サイバーリンクス（3683）の株価チャート
株価
8/14
- 前日 (8/13)
- 1,068
- 始値
- 1,068
- 高値
- 1,109
- 安値
- 1,065
- 終値 +3.84%
- 1,109
- 出来高 -70.21%
- 60,000
乖離率
- 株価（5日）
移動平均値 - +2.12%
1,086 - 株価（25日）
移動平均値 - +4.23%
1,064 - 出来高（5日）
移動平均値 - -54.65%
132,300
2026/03/19～2026/08/14
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 | ||||||||||
| 08/14 | 1,068 | 1,109 | 1,065 | 1,109 | +3.84% | 60,000 | 126億5990万 | +4.23% | 9.45 | 1.27 |
| 08/13 | 1,087 | 1,104 | 1,061 | 1,068 | -1.39% | 201,400 | 121億9186万 | +0.75% | 9.1 | 1.22 |
| 08/12 | 1,122 | 1,134 | 1,041 | 1,083 | -1.55% | 329,900 | 123億6310万 | +2.17% | 9.22 | 1.24 |
| 08/10 | 1,085 | 1,103 | 1,074 | 1,100 | +2.8% | 51,700 | 125億5716万 | +3.87% | 9.37 | 1.26 |
| 08/07 | 1,062 | 1,079 | 1,061 | 1,070 | +0.75% | 18,500 | 122億1470万 | +1.23% | 9.11 | 1.23 |
| 08/06 | 1,077 | 1,079 | 1,059 | 1,062 | -0.75% | 16,200 | 121億2337万 | +0.57% | 9.05 | 1.22 |
| 08/05 | 1,069 | 1,080 | 1,062 | 1,070 | +0.38% | 12,700 | 122億1470万 | +1.52% | 9.11 | 1.23 |
| 08/04 | 1,055 | 1,080 | 1,051 | 1,066 | +1.52% | 7,700 | 121億6903万 | +1.33% | 9.08 | 1.22 |
| 08/03 | 1,066 | 1,066 | 1,046 | 1,050 | -0.94% | 14,500 | 119億8638万 | 0% | 8.94 | 1.2 |
| 07/31 | 1,064 | 1,079 | 1,060 | 1,060 | -1.21% | 11,500 | 121億54万 | +1.15% | 9.03 | 1.22 |
| 07/30 | 1,060 | 1,073 | 1,051 | 1,073 | +1.23% | 10,600 | 122億4894万 | +2.58% | 9.14 | 1.23 |
| 07/29 | 1,065 | 1,079 | 1,053 | 1,060 | -0.28% | 31,000 | 121億54万 | +1.73% | 9.03 | 1.22 |
| 07/28 | 1,074 | 1,079 | 1,056 | 1,063 | -1.02% | 16,000 | 121億3479万 | +2.21% | 9.05 | 1.22 |
| 07/27 | 1,075 | 1,080 | 1,066 | 1,074 | +0.37% | 13,900 | 122億6036万 | +3.47% | 9.15 | 1.23 |
| 07/24 | 1,078 | 1,079 | 1,049 | 1,070 | -0.56% | 25,800 | 122億1470万 | +3.38% | 9.11 | 1.23 |
| 07/23 | 1,095 | 1,095 | 1,064 | 1,076 | -1.37% | 21,300 | 122億8319万 | +4.16% | 9.16 | 1.23 |
| 07/22 | 1,068 | 1,097 | 1,061 | 1,091 | +1.3% | 31,000 | 124億5442万 | +5.82% | 9.29 | 1.25 |
| 07/21 | 1,064 | 1,101 | 1,015 | 1,077 | +2.47% | 99,300 | 122億9460万 | +4.87% | 9.17 | 1.24 |
| 07/17 | 1,042 | 1,058 | 1,042 | 1,051 | 0% | 37,800 | 119億9780万 | +2.64% | 8.95 | 1.21 |
| 07/16 | 1,043 | 1,072 | 1,042 | 1,051 | +0.77% | 31,400 | 119億9780万 | +2.84% | 8.95 | 1.21 |
| 07/15 | 1,037 | 1,060 | 1,037 | 1,043 | +1.07% | 20,700 | 119億647万 | +2.25% | 8.88 | 1.2 |
