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
09/29	1,350	1,350	1,350	1,350	0%	100	-	+2.74%
09/28	1,350	1,351	1,350	1,350	+0.37%	5,200	-	+2.97%
09/25	1,345	1,345	1,345	1,345	0%	300	-	+2.67%
09/24	1,345	1,345	1,345	1,345	0%	200	-	+2.75%
09/18	1,330	1,345	1,330	1,345	+1.13%	500	-	+2.83%
09/17	1,341	1,341	1,316	1,330	-0.67%	3,100	-	+1.84%
09/16	1,340	1,340	1,310	1,339	+1.83%	1,000	-	+2.61%
09/14	1,315	1,315	1,315	1,315	-0.75%	300	-	+0.77%
09/10	1,312	1,326	1,303	1,325	0%	6,500	-	+1.53%
09/09	1,325	1,325	1,325	1,325	0%	100	-	+1.53%
09/08	1,338	1,339	1,325	1,325	-0.9%	5,800	-	+1.53%
09/07	1,320	1,349	1,320	1,337	+3.64%	6,200	-	+2.53%
09/04	1,295	1,340	1,290	1,290	-0.39%	6,400	-	-0.85%
09/03	1,295	1,295	1,295	1,295	0%	100	-	-0.38%
09/02	1,299	1,303	1,291	1,295	-0.54%	2,100	-	-0.38%
09/01	1,305	1,305	1,302	1,302	+0.31%	1,100	-	+0.31%
08/31	1,271	1,307	1,261	1,298	+0.85%	6,100	-	+0.08%
08/28	1,279	1,308	1,279	1,287	-1.68%	800	-	-0.77%
08/27	1,309	1,309	1,309	1,309	-0.76%	100	-	+0.85%
08/27	（IR情報）9:00 読者の8割が“あとから”開封・利用した経験。来店がWebでの購入を上回る
08/26	1,264	1,327	1,264	1,319	+4.27%	6,200	-	+1.7%
08/25	1,271	1,277	1,265	1,265	-1.17%	700	-	-2.47%
08/24	1,280	1,280	1,280	1,280	-0.7%	300	-	-1.31%
08/21	1,262	1,289	1,262	1,289	0%	700	-	-0.62%
08/20	1,278	1,310	1,278	1,289	-0.85%	900	-	-0.77%
08/19	1,286	1,320	1,260	1,300	+1.09%	1,800	-	-0.15%
08/18	1,305	1,305	1,286	1,286	-1.53%	800	-	-1%
08/17	1,335	1,335	1,306	1,306	-2.17%	700	-	+0.77%
08/14	（IR情報）11:30 2026年12月期第2四半期決算説明資料
08/14	（IR情報）11:30 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
08/14	1,329	1,348	1,305	1,335	+1.91%	7,000	-	+3.33%
08/13	1,310	1,310	1,310	1,310	0%	100	-	+1.71%
08/12	1,300	1,315	1,300	1,310	+0.61%	1,300	-	+2.02%
08/10	1,302	1,302	1,302	1,302	-2.11%	200	-	+1.56%
08/07	1,302	1,330	1,300	1,330	+1.92%	500	-	+4.15%
08/05	1,318	1,320	1,305	1,305	-1.73%	300	-	+2.76%
08/04	（IR情報）14:00 メール配信システム「Cuenote FC」、UI・UX刷新とダッシュボード画面を追加した新バージョンを８月１４日（金）提供開始
08/04	1,322	1,339	1,322	1,328	-0.97%	1,000	-	+5.23%
08/03	1,309	1,350	1,302	1,341	+3.39%	12,600	-	+7.02%
07/31	1,235	1,297	1,235	1,297	+2.61%	700	-	+4.34%
07/30	1,239	1,264	1,239	1,264	-0.39%	200	-	+2.35%
07/29	1,290	1,295	1,260	1,269	-0.47%	5,900	-	+3.25%
07/28	1,253	1,279	1,251	1,275	+1.76%	1,500	-	+4.17%
07/27	1,253	1,253	1,253	1,253	-2.34%	200	-	+2.87%
07/23	1,290	1,290	1,269	1,283	-1.23%	300	-	+5.77%
07/22	1,299	1,299	1,299	1,299	-0.08%	100	-	+7.71%
07/21	1,271	1,300	1,271	1,300	0%	600	-	+8.51%
07/17	1,300	1,300	1,300	1,300	0%	600	-	+9.24%
07/16	1,298	1,330	1,273	1,300	+1.96%	2,300	-	+9.89%
07/15	1,275	1,275	1,275	1,275	0%	100	-	+8.51%
07/14	1,258	1,300	1,258	1,275	-5.42%	3,600	-	+8.97%
07/13	1,361	1,361	1,301	1,348	-0.96%	2,100	-	+15.81%
07/10	1,219	1,361	1,219	1,361	+11.65%	49,900	-	+17.84%
07/09	（5%ルール）光通信（7.42%）UH Partners 2（0.18%）
07/09	1,209	1,246	1,209	1,219	+0.83%	4,500	-	+6.46%
