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
08/21	1,992	2,008	1,977	2,001	+0.05%	33,800	321億307万	+3.73%	6.23	2.05
08/20	1,974	2,000	1,960	2,000	+2.46%	57,900	320億8703万	+3.79%	6.23	2.05
08/19	1,955	1,971	1,939	1,952	-0.31%	41,100	313億1694万	+1.51%	6.08	2
08/18	1,985	1,988	1,947	1,958	-0.61%	68,300	314億1320万	+1.93%	6.1	2.01
08/17	1,966	1,991	1,966	1,970	+0.87%	44,300	316億572万	+2.71%	6.13	2.02
08/14	1,963	2,004	1,950	1,953	-0.51%	48,900	313億3298万	+1.98%	6.08	2
08/13	1,912	2,001	1,912	1,963	+2.19%	132,400	314億9342万	+2.67%	6.11	2.01
08/12	1,913	1,945	1,904	1,921	+0.79%	100,200	308億1959万	+0.63%	5.98	1.97
08/10	1,816	1,917	1,802	1,906	+1.49%	130,900	305億7894万	-0.1%	5.93	1.95
08/07	1,926	1,926	1,869	1,878	-2.09%	83,700	301億2972万	-1.52%	5.85	1.92
08/06	1,919	1,942	1,912	1,918	-0.26%	33,700	307億7146万	+0.63%	5.97	1.97
08/05	1,911	1,942	1,911	1,923	+0.63%	45,100	308億5168万	+1.1%	5.99	1.97
08/04	1,901	1,927	1,892	1,911	-0.16%	40,400	306億5915万	+0.68%	5.95	1.96
08/03	1,927	1,927	1,875	1,914	-0.98%	33,200	307億728万	+1.06%	5.96	1.96
07/31	1,930	1,949	1,893	1,933	+0.99%	42,900	310億1211万	+2.33%	6.02	1.98
07/30	1,881	1,928	1,866	1,914	+0.37%	50,600	307億728万	+1.59%	5.96	1.96
07/29	1,901	1,919	1,880	1,907	+0.32%	34,900	305億9498万	+1.49%	5.94	1.95
07/28	1,922	1,930	1,893	1,901	-1.09%	37,400	304億9872万	+1.49%	5.92	1.95
07/27	1,903	1,922	1,880	1,922	+1.8%	63,600	308億3563万	+2.78%	5.98	1.97
07/24	1,920	1,920	1,877	1,888	-1.67%	35,200	302億9015万	+1.23%	5.88	1.94
07/23	1,937	1,942	1,915	1,920	-0.62%	23,300	308億355万	+3.06%	5.98	1.97
07/22	1,947	1,962	1,930	1,932	-0.46%	28,400	309億9607万	+3.98%	6.02	1.98
07/21	1,885	1,959	1,877	1,941	+3.41%	64,200	311億4046万	+4.86%	6.04	1.99
07/17	1,924	1,933	1,856	1,877	-2.44%	127,400	301億1367万	+1.79%	5.84	1.92
07/16	1,940	1,963	1,921	1,924	-0.82%	30,500	308億6772万	+4.68%	5.99	1.97
07/15	1,916	1,940	1,910	1,940	+1.78%	35,500	311億2442万	+6.07%	6.04	1.99
07/14	1,896	1,917	1,883	1,906	+0.53%	41,200	305億7894万	+4.67%	5.93	1.95
07/13	1,907	1,926	1,875	1,896	-0.11%	88,500	304億1850万	+4.58%	5.9	1.94
07/10	1,895	1,910	1,884	1,898	+0.69%	46,000	304億5059万	+5.04%	5.91	1.95
07/09	1,870	1,887	1,851	1,885	+0.8%	22,400	302億4202万	+4.72%	5.87	1.93
07/08	1,896	1,896	1,857	1,870	-1.37%	54,700	300億137万	+4.29%	5.82	1.92
07/07	1,903	1,927	1,896	1,896	-0.05%	47,700	304億1850万	+6.16%	5.9	1.94
07/06	1,896	1,923	1,892	1,897	+0.11%	84,500	304億3454万	+6.57%	5.91	1.94
07/03	1,859	1,895	1,859	1,895	+2.32%	50,000	304億246万	+6.82%	5.9	1.94
07/02	1,816	1,868	1,815	1,852	+1.98%	51,500	297億1259万	+4.63%	5.77	1.9
07/01	1,834	1,834	1,799	1,816	-0.38%	39,500	291億3502万	+2.71%	5.65	1.86
06/30	1,818	1,839	1,799	1,823	+0.77%	78,600	292億4732万	+3.11%	5.68	1.86
06/29	1,800	1,821	1,792	1,809	+1.46%	54,800	290億2272万	+2.32%	5.63	1.85