| 07/14 | 1,033 | 1,036 | 1,026 | 1,032 | +0.1% | 4,700 | 117億8090万 | +1.28% | 8.79 | 1.18 |
| 07/13 | 1,030 | 1,041 | 1,023 | 1,031 | -0.77% | 14,000 | 117億6949万 | +1.18% | 8.78 | 1.18 |
| 07/10 | 1,026 | 1,043 | 1,026 | 1,039 | +1.37% | 9,300 | 118億6081万 | +1.96% | 8.85 | 1.19 |
| 07/09 | 1,038 | 1,038 | 1,022 | 1,025 | 0% | 10,500 | 117億99万 | +0.59% | 8.73 | 1.18 |
| 07/08 | 1,049 | 1,050 | 1,025 | 1,025 | -2.38% | 22,800 | 117億99万 | +0.49% | 8.73 | 1.18 |
| 07/07 | 1,060 | 1,065 | 1,050 | 1,050 | -0.57% | 8,300 | 119億8638万 | +2.74% | 8.94 | 1.2 |
| 07/06 | 1,070 | 1,073 | 1,051 | 1,056 | -0.09% | 19,700 | 120億5488万 | +3.23% | 8.99 | 1.21 |
| 07/03 | 1,040 | 1,057 | 1,040 | 1,057 | +0.76% | 31,500 | 120億6629万 | +3.22% | 9 | 1.21 |
| 07/02 | 1,029 | 1,059 | 1,028 | 1,049 | +3.15% | 35,200 | 119億7497万 | +2.24% | 8.93 | 1.2 |
| 07/01 | 1,029 | 1,040 | 1,014 | 1,017 | -0.78% | 19,700 | 116億967万 | -0.97% | 8.66 | 1.17 |
| 06/30 | 1,007 | 1,025 | 1,004 | 1,025 | +1.18% | 15,500 | 117億99万 | -0.49% | 8.73 | 1.17 |
| 06/29 | 999 | 1,031 | 999 | 1,013 | +2.32% | 39,500 | 115億6401万 | -1.84% | 8.63 | 1.16 |
| 06/26 | 1,001 | 1,007 | 990 | 990 | -1.1% | 29,400 | 113億145万 | -4.35% | 8.43 | 1.13 |
| 06/25 | 1,017 | 1,022 | 995 | 1,001 | +0.81% | 20,800 | 114億2702万 | -3.66% | 8.53 | 1.14 |
| 06/24 | 990 | 1,007 | 989 | 993 | +0.3% | 17,000 | 113億3569万 | -4.7% | 8.46 | 1.13 |
| 06/23 | 1,017 | 1,017 | 989 | 990 | -2.56% | 18,300 | 113億145万 | -5.26% | 8.43 | 1.13 |
| 06/22 | 1,015 | 1,040 | 1,015 | 1,016 | +0.1% | 17,200 | 115億9825万 | -3.33% | 8.65 | 1.16 |
| 06/19 | 1,018 | 1,018 | 1,004 | 1,015 | -0.29% | 22,400 | 115億8684万 | -3.7% | 8.65 | 1.16 |
| 06/18 | 1,009 | 1,030 | 1,009 | 1,018 | +0.89% | 17,200 | 116億2108万 | -3.6% | 8.67 | 1.16 |
| 06/17 | 990 | 1,023 | 990 | 1,009 | +1.31% | 33,300 | 115億1834万 | -4.36% | 8.59 | 1.15 |
| 06/16 | 1,010 | 1,010 | 984 | 996 | -0.7% | 40,000 | 113億6994万 | -5.59% | 8.48 | 1.14 |
| 06/15 | 1,029 | 1,029 | 1,002 | 1,003 | -0.2% | 15,600 | 114億4985万 | -4.93% | 8.54 | 1.14 |
| 06/12 | 1,026 | 1,026 | 984 | 1,005 | -0.5% | 49,800 | 114億7268万 | -4.74% | 8.56 | 1.15 |
| 06/11 | 1,005 | 1,013 | 994 | 1,010 | -0.49% | 22,000 | 115億2976万 | -4.17% | 8.6 | 1.15 |
| 06/10 | 1,027 | 1,028 | 1,011 | 1,015 | -0.68% | 20,500 | 115億8684万 | -3.61% | 8.65 | 1.16 |
