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
09/17	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	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	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	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	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%	-	-
05/11	136	138	136	138	+1.47%	15,300	-	-2.82%	-	-
05/08	133	138	133	136	-1.45%	18,000	-	-4.9%	-	-
05/07	136	140	135	138	+2.22%	51,900	-	-3.5%	-	-
05/01	133	136	133	135	+1.5%	29,700	-	-5.59%	-	-
04/30	135	136	132	133	-2.21%	139,600	-	-6.99%	-	-
04/28	140	159	136	136	-1.45%	1,542,900	-	-4.9%	-	-
04/27	147	149	138	138	-4.17%	94,800	-	-3.5%	-	-
04/24	144	146	143	144	-1.37%	58,800	-	+0.7%	-	-
04/23	148	148	145	146	-1.35%	77,600	-	+2.1%	-	-

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	PBR
2023年 7月期	627 11/2	244 3/16	20,844,300 11/2	81.43	31.69	4.64	1.81	82億9897万	33億2767万	2.46倍 7/31
2024年 7月期	358 9/15	162 2/16	25,280,700 4/25	赤字	赤字	2.97	1.34	48億8240万	22億2701万	1.68倍 7/31
2025年 7月期	288 6/27	124 4/7	34,056,400 6/27	赤字	赤字	3.56	1.53	39億7353万	17億1082万	2.26倍 7/31
2026年 7月期	293 10/6	110 7/30 7/23	16,126,100 10/3	赤字	赤字	8.75	3.29	40億4252万	-	3.41倍 7/31
最新	189 2026/9/17		8,239,100	-		-		26億2842万		-

リンカーズ（5131）のPBR（株価純資産倍率）の推移

2026/04/23～2026/09/17

株価＆PBRの推移

年初来

開示資料

決算

株式

チャート