19	1,009	1,046	1,009	1,036	+3.08%	127,000	536億2708万	-1.71%
11/18	1,024	1,026	996	1,005	-4.1%	233,000	520億2241万	-4.83%
11/17	1,076	1,079	1,039	1,048	-2.69%	146,400	542億4825万	-1.23%
11/14	1,066	1,090	1,066	1,077	+1.22%	168,500	557億4939万	+1.32%
11/13	1,042	1,071	1,041	1,064	+3%	148,400	550億7647万	+0.09%
11/12	1,022	1,045	1,010	1,033	+1.18%	79,000	534億7179万	-3%
11/11	1,012	1,021	999	1,021	+0.79%	98,000	528億5063万	-4.49%
11/10	1,020	1,027	1,010	1,013	-0.98%	56,900	524億3652万	-5.5%
11/07	12:00 2025年10月度月次実績
11/07	1,025	1,038	1,011	1,023	-0.2%	134,600	529億5416万	-4.84%
11/06	1,005	1,027	1,001	1,025	+1.99%	139,100	530億5769万	-4.83%
11/05	1,020	1,026	1,001	1,005	-1.76%	90,400	520億2241万	-7.03%
11/04	1,017	1,037	988	1,023	+0.59%	202,600	529億5416万	-5.89%
11/01	株式分割 1→2
10/31	1,065	1,065	1,001	1,017	-3.33%	221,700	526億4358万	-6.95%
10/30	1,071	1,077	1,039	1,052	-1.68%	161,200	272億2765万	-4.28%
10/29	12:00 2025年12月期第3四半期決算短信〔日本基準〕(非連結)
10/29	12:00 2025年12月期第3四半期決算説明資料
10/29	1,075	1,084	1,031	1,070	-0.6%	362,000	553億8705万	-3.25%
10/28	1,100	1,101	1,075	1,077	-1.82%	109,800	557億2351万	-3.19%
10/27	1,100	1,100	1,086	1,097	+2.05%	86,000	567億5878万	-1.84%
10/24	1,099	1,105	1,074	1,075	-2.76%	92,400	556億1998万	-4.15%
10/23	1,109	1,114	1,097	1,105	-0.76%	90,600	571億9877万	-1.87%
10/22	1,069	1,114	1,069	1,114	+4.16%	146,200	576億3876万	-1.37%
10/21	1,074	1,092	1,060	1,069	+0.8%	141,600	553億3528万	-5.48%
10/20	1,079	1,079	1,053	1,061	-0.56%	275,000	548億9529万	-6.73%
10/17	1,080	1,080	1,064	1,067	-1.43%	82,600	552億587万	-6.69%
10/16	1,096	1,106	1,075	1,082	-0.46%	142,200	560億821万	-5.67%
10/15	1,099	1,109	1,082	1,087	-0.41%	155,400	562億6703万	-5.48%
10/14	1,115	1,115	1,080	1,092	-3.02%	211,200	564億9996万	-5.33%
10/10	1,113	1,131	1,102	1,126	+2.93%	183,400	582億5993万	-2.55%
10/09	1,092	1,102	1,084	1,094	+0.18%	93,400	566億349万	-5.49%
10/08	1,115	1,123	1,088	1,092	-1.44%	158,800	564億9996万	-5.82%
10/06	12:00 2025年9月度月次実績

エリアリンク（8914）のIR情報・決算資料

2025/10/08～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート