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
10/05	156	164	155	158	+1.28%	384,700	-	+6.04%
10/02	158	161	154	156	-0.64%	433,600	-	+5.41%
10/01	158	158	153	157	-0.63%	360,700	-	+6.8%
09/30	160	162	153	158	-1.25%	712,600	-	+8.22%
09/29	171	171	158	160	-8.05%	820,000	-	+11.11%
09/28	16:00 新株予約権(ストックオプション)の行使価額の調整に関するお知らせ
09/28	16:00 第三者割当による新株式の発行に係る払込完了に関するお知らせ
09/28	174	178	171	174	+1.16%	665,800	-	+21.68%
09/25	16:00 定款の一部変更に関するお知らせ
09/25	186	196	172	172	-3.91%	2,408,700	-	+22.86%
09/24	182	193	174	179	-3.24%	2,269,800	-	+29.71%
09/18	199	239	185	185	-2.12%	15,219,900	-	+36.03%
09/17	207	217	183	189	-10%	8,239,100	-	+42.11%
09/16	237	293	206	210	-1.41%	45,805,200	-	+61.54%
09/15	190	213	190	213	+30.67%	7,330,500	-	+67.72%
09/14	163	163	163	163	+44.25%	154,700	-	+32.52%
09/11	16:03 資金の借入に関するお知らせ
09/11	16:03 SBIホールディングス株式会社との資本業務提携、第三者割当による新株式の発行並びに主要株主及びその他の関係会社の異動に関するお知らせ
09/11	16:00 事業計画及び成長可能性に関する事項
09/11	16:00 2026年7月期決算短信〔日本基準〕(連結)
09/11	116	116	112	113	-3.42%	71,500	-	-6.61%
09/10	122	123	117	117	-2.5%	67,500	-	-3.31%
09/09	118	120	117	120	0%	35,100	-	-0.83%
09/08	118	121	118	120	+3.45%	61,600	-	-0.83%
09/07	116	118	116	116	0%	109,000	-	-3.33%
09/04	121	124	116	116	-4.13%	331,500	-	-3.33%
09/03	123	124	120	121	-2.42%	124,800	-	+0.83%
09/02	123	124	122	124	+0.81%	60,100	-	+3.33%
09/01	125	128	122	123	-2.38%	154,700	-	+2.5%
08/31	126	127	123	126	-3.08%	187,800	-	+5.88%
08/28	127	131	124	130	+0.78%	287,200	-	+9.24%
08/27	128	135	125	129	-5.15%	764,300	-	+9.32%
08/26	140	146	127	136	+0.74%	2,849,500	-	+15.25%
08/25	117	157	117	135	+15.38%	5,715,500	-	+15.38%
08/24	117	118	115	117	-2.5%	32,900	-	0%
08/21	118	120	117	120	+0.84%	4,800	-	+2.56%
08/20	115	119	115	119	+3.48%	8,500	-	+0.85%
08/19	120	120	115	115	-3.36%	12,300	-	-2.54%
08/18	121	123	118	119	-4.8%	31,300	-	0%
08/17	119	126	119	125	+5.04%	73,200	-	+4.17%
08/14	116	121	115	119	+2.59%	47,000	-	-0.83%
08/13	117	118	115	116	-0.85%	14,800	-	-3.33%
08/12	118	119	116	117	-0.85%	20,300	-	-3.31%
08/10	115	118	115	118	+1.72%	32,900	-	-3.28%
08/07	115	116	114	116	+0.87%	17,800	-	-5.69%
08/06	114	115	113	115	+0.88%	11,400	-	-7.26%
08/05	112	114	112	114	+0.88%	24,600	-	-8.8%
08/04	111	114	111	113	0%	20,300	-	-10.32%
08/03	112	114	112	113	-0.88%	13,400	-	-11.02%
07/31	113	114	112	114	+0.88%	14,300	-	-10.94%
07/30	110	114	110	113	+1.8%	36,500	-	-12.4%
07/29	115	115	111	111	-4.31%	50,900	-	-14.62%
07/28	116	116	113	116	+1.75%	28,000	-	-11.45%
07/27	113	115	111	114	+0.88%	41,800	-	-13.64%
07/24	116	116	111	113	-1.74%	58,900	-	-15.04%
07/23	116	117	110	115	-2.54%	169,000	-	-14.18%