| 06/09 | 1,035 | 1,050 | 1,022 | 1,022 | -0.78% | 10,900 | 116億6675万 | -2.85% | 8.7 | 1.17 |
| 06/08 | 1,036 | 1,050 | 1,013 | 1,030 | -2.46% | 38,400 | 117億5807万 | -1.9% | 8.77 | 1.17 |
| 06/05 | 1,054 | 1,075 | 1,054 | 1,056 | +0.48% | 21,900 | 120億5488万 | +0.76% | 8.99 | 1.2 |
| 06/04 | 1,059 | 1,059 | 1,035 | 1,051 | -0.76% | 43,000 | 119億9780万 | +0.57% | 8.95 | 1.2 |
| 06/03 | 1,072 | 1,073 | 1,048 | 1,059 | -1.21% | 14,300 | 120億8912万 | +1.53% | 9.02 | 1.21 |
| 06/02 | 1,090 | 1,090 | 1,060 | 1,072 | -2.1% | 35,500 | 122億3753万 | +2.98% | 9.13 | 1.22 |
| 06/01 | 1,089 | 1,101 | 1,080 | 1,095 | +0.64% | 12,400 | 125億9万 | +5.49% | 9.33 | 1.25 |
| 05/29 | 1,082 | 1,109 | 1,082 | 1,088 | -0.37% | 27,400 | 124億2018万 | +5.12% | 9.27 | 1.24 |
| 05/28 | 1,088 | 1,110 | 1,071 | 1,092 | -0.55% | 29,800 | 124億6584万 | +5.71% | 9.3 | 1.25 |
| 05/27 | 1,076 | 1,098 | 1,070 | 1,098 | +2.43% | 27,800 | 125億3433万 | +6.6% | 9.35 | 1.25 |
| 05/26 | 1,087 | 1,087 | 1,067 | 1,072 | -1.2% | 19,500 | 122億3753万 | +4.28% | 9.13 | 1.22 |
| 05/25 | 1,097 | 1,105 | 1,070 | 1,085 | +0.65% | 39,200 | 123億8593万 | +5.75% | 9.24 | 1.24 |
| 05/22 | 1,077 | 1,078 | 1,062 | 1,078 | +0.75% | 26,600 | 123億602万 | +5.38% | 9.18 | 1.23 |
| 05/21 | 1,090 | 1,109 | 1,070 | 1,070 | -0.74% | 33,200 | 122億1470万 | +4.9% | 9.11 | 1.22 |
| 05/20 | 1,135 | 1,135 | 1,069 | 1,078 | -5.52% | 60,900 | 123億602万 | +6% | 9.18 | 1.23 |
| 05/19 | 1,104 | 1,154 | 1,104 | 1,141 | +3.73% | 70,900 | 130億2520万 | +12.41% | 9.72 | 1.3 |
| 05/18 | 1,073 | 1,106 | 1,067 | 1,100 | +3.19% | 87,900 | 125億5716万 | +8.91% | 9.37 | 1.25 |
| 05/15 | 982 | 1,099 | 980 | 1,066 | +8.55% | 194,900 | 121億6903万 | +5.86% | 9.08 | 1.22 |
| 05/14 | 1,000 | 1,001 | 978 | 982 | -2.19% | 26,400 | 112億1012万 | -2.19% | 8.36 | 1.12 |
| 05/13 | 991 | 1,010 | 991 | 1,004 | +0.9% | 8,500 | 114億6127万 | -0.1% | 8.55 | 1.15 |
| 05/12 | 1,000 | 1,006 | 990 | 995 | -0.5% | 15,300 | 113億5852万 | -1% | 8.47 | 1.13 |
| 05/11 | 1,002 | 1,014 | 998 | 1,000 | +0.81% | 23,700 | 114億1560万 | -0.5% | 8.52 | 1.14 |
| 05/08 | 988 | 995 | 985 | 992 | +0.3% | 16,700 | 113億2428万 | -1.2% | 8.45 | 1.13 |
| 05/07 | 985 | 997 | 980 | 989 | +0.92% | 29,400 | 112億9003万 | -1.3% | 8.42 | 1.13 |