07/08	1,209	1,209	1,209	1,209	-0.82%	200	-	+5.87%
07/07	1,214	1,220	1,201	1,219	-0.08%	1,100	-	+7.02%
07/06	1,230	1,230	1,220	1,220	-0.73%	600	-	+7.3%
07/03	1,219	1,243	1,201	1,229	-1.44%	2,700	-	+8.38%
07/02	1,190	1,250	1,190	1,247	+5.23%	18,600	-	+10.35%
07/01	1,137	1,185	1,137	1,185	+2.16%	1,400	-	+5.24%
06/30	1,099	1,200	1,099	1,160	+5.55%	14,700	-	+3.29%
06/29	1,094	1,099	1,094	1,099	+0.46%	600	-	-2.05%
06/26	1,091	1,094	1,091	1,094	+0.37%	300	-	-2.76%
06/25	1,115	1,126	1,068	1,090	-2.07%	15,300	-	-3.2%
06/24	1,112	1,142	1,110	1,113	0%	4,800	-	-1.33%
06/23	1,111	1,114	1,106	1,113	-0.98%	1,500	-	-1.42%
06/22	1,130	1,130	1,112	1,124	-0.79%	600	-	-0.53%
06/19	（IR情報）15:30 非上場の親会社等の決算に関するお知らせ
06/19	1,131	1,133	1,131	1,133	+1.25%	500	-	+0.35%
06/18	1,120	1,134	1,118	1,119	+0.36%	3,100	-	-0.97%
06/17	1,118	1,119	1,115	1,115	+1.27%	300	-	-1.41%
06/16	1,101	1,101	1,101	1,101	+0.09%	100	-	-2.91%
06/15	1,115	1,144	1,100	1,100	-1.35%	15,600	-	-3.25%
06/12	（IR情報）14:00 株式会社ROC、書籍「SNSマーケティング新戦略大全-ビジネスを伸ばすSNS運用の設計図」を発売開始
06/12	1,120	1,145	1,115	1,115	-0.45%	4,300	-	-2.19%
06/11	1,129	1,129	1,120	1,120	-1.84%	700	-	-2.01%
06/10	1,130	1,157	1,122	1,141	+1.51%	1,600	-	-0.44%
06/09	1,121	1,160	1,120	1,124	+0.36%	17,800	-	-2.09%
06/08	1,134	1,139	1,115	1,120	-0.62%	11,500	-	-2.61%
06/05	1,126	1,157	1,120	1,127	+0.09%	14,800	-	-2.17%
06/04	1,134	1,134	1,125	1,126	-1.83%	700	-	-2.43%
06/03	1,158	1,158	1,126	1,147	-0.95%	2,600	-	-0.78%
06/02	1,142	1,187	1,142	1,158	+1.14%	21,300	-	+0.09%
06/01	1,135	1,145	1,126	1,145	+0.97%	5,500	-	-1.12%
05/29	1,138	1,167	1,127	1,134	-0.35%	6,600	-	-2.16%
05/28	1,126	1,167	1,126	1,138	+1.07%	6,000	-	-1.98%
05/27	1,159	1,166	1,122	1,126	-0.27%	5,700	-	-3.18%
05/26	1,149	1,149	1,125	1,129	-3.34%	1,500	-	-3.17%
05/25	1,123	1,168	1,123	1,168	+4.01%	1,000	-	-0.09%
05/22	1,130	1,146	1,123	1,123	-0.62%	600	-	-3.93%
05/21	1,146	1,146	1,130	1,130	-1.4%	400	-	-3.5%
05/20	1,129	1,149	1,129	1,146	+1.51%	1,800	-	-2.22%
05/19	1,120	1,129	1,118	1,129	+1.26%	1,000	-	-3.75%
05/18	1,131	1,131	1,115	1,115	-2.96%	1,800	-	-5.11%
05/15	（IR情報）11:30 2026年12月期第1四半期決算説明資料
05/15	（IR情報）11:30 2026年12月期第1四半期決算短信〔日本基準〕(連結)
05/15	1,149	1,177	1,146	1,149	-0.95%	1,600	-	-2.38%
05/14	1,172	1,172	1,160	1,160	-1.19%	300	-	-1.61%
05/13	（IR情報）14:00 Cuenote 安否確認サービスセキュリティを強化する機能アップデートを実施
05/13	1,167	1,174	1,167	1,174	-0.42%	600	-	-0.42%
05/12	1,156	1,185	1,156	1,179	-0.08%	2,100	-	-0.08%
05/11	1,185	1,186	1,165	1,180	-0.51%	600	-	-0.08%
05/08	1,160	1,186	1,160	1,186	-0.08%	800	-	+0.42%
05/07	1,187	1,187	1,160	1,187	-0.17%	3,200	-	+0.34%
05/01	1,166	1,189	1,162	1,189	0%	1,700	-	+0.42%
04/30	1,169	1,189	1,168	1,189	+1.71%	500	-	+0.42%
04/28	1,169	1,169	1,168	1,169	-0.09%	700	-	-1.27%
04/27	1,150	1,177	1,150	1,170	-0.68%	1,500	-	-1.1%
04/24	1,179	1,179	1,169	1,178	-0.17%	700	-	-0.59%

ユミルリンク（4372）のイベントチャート

2026/04/24～2026/09/29

イベント情報＆株価推移

開示資料

決算

株式

チャート