07/22	119	119	118	118	0%	33,400	-	-12.59%
07/21	119	124	117	118	-8.53%	203,400	-	-12.59%
07/17	131	131	129	129	-3.01%	32,600	-	-4.44%
07/16	133	133	132	133	+0.76%	13,600	-	-1.48%
07/15	133	133	130	132	-0.75%	11,700	-	-2.22%
07/14	133	135	132	133	-1.48%	10,900	-	-1.48%
07/13	126	135	126	135	+5.47%	48,100	-	+0.75%
07/10	129	129	125	128	-1.54%	19,300	-	-4.48%
07/09	130	132	128	130	0%	21,400	-	-2.99%
07/08	137	137	126	130	-5.11%	54,300	-	-2.26%
07/07	141	141	136	137	+0.74%	23,000	-	+3.01%
07/06	16:00 中核システム（CRM/SFA）とLFBを結ぶ「LFB API Connect」金融機関での本格活用が開始
07/06	139	140	135	136	-2.86%	52,200	-	+3.03%
07/03	140	143	139	140	-0.71%	47,600	-	+6.06%
07/02	139	142	139	141	-0.7%	12,800	-	+7.63%
07/01	138	142	138	142	+0.71%	18,100	-	+8.4%
06/30	140	143	140	141	0%	14,000	-	+8.46%
06/29	143	143	138	141	+1.44%	22,100	-	+9.3%
06/26	138	140	138	139	-0.71%	27,400	-	+7.75%
06/25	144	144	137	140	-2.78%	47,600	-	+9.38%
06/24	139	144	137	144	+2.13%	69,000	-	+13.39%
06/23	135	142	134	141	+4.44%	98,600	-	+11.9%
06/22	132	137	132	135	+0.75%	51,200	-	+8%
06/19	134	134	131	134	0%	28,300	-	+7.2%
06/18	131	134	126	134	+1.52%	62,800	-	+7.2%
06/17	131	133	129	132	+3.94%	48,500	-	+5.6%
06/16	121	128	121	127	+1.6%	34,700	-	+1.6%
06/15	125	126	122	125	-0.79%	39,200	-	0%
06/12	16:00 2026年7月期第3四半期(中間期)決算短信〔日本基準〕(連結)
06/12	16:00 2026年7月期第3四半期決算説明資料
06/12	16:00 特別損失の計上に関するお知らせ
06/12	129	131	126	126	-2.33%	60,100	-	+0.8%
06/11	126	129	125	129	+2.38%	35,400	-	+2.38%
06/10	124	127	124	126	+0.8%	28,100	-	0%
06/09	121	126	120	125	+0.81%	46,300	-	-0.79%
06/08	118	135	118	124	+0.81%	71,300	-	-2.36%
06/05	117	123	117	123	+4.24%	26,100	-	-3.15%
06/04	116	118	114	118	+0.85%	34,300	-	-7.81%
06/03	122	124	117	117	-6.4%	50,600	-	-9.3%
06/02	127	127	122	125	-2.34%	39,300	-	-3.85%
06/01	130	130	127	128	-1.54%	29,200	-	-2.29%
05/29	121	130	121	130	+4%	31,100	-	-1.52%
05/28	121	126	121	125	+4.17%	37,100	-	-5.3%
05/27	122	124	119	120	-3.23%	43,300	-	-9.77%
05/26	122	125	118	124	+0.81%	49,100	-	-7.46%
05/25	121	124	117	123	+1.65%	52,600	-	-8.21%
05/22	16:00 2026年7月期通期業績予想の修正に関するお知らせ
05/22	118	122	118	121	+3.42%	23,900	-	-10.37%
05/21	117	123	117	117	+1.74%	58,000	-	-13.97%
05/20	125	126	114	115	-8.73%	143,600	-	-16.06%
05/19	129	130	126	126	-2.33%	60,800	-	-8.7%
05/18	130	131	128	129	-0.77%	85,100	-	-7.19%
05/15	131	131	130	130	0%	32,500	-	-7.14%
05/14	130	132	130	130	0%	43,600	-	-7.8%
05/13	131	133	130	130	-0.76%	29,700	-	-7.8%
05/12	133	135	131	131	-5.07%	110,900	-	-7.75%

リンカーズ（5131）のIR情報・決算資料

2026/05/12～2026/10/05

IR情報＆株価推移

開示資料

決算

株式

チャート