| 05/01 | 975 | 984 | 972 | 980 | +0.51% | 9,300 | 111億8729万 | -2.29% | 8.35 | 1.12 |
| 04/30 | 989 | 989 | 975 | 975 | -1.12% | 23,900 | 111億3021万 | -2.79% | 8.3 | 1.11 |
| 04/28 | 976 | 991 | 976 | 986 | 0% | 17,200 | 112億5578万 | -1.79% | 8.4 | 1.12 |
| 04/27 | 998 | 1,001 | 983 | 986 | -1.1% | 30,900 | 112億5578万 | -1.79% | 8.4 | 1.12 |
| 04/24 | 1,007 | 1,007 | 993 | 997 | -0.7% | 31,900 | 113億8136万 | -0.6% | 8.49 | 1.14 |
| 04/23 | 1,001 | 1,004 | 991 | 1,004 | +0.4% | 28,200 | 114億6127万 | +0.1% | 8.55 | 1.15 |
| 04/22 | 1,016 | 1,022 | 1,000 | 1,000 | -1.57% | 25,000 | 114億1560万 | -0.5% | 8.52 | 1.14 |
| 04/21 | 1,026 | 1,032 | 1,016 | 1,016 | -1.45% | 19,300 | 115億9825万 | +0.99% | 8.65 | 1.16 |
| 04/20 | 1,034 | 1,039 | 1,029 | 1,031 | -0.29% | 10,500 | 117億6949万 | +2.28% | 8.78 | 1.18 |
| 04/17 | 1,030 | 1,037 | 1,030 | 1,034 | +0.29% | 8,100 | 118億373万 | +2.58% | 8.81 | 1.18 |
| 04/16 | 1,036 | 1,050 | 1,028 | 1,031 | -0.29% | 26,200 | 117億6949万 | +2.08% | 8.78 | 1.18 |
| 04/15 | 1,030 | 1,054 | 1,026 | 1,034 | +2.89% | 33,400 | 118億373万 | +1.97% | 8.81 | 1.18 |
| 04/14 | 1,002 | 1,020 | 1,002 | 1,005 | +1.01% | 28,100 | 114億7268万 | -1.18% | 8.56 | 1.15 |
| 04/13 | 995 | 1,008 | 986 | 995 | -0.9% | 41,700 | 113億5852万 | -2.55% | 8.47 | 1.13 |
| 04/10 | 1,024 | 1,027 | 1,004 | 1,004 | -1.95% | 16,100 | 114億6127万 | -2.24% | 8.55 | 1.15 |
| 04/09 | 1,049 | 1,065 | 1,015 | 1,024 | -0.58% | 37,200 | 116億8958万 | -0.78% | 8.72 | 1.17 |
| 04/08 | 1,025 | 1,036 | 1,024 | 1,030 | +1.88% | 19,100 | 117億5807万 | -0.58% | 8.77 | 1.17 |
| 04/07 | 1,008 | 1,026 | 1,003 | 1,011 | +0.7% | 23,000 | 115億4117万 | -2.88% | 8.61 | 1.15 |
| 04/06 | 1,006 | 1,012 | 1,003 | 1,004 | +0.8% | 8,400 | 114億6127万 | -4.2% | 8.55 | 1.15 |
| 04/03 | 999 | 1,009 | 994 | 996 | +0.1% | 17,800 | 113億6994万 | -5.68% | 8.48 | 1.14 |
| 04/02 | 1,003 | 1,017 | 986 | 995 | -0.9% | 25,000 | 113億5852万 | -6.57% | 8.47 | 1.13 |
| 04/01 | 988 | 1,007 | 988 | 1,004 | +3.19% | 38,000 | 114億6127万 | -6.43% | 8.55 | 1.15 |
| 03/31 | 955 | 980 | 955 | 973 | +1.67% | 24,400 | 111億738万 | -9.99% | 8.29 | 1.16 |
| 03/30 | 969 | 969 | 941 | 957 | -4.2% | 47,600 | 109億2473万 | -12.12% | 8.15 | 1.14 |
| 03/27 | 984 | 1,003 | 979 | 999 | +1.42% | 28,200 | 114億419万 | -9.1% | 8.51 | 1.19 |
