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
09/28	750	752	720	720	-5.26%	238,400	-	-12.83%	-	-
09/25	779	800	760	760	-2.44%	477,000	-	-8.43%	-	-
09/24	780	814	761	779	-2.01%	625,100	-	-6.71%	-	-
09/18	712	808	672	795	+10.57%	1,532,900	-	-5.24%	-	-
09/17	692	795	689	719	+3.45%	1,174,900	-	-14.4%	-	-
09/16	752	753	690	695	-8.55%	242,800	-	-17.56%	-	-
09/15	848	850	760	760	-16.3%	432,000	-	-10.38%	-	-
09/14	890	924	861	908	-1.3%	119,100	-	+6.95%	-	-
09/11	840	920	840	920	+7.73%	144,800	-	+8.88%	-	-
09/10	830	864	826	854	+1.67%	58,900	-	+1.55%	-	-
09/09	838	848	831	840	-0.59%	6,900	-	0%	-	-
09/08	836	849	830	845	+1.2%	14,400	-	+0.72%	-	-
09/07	837	848	831	835	-0.83%	16,400	-	-0.24%	-	-
09/04	833	846	816	842	+0.84%	28,600	-	+0.6%	-	-
09/03	831	841	830	835	-0.36%	21,300	-	0%	-	-
09/02	849	849	832	838	-1.64%	33,300	-	+0.6%	-	-
09/01	865	870	852	852	-2.29%	20,900	-	+2.4%	-	-
08/31	867	875	858	872	+0.58%	17,600	-	+5.06%	-	-
08/28	856	877	855	867	+0.46%	40,400	-	+4.84%	-	-
08/27	837	864	837	863	+3.23%	34,700	-	+4.61%	-	-
08/26	841	847	836	836	-1.3%	19,100	-	+1.7%	-	-
08/25	834	855	834	847	+1.32%	13,900	-	+3.29%	-	-
08/24	855	868	836	836	-2.22%	26,800	-	+2.2%	-	-
08/21	855	860	847	855	-1.61%	19,800	-	+4.65%	-	-
08/20	852	869	839	869	+3.7%	48,200	-	+6.63%	-	-
08/19	862	873	821	838	-4.45%	77,500	-	+3.08%	-	-
08/18	870	901	851	877	+1.04%	129,200	-	+8%	-	-
08/17	837	870	829	868	+5.6%	113,000	-	+7.03%	-	-
08/14	808	839	806	822	+1.86%	71,100	-	+1.48%	-	-
08/13	807	812	802	807	0%	16,400	-	-0.98%	-	-
08/12	801	812	801	807	+0.75%	38,800	-	-1.22%	-	-
08/10	801	810	800	801	0%	46,000	-	-2.44%	-	-
08/07	812	817	800	801	-1.48%	38,300	-	-3.03%	-	-
08/06	817	838	810	813	-1.81%	29,000	-	-1.81%	-	-
08/05	827	840	809	828	+1.97%	98,000	-	-0.12%	-	-
08/04	802	823	802	812	+1%	36,700	-	-2.17%	-	-
08/03	810	828	790	804	-2.31%	83,400	-	-3.02%	-	-
07/31	805	830	801	823	+2.88%	53,100	-	0%	-	-
07/30	801	811	800	800	0%	31,700	-	-2.2%	-	-
07/29	809	813	791	800	0%	47,200	-	-1.48%	-	-
07/28	800	823	785	800	-0.5%	79,600	-	-0.87%	-	-
07/27	794	814	791	804	0%	31,900	-	+0.12%	-	-
07/24	795	821	790	804	-0.74%	54,000	-	+0.37%	-	-
07/23	800	833	796	810	+4.25%	169,700	-	+1.25%	-	-
07/22	811	816	763	777	-3.36%	155,600	-	-2.39%	-	-
07/21	792	825	790	804	+2.68%	95,200	-	+1.01%	-	-
07/17	804	818	779	783	-2.97%	114,200	-	-1.26%	-	-
07/16	819	840	802	807	-1.34%	89,500	-	+2.54%	-	-
07/15	810	822	791	818	-0.37%	146,000	-	+4.47%	-	-
07/14	812	851	807	821	+0.74%	132,100	-	+6.07%	-	-
07/13	875	892	815	815	-3.55%	266,300	-	+6.68%	-	-
07/10	867	910	831	845	-1.17%	540,900	-	+12.07%	-	-
07/09	929	944	844	855	-7.97%	687,400	-	+15.07%	-	-
07/08	853	1,003	853	929	+8.91%	1,347,900	-	+26.91%	-	-
07/07	900	928	853	853	-8.28%	330,200	-	+18.8%	-	-
07/06	925	1,045	893	930	+0.54%	1,165,300	-	+31.73%	-	-
07/03	815	991	815	925	+9.73%	1,684,500	-	+33.48%	-	-
07/02	792	870	791	843	+0.36%	288,000	-	+23.79%	-	-
07/01	890	980	840	840	-2.33%	936,400	-	+24.81%	-	-
06/30	914	914	855	860	+12.57%	1,158,500	-	+29.32%	-	-
06/29	764	764	764	764	+15.06%	18,800	-	+16.29%	-	-
06/26	708	710	655	664	-3.49%	66,300	-	+1.68%	-	-
06/25	661	753	661	688	+4.56%	187,600	-	+5.36%	-	-
06/24	667	672	650	658	-1.79%	38,700	-	+1.08%	-	-
06/23	709	709	664	670	-6.82%	109,300	-	+2.92%	-	-
06/22	740	755	716	719	-2.31%	79,200	-	+10.62%	-	-
06/19	821	823	736	736	-6.95%	189,800	-	+13.76%	-	-
06/18	720	850	720	791	+11.88%	958,400	-	+22.83%	-	-
06/17	779	793	706	707	-9.94%	253,200	-	+10.99%	-	-
06/16	804	839	740	785	+7.53%	695,300	-	+23.62%	-	-
06/15	730	730	730	730	+15.87%	32,900	-	+15.69%	-	-
06/12	690	690	628	630	-9.35%	329,300	-	0%	-	-
06/11	635	695	625	695	+16.81%	788,200	-	+10.14%	-	-
06/10	566	666	560	595	+5.12%	1,069,100	-	-5.56%	-	-
06/09	580	595	566	566	+1.07%	65,000	-	-10.87%	-	-
06/08	562	571	555	560	-5.08%	61,900	-	-12.64%	-	-
06/05	562	595	562	590	+4.06%	59,000	-	-8.95%	-	-
06/04	593	593	561	567	-1.22%	63,900	-	-13.04%	-	-
06/03	583	585	544	574	+1.59%	121,100	-	-12.77%	-	-
06/02	597	597	548	565	-5.36%	160,300	-	-15.17%	-	-
06/01	625	629	592	597	-4.48%	126,500	-	-11.16%	-	-
05/29	650	661	625	625	-3.85%	69,400	-	-7.82%	-	-
05/28	641	650	632	650	+1.4%	56,600	-	-4.69%	-	-
05/27	651	660	632	641	-1.54%	51,100	-	-6.56%	-	-
05/26	663	669	643	651	-1.96%	54,900	-	-5.52%	-	-
05/25	676	680	655	664	-1.78%	63,500	-	-3.91%	-	-
05/22	637	690	637	676	+5.62%	86,400	-	-2.59%	-	-
05/21	647	647	635	640	-0.62%	43,200	-	-8.05%	-	-
05/20	681	682	640	644	-2.57%	57,400	-	-8%	-	-
05/19	643	685	643	661	+3.77%	101,800	-	-6.24%	-	-
05/18	660	666	625	637	-2%	77,700	-	-10.03%	-	-
05/15	632	656	629	650	+4.5%	74,500	-	-8.58%	-	-
05/14	663	667	618	622	-6.89%	187,100	-	-12.89%	-	-
05/13	665	676	654	668	-0.89%	70,200	-	-7.09%	-	-
05/12	691	698	668	674	-3.58%	57,900	-	-7.03%	-	-
05/11	672	700	672	699	+4.64%	124,000	-	-4.38%	-	-
05/08	675	685	662	668	-0.74%	105,800	-	-9.12%	-	-
05/07	709	728	666	673	-6.01%	142,000	-	-9.18%	-	-
05/01	702	717	681	716	+1.13%	75,300	-	-4.28%	-	-
04/30	724	739	703	708	-2.75%	80,500	-	-5.85%	-	-

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PER
2019年 7月期	2,043 6,130 7/19	1,385 4,155 7/31	3,338,100 1,112,700 7/18	94.95	64.36	18.51	12.55	273億915万	185億1052万	64.92倍 7/31
2020年 7月期	2,900 6/22	1,100 3,300 10/2	660,900 220,300 12/2	134.26	50.93	20.44	7.75	398億7993万	149億5527万	112.13倍 7/31
2021年 7月期	2,765 8/6	986 5/17	1,781,300 3/16	246.88	88.04	18.48	6.59	384億5313万	139億3247万	134.2倍 7/30
2022年 7月期	1,685 8/31	599 5/19	526,400 9/15	702.08	249.58	11.57	4.11	238億955万	84億6548万	281.25倍 7/29
2023年 7月期	1,349 6/15	632 9/27	1,186,700 6/15	93.42	43.77	8.16	3.82	191億1762万	89億3186万	65.24倍 7/31
2024年 7月期	965 9/14	550 7/31 7/30	533,300 9/15	86.94	49.55	5.26	3	136億7569万	77億9509万	51.35倍 7/31
2025年 7月期	573 8/1	293 4/7	357,200 12/23	54.89	28.07	3.14	1.6	81億2107万	41億5265万	32.38倍 7/31
2026年 7月期	1,814 10/15	333 8/15 8/14 他3件	17,735,300 10/1	赤字	赤字	11.23	2.06	257億964万	47億1957万	赤字 7/31
最新	720 2026/9/28		238,400	-		-		102億621万		-

Link-Uグループ（4446）のPER（株価収益率）の推移

2026/04/30～2026/09/28

株価＆PERの推移

年初来

開示資料

決算

株式

チャート