サイバーリンクス（3683）の株価チャート
株価
5/29
- 前日 (5/28)
- 1,092
- 始値
- 1,082
- 高値
- 1,109
- 安値
- 1,082
- 終値 -0.37%
- 1,088
- 出来高 -8.05%
- 27,400
乖離率
- 株価（5日）
移動平均値 - +0.09%
1,087 - 株価（25日）
移動平均値 - +5.12%
1,035 - 出来高（5日）
移動平均値 - -4.66%
28,740
2025/12/26～2026/05/29
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 | ||||||||||
| 05/29 | 1,082 | 1,109 | 1,082 | 1,088 | -0.37% | 27,400 | 124億2018万 | +5.12% | 9.22 | 1.3 |
| 05/28 | 1,088 | 1,110 | 1,071 | 1,092 | -0.55% | 29,800 | 124億6584万 | +5.71% | 9.25 | 1.3 |
| 05/27 | 1,076 | 1,098 | 1,070 | 1,098 | +2.43% | 27,800 | 125億3433万 | +6.6% | 9.3 | 1.31 |
| 05/26 | 1,087 | 1,087 | 1,067 | 1,072 | -1.2% | 19,500 | 122億3753万 | +4.28% | 9.08 | 1.28 |
| 05/25 | 1,097 | 1,105 | 1,070 | 1,085 | +0.65% | 39,200 | 123億8593万 | +5.75% | 9.19 | 1.29 |
| 05/22 | 1,077 | 1,078 | 1,062 | 1,078 | +0.75% | 26,600 | 123億602万 | +5.38% | 9.13 | 1.29 |
| 05/21 | 1,090 | 1,109 | 1,070 | 1,070 | -0.74% | 33,200 | 122億1470万 | +4.9% | 9.06 | 1.28 |
| 05/20 | 1,135 | 1,135 | 1,069 | 1,078 | -5.52% | 60,900 | 123億602万 | +6% | 9.13 | 1.29 |
| 05/19 | 1,104 | 1,154 | 1,104 | 1,141 | +3.73% | 70,900 | 130億2520万 | +12.41% | 9.66 | 1.36 |
| 05/18 | 1,073 | 1,106 | 1,067 | 1,100 | +3.19% | 87,900 | 125億5716万 | +8.91% | 9.32 | 1.31 |
| 05/15 | 982 | 1,099 | 980 | 1,066 | +8.55% | 194,900 | 121億6903万 | +5.86% | 9.03 | 1.27 |
| 05/14 | 1,000 | 1,001 | 978 | 982 | -2.19% | 26,400 | 112億1012万 | -2.19% | 8.32 | 1.17 |
| 05/13 | 991 | 1,010 | 991 | 1,004 | +0.9% | 8,500 | 114億6127万 | -0.1% | 8.5 | 1.2 |
| 05/12 | 1,000 | 1,006 | 990 | 995 | -0.5% | 15,300 | 113億5852万 | -1% | 8.43 | 1.19 |
| 05/11 | 1,002 | 1,014 | 998 | 1,000 | +0.81% | 23,700 | 114億1560万 | -0.5% | 8.47 | 1.19 |
| 05/08 | 988 | 995 | 985 | 992 | +0.3% | 16,700 | 113億2428万 | -1.2% | 8.4 | 1.18 |
| 05/07 | 985 | 997 | 980 | 989 | +0.92% | 29,400 | 112億9003万 | -1.3% | 8.38 | 1.18 |
| 05/01 | 975 | 984 | 972 | 980 | +0.51% | 9,300 | 111億8729万 | -2.29% | 8.3 | 1.17 |
| 04/30 | 989 | 989 | 975 | 975 | -1.12% | 23,900 | 111億3021万 | -2.79% | 8.26 | 1.16 |
| 04/28 | 976 | 991 | 976 | 986 | 0% | 17,200 | 112億5578万 | -1.79% | 8.35 | 1.18 |
| 04/27 | 998 | 1,001 | 983 | 986 | -1.1% | 30,900 | 112億5578万 | -1.79% | 8.35 | 1.18 |
| 04/24 | 1,007 | 1,007 | 993 | 997 | -0.7% | 31,900 | 113億8136万 | -0.6% | 8.44 | 1.19 |
| 04/23 | 1,001 | 1,004 | 991 | 1,004 | +0.4% | 28,200 | 114億6127万 | +0.1% | 8.5 | 1.2 |
| 04/22 | 1,016 | 1,022 | 1,000 | 1,000 | -1.57% | 25,000 | 114億1560万 | -0.5% | 8.47 | 1.19 |
| 04/21 | 1,026 | 1,032 | 1,016 | 1,016 | -1.45% | 19,300 | 115億9825万 | +0.99% | 8.61 | 1.21 |
| 04/20 | 1,034 | 1,039 | 1,029 | 1,031 | -0.29% | 10,500 | 117億6949万 | +2.28% | 8.73 | 1.23 |
| 04/17 | 1,030 | 1,037 | 1,030 | 1,034 | +0.29% | 8,100 | 118億373万 | +2.58% | 8.76 | 1.23 |
| 04/16 | 1,036 | 1,050 | 1,028 | 1,031 | -0.29% | 26,200 | 117億6949万 | +2.08% | 8.73 | 1.23 |
| 04/15 | 1,030 | 1,054 | 1,026 | 1,034 | +2.89% | 33,400 | 118億373万 | +1.97% | 8.76 | 1.23 |
| 04/14 | 1,002 | 1,020 | 1,002 | 1,005 | +1.01% | 28,100 | 114億7268万 | -1.18% | 8.51 | 1.2 |
| 04/13 | 995 | 1,008 | 986 | 995 | -0.9% | 41,700 | 113億5852万 | -2.55% | 8.43 | 1.19 |
| 04/10 | 1,024 | 1,027 | 1,004 | 1,004 | -1.95% | 16,100 | 114億6127万 | -2.24% | 8.5 | 1.2 |
| 04/09 | 1,049 | 1,065 | 1,015 | 1,024 | -0.58% | 37,200 | 116億8958万 | -0.78% | 8.67 | 1.22 |
| 04/08 | 1,025 | 1,036 | 1,024 | 1,030 | +1.88% | 19,100 | 117億5807万 | -0.58% | 8.72 | 1.23 |
| 04/07 | 1,008 | 1,026 | 1,003 | 1,011 | +0.7% | 23,000 | 115億4117万 | -2.88% | 8.56 | 1.21 |
| 04/06 | 1,006 | 1,012 | 1,003 | 1,004 | +0.8% | 8,400 | 114億6127万 | -4.2% | 8.5 | 1.2 |
| 04/03 | 999 | 1,009 | 994 | 996 | +0.1% | 17,800 | 113億6994万 | -5.68% | 8.44 | 1.19 |
| 04/02 | 1,003 | 1,017 | 986 | 995 | -0.9% | 25,000 | 113億5852万 | -6.57% | 8.43 | 1.19 |
| 04/01 | 988 | 1,007 | 988 | 1,004 | +3.19% | 38,000 | 114億6127万 | -6.43% | 8.5 | 1.2 |
| 03/31 | 955 | 980 | 955 | 973 | +1.67% | 24,400 | 111億738万 | -9.99% | 8.24 | 1.16 |
| 03/30 | 969 | 969 | 941 | 957 | -4.2% | 47,600 | 109億2473万 | -12.12% | 8.11 | 1.14 |
| 03/27 | 984 | 1,003 | 979 | 999 | +1.42% | 28,200 | 114億419万 | -9.1% | 8.46 | 1.19 |
| 03/26 | 998 | 999 | 977 | 985 | -1.3% | 32,900 | 112億4437万 | -11.02% | 8.34 | 1.18 |
| 03/25 | 1,012 | 1,012 | 990 | 998 | 0% | 38,800 | 113億9277万 | -10.57% | 8.45 | 1.19 |
| 03/24 | 981 | 999 | 974 | 998 | +4.94% | 57,900 | 113億9277万 | -11.13% | 8.45 | 1.19 |
| 03/23 | 987 | 987 | 940 | 951 | -5.28% | 160,300 | 108億5624万 | -15.99% | 8.06 | 1.13 |
| 03/19 | 1,026 | 1,054 | 1,000 | 1,004 | -3.46% | 88,500 | 114億6127万 | -12.39% | 8.5 | 1.2 |
| 03/18 | 1,050 | 1,050 | 1,025 | 1,040 | +0.1% | 56,100 | 118億7223万 | -10.19% | 8.81 | 1.24 |
| 03/17 | 1,047 | 1,059 | 1,029 | 1,039 | -0.67% | 60,700 | 118億6081万 | -10.97% | 8.8 | 1.24 |
| 03/16 | 1,040 | 1,060 | 1,030 | 1,046 | -0.38% | 68,200 | 119億4072万 | -11.13% | 8.86 | 1.25 |
| 03/13 | 1,070 | 1,079 | 1,045 | 1,050 | -3.4% | 61,700 | 119億8638万 | -11.62% | 8.89 | 1.25 |
| 03/12 | 1,106 | 1,106 | 1,075 | 1,087 | -1.98% | 79,600 | 124億876万 | -9.27% | 9.21 | 1.3 |
| 03/11 | 1,138 | 1,139 | 1,090 | 1,109 | -1.51% | 96,800 | 126億5990万 | -8.2% | 9.39 | 1.32 |
| 03/10 | 1,111 | 1,126 | 1,099 | 1,126 | +3.11% | 21,600 | 128億5397万 | -7.33% | 9.54 | 1.34 |
| 03/09 | 1,105 | 1,105 | 1,067 | 1,092 | -4.55% | 48,600 | 124億6584万 | -10.64% | 9.25 | 1.3 |
| 03/06 | 1,145 | 1,170 | 1,136 | 1,144 | -0.44% | 14,200 | 130億5945万 | -6.99% | 9.69 | 1.36 |
| 03/05 | 1,140 | 1,167 | 1,136 | 1,149 | +4.36% | 40,100 | 131億1653万 | -7.11% | 9.73 | 1.37 |
| 03/04 | 1,144 | 1,151 | 1,092 | 1,101 | -5.49% | 95,100 | 125億6858万 | -11.5% | 9.33 | 1.31 |
| 03/03 | 1,183 | 1,195 | 1,164 | 1,165 | -1.69% | 25,000 | 132億9918万 | -7.02% | 9.87 | 1.39 |
| 03/02 | 1,209 | 1,210 | 1,178 | 1,185 | -2.39% | 39,900 | 135億2749万 | -5.88% | 10.04 | 1.41 |
| 02/27 | 1,217 | 1,228 | 1,208 | 1,214 | -0.16% | 14,600 | 138億5854万 | -4.03% | 10.28 | 1.45 |
| 02/26 | 1,200 | 1,234 | 1,195 | 1,216 | +1.25% | 31,200 | 138億8137万 | -4.25% | 10.3 | 1.45 |
| 02/25 | 1,190 | 1,230 | 1,177 | 1,201 | +0.59% | 61,200 | 137億1014万 | -5.88% | 10.17 | 1.43 |
| 02/24 | 1,178 | 1,200 | 1,174 | 1,194 | +0.93% | 57,400 | 136億3023万 | -6.94% | 10.11 | 1.42 |
| 02/20 | 1,195 | 1,218 | 1,183 | 1,183 | -1.5% | 72,100 | 135億466万 | -8.22% | 10.02 | 1.41 |
| 02/19 | 1,208 | 1,215 | 1,190 | 1,201 | -0.58% | 20,100 | 137億1014万 | -7.33% | 10.17 | 1.43 |
| 02/18 | 1,200 | 1,212 | 1,191 | 1,208 | +0.67% | 27,500 | 137億9005万 | -7.15% | 10.23 | 1.44 |
| 02/17 | 1,175 | 1,211 | 1,166 | 1,200 | +3% | 39,100 | 136億9872万 | -8.12% | 10.16 | 1.43 |
| 02/16 | 1,210 | 1,236 | 1,115 | 1,165 | -4.43% | 185,500 | 132億9533万 | -11.2% | 9.87 | 1.39 |
| 02/13 | 1,310 | 1,321 | 1,211 | 1,219 | -6.73% | 197,400 | 139億1160万 | -7.51% | 10.33 | 1.45 |
| 02/12 | 1,308 | 1,325 | 1,301 | 1,307 | +0.54% | 22,800 | 149億1588万 | -1.21% | 11.07 | 1.56 |
| 02/10 | 1,287 | 1,310 | 1,276 | 1,300 | +1.72% | 33,000 | 148億3600万 | -1.89% | 11.01 | 1.55 |
| 02/09 | 1,280 | 1,286 | 1,263 | 1,278 | -0.31% | 44,200 | 145億8493万 | -3.62% | 10.83 | 1.52 |
| 02/06 | 1,311 | 1,313 | 1,281 | 1,282 | -3.32% | 59,500 | 146億3058万 | -3.54% | 10.86 | 1.53 |
| 02/05 | 1,310 | 1,340 | 1,310 | 1,326 | +1.22% | 12,600 | 151億3272万 | -0.38% | 11.23 | 1.58 |
| 02/04 | 1,327 | 1,327 | 1,307 | 1,310 | -0.46% | 24,900 | 149億5012万 | -1.65% | 11.1 | 1.56 |
| 02/03 | 1,313 | 1,328 | 1,305 | 1,316 | +1.23% | 13,600 | 150億1859万 | -1.35% | 11.15 | 1.57 |
| 02/02 | 1,300 | 1,318 | 1,296 | 1,300 | 0% | 29,100 | 148億3600万 | -2.62% | 11.01 | 1.55 |
| 01/30 | 1,291 | 1,305 | 1,291 | 1,300 | +0.31% | 12,400 | 148億3600万 | -2.77% | 11.01 | 1.55 |
| 01/29 | 1,301 | 1,304 | 1,291 | 1,296 | -1.29% | 16,400 | 147億9035万 | -3.14% | 10.98 | 1.55 |
| 01/28 | 1,307 | 1,315 | 1,292 | 1,313 | -0.23% | 27,100 | 149億8436万 | -1.94% | 11.12 | 1.57 |
| 01/27 | 1,318 | 1,326 | 1,308 | 1,316 | -0.23% | 7,700 | 150億1859万 | -1.79% | 11.15 | 1.57 |
| 01/26 | 1,328 | 1,328 | 1,307 | 1,319 | -1.2% | 25,100 | 150億5283万 | -1.57% | 11.17 | 1.57 |
| 01/23 | 1,330 | 1,345 | 1,328 | 1,335 | 0% | 17,100 | 152億3543万 | -0.45% | 11.31 | 1.59 |
| 01/22 | 1,330 | 1,340 | 1,325 | 1,335 | +0.53% | 16,100 | 152億3543万 | -0.45% | 11.31 | 1.59 |
| 01/21 | 1,361 | 1,361 | 1,327 | 1,328 | -3.07% | 35,200 | 151億5554万 | -0.82% | 11.25 | 1.58 |
| 01/20 | 1,395 | 1,400 | 1,369 | 1,370 | -0.36% | 40,600 | 156億3486万 | +2.39% | 11.6 | 1.63 |
| 01/19 | 1,350 | 1,381 | 1,349 | 1,375 | +1.85% | 31,400 | 156億9192万 | +3% | 11.65 | 1.64 |
| 01/16 | 1,359 | 1,359 | 1,336 | 1,350 | +0.07% | 20,900 | 154億661万 | +1.35% | 11.43 | 1.61 |
| 01/15 | 1,330 | 1,353 | 1,330 | 1,349 | +1.35% | 47,800 | 153億9520万 | +1.35% | 11.43 | 1.61 |
| 01/14 | 1,330 | 1,342 | 1,325 | 1,331 | -0.22% | 19,000 | 151億8978万 | +0.08% | 11.27 | 1.59 |
| 01/13 | 1,343 | 1,344 | 1,328 | 1,334 | 0% | 12,500 | 152億2402万 | +0.3% | 11.3 | 1.59 |
| 01/09 | 1,335 | 1,343 | 1,329 | 1,334 | +0.3% | 10,800 | 152億2402万 | +0.3% | 11.3 | 1.59 |
| 01/08 | 1,347 | 1,348 | 1,326 | 1,330 | -0.75% | 25,100 | 151億7837万 | 0% | 11.27 | 1.59 |
| 01/07 | 1,346 | 1,374 | 1,340 | 1,340 | -0.45% | 69,700 | 152億9249万 | +0.68% | 11.35 | 1.6 |
| 01/06 | 1,324 | 1,355 | 1,324 | 1,346 | +1.36% | 22,700 | 153億6096万 | +0.98% | 11.4 | 1.61 |
| 01/05 | 1,350 | 1,350 | 1,325 | 1,328 | -1.63% | 22,500 | 151億5554万 | -0.45% | 11.25 | 1.58 |
| 2025 | ||||||||||
| 12/30 | 1,345 | 1,352 | 1,332 | 1,350 | +0.37% | 16,500 | 154億661万 | +1.05% | 11.48 | 1.66 |
| 12/29 | 1,347 | 1,347 | 1,330 | 1,345 | -0.52% | 36,300 | 153億4955万 | +0.75% | 11.43 | 1.65 |
| 12/26 | 1,359 | 1,359 | 1,350 | 1,352 | 0% | 72,300 | 154億2944万 | +1.27% | 11.49 | 1.66 |
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 | 1,088 2026/5/29 | 27,400 | 124億2018万 | +5.12% 1,035 | |||
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）
- 2026/05/29 vs 2025/12/30
- -19%（0.81倍）
- 過去安値
334円（2020/03/13） - 226%（3.26倍）
1,088円（5/29）
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。