| 03/26 | 998 | 999 | 977 | 985 | -1.3% | 32,900 | 112億4437万 | -11.02% | 8.39 | 1.18 |
| 03/25 | 1,012 | 1,012 | 990 | 998 | 0% | 38,800 | 113億9277万 | -10.57% | 8.5 | 1.19 |
| 03/24 | 981 | 999 | 974 | 998 | +4.94% | 57,900 | 113億9277万 | -11.13% | 8.5 | 1.19 |
| 03/23 | 987 | 987 | 940 | 951 | -5.28% | 160,300 | 108億5624万 | -15.99% | 8.1 | 1.13 |
| 03/19 | 1,026 | 1,054 | 1,000 | 1,004 | -3.46% | 88,500 | 114億6127万 | -12.39% | 8.55 | 1.2 |
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 | |
| 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 | +72.04% 9/8 | -31.23% 4/14 |
| 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 | +14.33% 7/23 | -25.14% 1/21 |
| 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 | +33.32% 3/29 | -28.99% 2/15 |
| 2017年 12月期 | 834 1,667 10/2 | 485 970 4/14 969 4/13 | 1,396,800 698,400 5/29 | 80億7287万 | 46億9747万 | +33.26% 5/26 | -13.62% 2/6 |
| 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 | +14.91% 8/30 | -16.4% 7/5 |
| 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 | +19.24% 11/28 | -9.31% 2/3 |
| 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 | +56.14% 12/1 | -23.63% 3/12 |
| 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 | +11.98% 9/13 | -17.95% 1/27 |
| 2022年 12月期 | 1,436 10/27 | 792 1/28 | 413,000 4/4 | 151億7882万 | 83億6191万 | +32.04% 4/5 | -14.31% 5/12 |
| 2023年 12月期 | 1,026 1/31 | 638 8/10 | 324,600 6/23 | 116億1449万 | 72億5196万 | +13.14% 9/14 | -21.92% 5/23 |
| 2024年 12月期 | 948 3/1 | 621 8/5 | 1,146,800 6/18 | 107億7838万 | 70億7263万 | +15.47% 6/18 | -21.83% 8/5 |
| 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 | +46.66% 2/19 | -15.41% 4/7 |
| 最新 | 1,109 2026/8/14 | 60,000 | 127億2814万 | +4.23% 1,064 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- -6%（0.94倍）
- 2016/12/30 vs 2015/12/30
- -24%（0.76倍）
- 2017/12/29 vs 2016/12/30
- 31%（1.31倍）
- 2018/12/28 vs 2017/12/29
- -29%（0.71倍）
- 2019/12/30 vs 2018/12/28
- 34%（1.34倍）
- 2020/12/30 vs 2019/12/30
- 324%（4.24倍）
- 2021/12/30 vs 2020/12/30
- -61%（0.39倍）
- 2022/12/30 vs 2021/12/30
- -11%（0.89倍）
- 2023/12/29 vs 2022/12/30
- -18%（0.82倍）
- 2024/12/30 vs 2023/12/29
- 2%（1.02倍）
- 2025/12/30 vs 2024/12/30
- 73%（1.73倍）
- 2026/08/14 vs 2025/12/30
- -18%（0.82倍）
- 過去安値
334円（2020/03/13） - 232%（3.32倍）
1,109円（8/14）
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。
