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
09/25	1,100	1,100	1,076	1,078	-0.09%	20,000	-	-2.88%	-	-
09/24	1,093	1,104	1,071	1,079	-1.28%	25,500	-	-2.97%	-	-
09/18	1,103	1,103	1,086	1,093	+1.02%	21,300	-	-1.8%	-	-
09/17	1,095	1,102	1,082	1,082	-1.1%	17,100	-	-2.87%	-	-
09/16	1,080	1,094	1,080	1,094	+1.3%	9,700	-	-1.71%	-	-
09/15	1,093	1,102	1,078	1,080	-1.19%	27,700	-	-2.96%	-	-
09/14	1,100	1,110	1,093	1,093	-1.44%	13,300	-	-1.89%	-	-
09/11	1,096	1,109	1,094	1,109	-0.27%	7,200	-	-0.36%	-	-
09/10	1,112	1,119	1,093	1,112	0%	9,300	-	+0.09%	-	-
09/09	1,115	1,120	1,095	1,112	+0.18%	20,300	-	+0.27%	-	-
09/08	1,121	1,121	1,108	1,110	-0.98%	9,100	-	+0.27%	-	-
09/07	1,145	1,145	1,116	1,121	-0.36%	9,500	-	+1.45%	-	-
09/04	1,105	1,126	1,105	1,125	+1.81%	18,200	-	+1.99%	-	-
09/03	1,118	1,130	1,105	1,105	-0.63%	15,800	-	+0.45%	-	-
09/02	1,140	1,140	1,110	1,112	-3.14%	20,800	-	+1.18%	-	-
09/01	1,162	1,162	1,142	1,148	-1.2%	9,300	-	+4.65%	-	-
08/31	1,127	1,162	1,127	1,162	+3.11%	21,000	-	+6.22%	-	-
08/28	1,129	1,148	1,127	1,127	-0.27%	24,100	-	+3.39%	-	-
08/27	1,121	1,130	1,120	1,130	+0.89%	23,600	-	+3.86%	-	-
08/26	1,101	1,120	1,100	1,120	+1.73%	12,000	-	+3.13%	-	-
08/25	1,125	1,125	1,098	1,101	-1.61%	19,800	-	+1.47%	-	-
08/24	1,121	1,124	1,110	1,119	-0.18%	10,000	-	+3.32%	-	-
08/21	1,114	1,123	1,104	1,121	+0.36%	23,700	-	+3.8%	-	-
08/20	1,101	1,118	1,098	1,117	+1.18%	30,500	-	+3.71%	-	-
08/19	1,100	1,112	1,095	1,104	-0.81%	19,000	-	+2.79%	-	-
08/18	1,133	1,133	1,101	1,113	-0.8%	31,900	-	+3.92%	-	-
08/17	1,101	1,130	1,100	1,122	+1.17%	78,300	-	+5.06%	-	-
08/14	1,068	1,109	1,065	1,109	+3.84%	60,000	-	+4.23%	-	-
08/13	1,087	1,104	1,061	1,068	-1.39%	201,400	-	+0.75%	-	-
08/12	1,122	1,134	1,041	1,083	-1.55%	329,900	-	+2.17%	-	-
08/10	1,085	1,103	1,074	1,100	+2.8%	51,700	-	+3.87%	-	-
08/07	1,062	1,079	1,061	1,070	+0.75%	18,500	-	+1.23%	-	-
08/06	1,077	1,079	1,059	1,062	-0.75%	16,200	-	+0.57%	-	-
08/05	1,069	1,080	1,062	1,070	+0.38%	12,700	-	+1.52%	-	-
08/04	1,055	1,080	1,051	1,066	+1.52%	7,700	-	+1.33%	-	-
08/03	1,066	1,066	1,046	1,050	-0.94%	14,500	-	0%	-	-
07/31	1,064	1,079	1,060	1,060	-1.21%	11,500	-	+1.15%	-	-
07/30	1,060	1,073	1,051	1,073	+1.23%	10,600	-	+2.58%	-	-
07/29	1,065	1,079	1,053	1,060	-0.28%	31,000	-	+1.73%	-	-