06/26	1,791	1,800	1,766	1,783	-1.22%	40,200	286億558万	+0.79%	5.55	1.82
06/25	1,773	1,811	1,773	1,805	+1.35%	29,100	289億5854万	+1.98%	5.62	1.84
06/24	1,781	1,810	1,771	1,781	+0.06%	43,300	285億7350万	+0.62%	5.55	1.82
06/23	1,801	1,810	1,780	1,780	-1.93%	35,800	285億5745万	+0.62%	5.54	1.82
06/22	1,806	1,815	1,786	1,815	+0.5%	46,500	291億1898万	+2.54%	5.65	1.85
06/19	1,828	1,840	1,786	1,806	-0.99%	56,200	289億7458万	+2.09%	5.62	1.84
06/18	1,798	1,827	1,793	1,824	+1.67%	57,900	292億6337万	+3.17%	5.68	1.86
06/17	1,759	1,808	1,759	1,794	+2.22%	49,400	287億8206万	+1.47%	5.59	1.83
06/16	1,782	1,782	1,748	1,755	-1.57%	35,900	281億5637万	-0.85%	5.46	1.79
06/15	1,750	1,787	1,746	1,783	+3.3%	50,000	286億558万	+0.45%	5.55	1.82
06/12	1,715	1,730	1,705	1,726	+2.25%	71,500	276億9110万	-2.98%	5.37	1.76
06/11	1,736	1,736	1,686	1,688	-2.93%	90,000	270億8145万	-5.38%	5.26	1.72
06/10	1,715	1,747	1,715	1,739	+1.46%	68,400	278億9967万	-2.9%	5.41	1.78
06/09	1,744	1,754	1,702	1,714	-0.98%	56,100	274億9858万	-4.57%	5.34	1.75
06/08	1,738	1,779	1,713	1,731	-0.8%	90,500	277億7132万	-3.99%	5.39	1.77
06/05	1,705	1,751	1,705	1,745	+3.32%	89,600	279億9593万	-3.59%	5.43	1.78
06/04	1,704	1,704	1,676	1,689	-1.23%	95,600	270億9749万	-7.04%	5.26	1.73
06/03	1,734	1,734	1,701	1,710	-1.04%	65,600	274億3441万	-6.4%	5.32	1.75
06/02	1,761	1,763	1,697	1,728	-1.87%	142,200	277億2319万	-5.88%	5.38	1.77
06/01	1,800	1,806	1,746	1,761	-2.17%	122,900	282億5263万	-4.6%	5.48	1.8
05/29	1,816	1,822	1,800	1,800	-0.17%	66,200	288億7832万	-2.91%	5.6	1.84
05/28	1,819	1,830	1,790	1,803	-0.66%	34,700	289億2645万	-3.22%	5.61	1.84
05/27	1,834	1,834	1,790	1,815	-0.44%	35,900	291億1898万	-2.94%	5.65	1.85
05/26	1,815	1,862	1,796	1,823	+0.44%	63,900	292億4732万	-2.93%	5.68	1.86
05/25	1,825	1,833	1,791	1,815	-0.49%	64,700	291億1898万	-3.71%	5.65	1.85
05/22	1,796	1,824	1,787	1,824	+1.56%	65,000	292億6337万	-3.65%	5.68	1.86
05/21	1,781	1,809	1,773	1,796	+1.7%	58,700	288億1415万	-5.52%	5.59	1.83
05/20	1,815	1,815	1,730	1,766	-1.83%	162,100	283億3284万	-7.54%	5.5	1.8
05/19	1,809	1,840	1,787	1,799	+0.11%	70,100	288億6228万	-6.3%	5.6	1.84
05/18	1,800	1,812	1,783	1,797	+0.9%	136,500	288億3019万	-6.99%	5.6	1.84
05/15	1,851	1,862	1,773	1,781	-1.66%	151,300	285億7350万	-8.2%	5.55	1.82
05/14	1,849	1,863	1,790	1,811	-2.79%	135,500	290億5480万	-7.13%	5.64	1.85
05/13	1,860	1,863	1,849	1,863	+0.38%	59,400	298億8907万	-4.85%	5.8	1.9
05/12	1,895	1,895	1,842	1,856	-1.64%	73,700	297億7676万	-5.5%	5.78	1.9
05/11	1,868	1,924	1,864	1,887	+1.02%	74,500	302億7411万	-4.31%	5.88	1.93
05/08	1,851	1,871	1,821	1,868	+0.97%	95,400	299億6928万	-5.42%	5.82	1.91
05/07	1,871	1,879	1,827	1,850	-1.02%	109,900	296億8050万	-6.61%	5.76	1.89
05/01	1,890	1,890	1,860	1,869	-0.64%	87,600	299億8533万	-6.17%	5.82	1.91
04/30	1,918	1,918	1,866	1,881	-2.29%	136,100	301億7785万	-6.04%	5.86	1.92
04/28	1,917	1,925	1,904	1,925	+0.42%	73,200	308億8376万	-4.37%	5.99	1.97
04/27	1,920	1,925	1,896	1,917	-0.42%	171,600	307億5542万	-5.15%	5.97	1.96
04/24	1,934	1,947	1,906	1,925	-1.23%	108,000	308億8376万	-5.08%	5.99	1.97
04/23	1,959	1,967	1,934	1,949	-0.41%	88,300	312億6881万	-4.41%	6.07	1.99
04/22	1,975	1,975	1,941	1,957	-1.21%	142,600	313億9716万	-4.68%	6.09	2
04/21	1,997	2,010	1,981	1,981	-1.3%	61,900	317億8220万	-3.97%	6.17	2.02
04/20	1,995	2,008	1,987	2,007	+0.8%	54,500	321億9933万	-3.23%	6.25	2.05
04/17	2,005	2,015	1,982	1,991	-0.45%	87,600	319億4264万	-4.51%	6.2	2.03
04/16	2,011	2,022	2,000	2,000	-0.2%	69,800	320億8703万	-4.63%	6.23	2.04
04/15	2,020	2,043	1,997	2,004	-0.89%	76,000	321億5120万	-5.02%	6.24	2.05
04/14	2,020	2,033	2,000	2,022	+0.1%	76,100	324億3998万	-4.67%	6.3	2.07
04/13	1,998	2,027	1,991	2,020	+0.3%	58,800	324億790万	-5.08%	6.29	2.06
04/10	2,022	2,039	2,011	2,014	-0.64%	67,100	323億1164万	-5.84%	6.27	2.06
04/09	2,071	2,075	2,019	2,027	-2.92%	78,100	325億2020万	-5.68%	6.31	2.07
04/08	2,063	2,096	2,063	2,088	+3.67%	98,600	334億9886万	-3.06%	6.5	2.13
04/07	2,013	2,044	2,007	2,014	-0.15%	50,400	323億1164万	-6.85%	6.27	2.06
04/06	2,009	2,031	1,998	2,017	+0.4%	53,900	323億5977万	-7.31%	6.28	2.06
04/03	2,022	2,038	2,004	2,009	-0.2%	89,400	322億3142万	-8.35%	6.26	2.05
04/02	2,039	2,080	2,000	2,013	-2.19%	127,200	322億9559万	-8.79%	6.27	2.06
04/01	2,046	2,059	2,023	2,058	+3.89%	97,400	330億1755万	-7.3%	6.41	2.1
03/31	1,996	2,022	1,964	1,981	-1.69%	155,100	317億8220万	-11.17%	6.17	2.13
03/30	2,000	2,038	1,998	2,015	-4.73%	117,800	323億2768万	-10.24%	6.27	2.16
03/27	2,107	2,120	2,083	2,115	+0.09%	64,700	339億3203万	-6.37%	6.59	2.27

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2017年 12月期	831 6,650 12/29	615 4,920 12/21	7,967,200 995,900 12/14	122億3068万	87億7728万	122億4171万 12/29
2018年 12月期	1,408 11,260 1/24	370 739 12/26	6,411,200 801,400 1/5	207億939万	55億7714万	60億731万 12/28
2019年 12月期	435 870 1/28	265 529 6/4	206,000 103,000 2/14	65億6578万	39億9229万	50億2292万 12/30
2020年 12月期	479 958 12/9	220 439 3/19	851,000 425,500 2/17	72億9905万	33億2087万	60億3340万 12/30
2021年 12月期	557 1,114 10/12	352 703 1/20	342,200 171,100 2/15	87億5586万	54億3780万	71億3047万 12/30
2022年 12月期	712 1,424 12/15	376 752 3/9	353,000 176,500 12/28	113億3682万	59億5790万	91億7147万 12/30
2023年 12月期	1,321 2,642 11/24	517 1,034 1/6	1,544,800 772,400 11/15	211億1143万	82億3213万	175億6011万 12/29
2024年 12月期	1,605 3,210 3/29	721 1,442 8/5	824,600 412,300 2/15	256億6890万	115億4466万	216億7990万 12/30
2025年 12月期	3,030 10/7	1,324 2,647 1/17	1,062,700 5/21	486億1185万	211億9190万	338億5970万 12/30
最新	2,001 2026/8/21		33,800	321億307万

グローバル・リンク・マネジメント（3486）の時価総額の推移

2026/03/27～2026/08/21

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート