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
10/23	1,157	1,157	1,122	1,144	-1.72%	30,300	-	+3.44%
10/22	1,173	1,200	1,157	1,164	+0.61%	55,700	-	+5.43%
10/21	1,148	1,169	1,140	1,157	+3.49%	45,200	-	+4.99%
10/20	（IR情報）14:00 「個人投資家向け IR説明会（東京・オンライン）」参加に関するお知らせ
10/20	1,158	1,158	1,118	1,118	-3.29%	22,700	-	+1.64%
10/19	1,185	1,196	1,140	1,156	-2.45%	75,500	-	+5.09%
10/16	1,137	1,190	1,137	1,185	+5.05%	42,100	-	+7.92%
10/15	1,124	1,139	1,114	1,128	-1.23%	27,400	-	+3.01%
10/14	1,149	1,167	1,130	1,142	-0.7%	43,100	-	+4.29%
10/13	1,168	1,182	1,113	1,150	+2.86%	246,500	-	+5.12%
10/09	1,090	1,131	1,088	1,118	+3.23%	84,900	-	+2.38%
10/08	1,069	1,088	1,062	1,083	+0.28%	27,600	-	-0.91%
10/07	1,073	1,086	1,065	1,080	+1.12%	31,700	-	-1.55%
10/06	1,057	1,068	1,042	1,068	+1.62%	53,100	-	-2.73%
10/05	1,064	1,074	1,036	1,051	-1.31%	39,800	-	-4.54%
10/02	1,080	1,080	1,055	1,065	-1.75%	28,200	-	-3.53%
10/01	1,085	1,092	1,076	1,084	-0.82%	19,600	-	-1.9%
09/30	1,073	1,093	1,073	1,093	+1.49%	13,700	-	-1.26%
09/29	1,080	1,082	1,074	1,077	-0.46%	12,500	-	-2.8%
09/28	1,088	1,097	1,079	1,082	+0.37%	13,500	-	-2.43%
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	（IR情報）10:00 「個人投資家向け IR説明会（東京・オンライン）」参加に関するお知らせ
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	（IR情報）14:00 2026年12月期第2四半期(中間期)決算説明資料
09/03	（IR情報）14:00 (訂正)「中期経営計画策定に関するお知らせ」の一部訂正について
09/03	（IR情報）14:00 (訂正)「2026年12月期第1四半期決算説明資料」の一部訂正について
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	（IR情報）15:30 日本薬剤師会向け「薬剤師資格証申請サービス・審査システム」が稼働開始
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	（5%ルール）エフティグループ（5%）
08/20	1,101	1,118	1,098	1,117	+1.18%	30,500	-	+3.71%
08/19	（IR情報）11:00 「第7回資産運用EXPO【関西】」出展に関するお知らせ
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	（IR情報）15:00 従業員持株会向け譲渡制限付株式インセンティブとしての新株式発行の払込完了及び一部失権に関するお知らせ
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	（IR情報）14:00 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
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	（IR情報）10:25 「基礎講習」および「継続的研修」のセキュアな修了証に一般社団法人日本ホームヘルス機器協会、「CloudCerts」を採用
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	（IR情報）11:00 「個人投資家向け IR説明会（大阪・オンライン）」のアーカイブ動画および書き起こし記事公開のお知らせ
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%
06/01	（IR情報）9:00 株式会社ウオロク、６月１日よりネットスーパー事業を開始新潟市秋葉区の全エリアで展開、販売チャネル拡大へ
05/29	（IR情報）14:00 「個人投資家向け IR説明会（大阪・オンライン）」参加に関するお知らせ
05/29	1,082	1,109	1,082	1,088	-0.37%	27,400	-	+5.12%

サイバーリンクス（3683）のイベントチャート

2026/05/29～2026/10/23

イベント情報＆株価推移

開示資料

決算

株式

チャート