07/28	1,074	1,079	1,056	1,063	-1.02%	16,000	-	+2.21%	-	-
07/27	1,075	1,080	1,066	1,074	+0.37%	13,900	-	+3.47%	-	-
07/24	1,078	1,079	1,049	1,070	-0.56%	25,800	-	+3.38%	-	-
07/23	1,095	1,095	1,064	1,076	-1.37%	21,300	-	+4.16%	-	-
07/22	1,068	1,097	1,061	1,091	+1.3%	31,000	-	+5.82%	-	-
07/21	1,064	1,101	1,015	1,077	+2.47%	99,300	-	+4.87%	-	-
07/17	1,042	1,058	1,042	1,051	0%	37,800	-	+2.64%	-	-
07/16	1,043	1,072	1,042	1,051	+0.77%	31,400	-	+2.84%	-	-
07/15	1,037	1,060	1,037	1,043	+1.07%	20,700	-	+2.25%	-	-
07/14	1,033	1,036	1,026	1,032	+0.1%	4,700	-	+1.28%	-	-
07/13	1,030	1,041	1,023	1,031	-0.77%	14,000	-	+1.18%	-	-
07/10	1,026	1,043	1,026	1,039	+1.37%	9,300	-	+1.96%	-	-
07/09	1,038	1,038	1,022	1,025	0%	10,500	-	+0.59%	-	-
07/08	1,049	1,050	1,025	1,025	-2.38%	22,800	-	+0.49%	-	-
07/07	1,060	1,065	1,050	1,050	-0.57%	8,300	-	+2.74%	-	-
07/06	1,070	1,073	1,051	1,056	-0.09%	19,700	-	+3.23%	-	-
07/03	1,040	1,057	1,040	1,057	+0.76%	31,500	-	+3.22%	-	-
07/02	1,029	1,059	1,028	1,049	+3.15%	35,200	-	+2.24%	-	-
07/01	1,029	1,040	1,014	1,017	-0.78%	19,700	-	-0.97%	-	-
06/30	1,007	1,025	1,004	1,025	+1.18%	15,500	-	-0.49%	-	-
06/29	999	1,031	999	1,013	+2.32%	39,500	-	-1.84%	-	-
06/26	1,001	1,007	990	990	-1.1%	29,400	-	-4.35%	-	-
06/25	1,017	1,022	995	1,001	+0.81%	20,800	-	-3.66%	-	-
06/24	990	1,007	989	993	+0.3%	17,000	-	-4.7%	-	-
06/23	1,017	1,017	989	990	-2.56%	18,300	-	-5.26%	-	-
06/22	1,015	1,040	1,015	1,016	+0.1%	17,200	-	-3.33%	-	-
06/19	1,018	1,018	1,004	1,015	-0.29%	22,400	-	-3.7%	-	-
06/18	1,009	1,030	1,009	1,018	+0.89%	17,200	-	-3.6%	-	-
06/17	990	1,023	990	1,009	+1.31%	33,300	-	-4.36%	-	-
06/16	1,010	1,010	984	996	-0.7%	40,000	-	-5.59%	-	-
06/15	1,029	1,029	1,002	1,003	-0.2%	15,600	-	-4.93%	-	-
06/12	1,026	1,026	984	1,005	-0.5%	49,800	-	-4.74%	-	-
06/11	1,005	1,013	994	1,010	-0.49%	22,000	-	-4.17%	-	-
06/10	1,027	1,028	1,011	1,015	-0.68%	20,500	-	-3.61%	-	-
06/09	1,035	1,050	1,022	1,022	-0.78%	10,900	-	-2.85%	-	-
06/08	1,036	1,050	1,013	1,030	-2.46%	38,400	-	-1.9%	-	-
06/05	1,054	1,075	1,054	1,056	+0.48%	21,900	-	+0.76%	-	-
06/04	1,059	1,059	1,035	1,051	-0.76%	43,000	-	+0.57%	-	-
06/03	1,072	1,073	1,048	1,059	-1.21%	14,300	-	+1.53%	-	-
06/02	1,090	1,090	1,060	1,072	-2.1%	35,500	-	+2.98%	-	-
06/01	1,089	1,101	1,080	1,095	+0.64%	12,400	-	+5.49%	-	-
05/29	1,082	1,109	1,082	1,088	-0.37%	27,400	-	+5.12%	-	-
05/28	1,088	1,110	1,071	1,092	-0.55%	29,800	-	+5.71%	-	-
05/27	1,076	1,098	1,070	1,098	+2.43%	27,800	-	+6.6%	-	-
05/26	1,087	1,087	1,067	1,072	-1.2%	19,500	-	+4.28%	-	-
05/25	1,097	1,105	1,070	1,085	+0.65%	39,200	-	+5.75%	-	-
05/22	1,077	1,078	1,062	1,078	+0.75%	26,600	-	+5.38%	-	-
05/21	1,090	1,109	1,070	1,070	-0.74%	33,200	-	+4.9%	-	-
05/20	1,135	1,135	1,069	1,078	-5.52%	60,900	-	+6%	-	-
05/19	1,104	1,154	1,104	1,141	+3.73%	70,900	-	+12.41%	-	-
05/18	1,073	1,106	1,067	1,100	+3.19%	87,900	-	+8.91%	-	-
05/15	982	1,099	980	1,066	+8.55%	194,900	-	+5.86%	-	-
05/14	1,000	1,001	978	982	-2.19%	26,400	-	-2.19%	-	-
05/13	991	1,010	991	1,004	+0.9%	8,500	-	-0.1%	-	-
05/12	1,000	1,006	990	995	-0.5%	15,300	-	-1%	-	-
05/11	1,002	1,014	998	1,000	+0.81%	23,700	-	-0.5%	-	-
05/08	988	995	985	992	+0.3%	16,700	-	-1.2%	-	-
05/07	985	997	980	989	+0.92%	29,400	-	-1.3%	-	-
05/01	975	984	972	980	+0.51%	9,300	-	-2.29%	-	-
04/30	989	989	975	975	-1.12%	23,900	-	-2.79%	-	-
04/28	976	991	976	986	0%	17,200	-	-1.79%	-	-

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
2014年 12月期	1,577 9,460 9/9	485 2,908 5/20	14,821,800 2,470,300 3/12	151億1145万	45億857万	69億683万 12/30
2015年 12月期	935 1,870 8/19	627 1,253 12/28	310,000 155,000 4/16	89億6144万	60億6797万	65億2472万 12/30
2016年 12月期	670 1,340 1/4	352 703 2/15	1,107,400 553,700 3/29	64億8929万	34億445万	49億4674万 12/30
2017年 12月期	834 1,667 10/2	485 969 4/13	1,396,800 698,400 5/29	80億7287万	46億9262万	64億8918万 12/29
2018年 12月期	792 1,583 3/5	454 908 12/26	824,000 412,000 3/5	76億6608万	43億9722万	46億1015万 12/28
2019年 12月期	731 1,461 11/28	454 908 1/29	1,813,200 906,600 11/28	75億5539万	43億9722万	65億6106万 12/30
2020年 12月期	3,925 7,850 12/2	334 668 3/13	7,556,200 3,778,100 10/16	405億9538万	34億5448万	277億9127万 12/30
2021年 12月期	2,692 1/4	984 12/20	1,731,400 1/22	278億4274万	103億1819万	107億9762万 12/30
2022年 12月期	1,436 10/27	792 1/28	413,000 4/4	151億7882万	83億6191万	103億7123万 12/30
2023年 12月期	1,026 1/31	638 8/10	324,600 6/23	116億1449万	72億5196万	85億3024万 12/29
2024年 12月期	948 3/1	621 8/5	1,146,800 6/18	107億7838万	70億7263万	87億2585万 12/30
2025年 12月期	2,064 8/25	711 1/30	2,138,500 8/25	235億5500万	80億9765万	149億5236万 12/30
最新	1,078 2026/9/25		20,000	123億7235万

サイバーリンクス（3683）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート