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
10/02	2,335	2,439	2,329	2,432	+3.05%	80,300	-	-6.43%	-	-
10/01	2,354	2,414	2,313	2,360	+0.43%	55,300	-	-9.54%	-	-
09/30	2,319	2,397	2,302	2,350	+0.3%	52,500	-	-10.34%	-	-
09/29	2,445	2,445	2,334	2,343	-4.17%	63,300	-	-11.01%	-	-
09/28	2,482	2,485	2,413	2,445	-1.89%	61,300	-	-7.74%	-	-
09/25	2,441	2,512	2,441	2,492	+1.92%	40,200	-	-6.35%	-	-
09/24	2,500	2,558	2,435	2,445	-1.33%	70,500	-	-8.7%	-	-
09/18	2,450	2,513	2,435	2,478	+1.27%	50,700	-	-8.59%	-	-
09/17	2,508	2,519	2,415	2,447	-2.16%	84,400	-	-10.14%	-	-
09/16	2,558	2,579	2,498	2,501	-0.32%	64,200	-	-8.52%	-	-
09/15	2,500	2,568	2,497	2,509	-0.91%	57,600	-	-8.03%	-	-
09/14	2,557	2,575	2,511	2,532	-2.99%	84,400	-	-6.88%	-	-
09/11	2,685	2,689	2,555	2,610	-3.15%	107,300	-	-3.62%	-	-
09/10	2,681	2,764	2,677	2,695	-0.52%	80,200	-	0%	-	-
09/09	2,727	2,746	2,700	2,709	-0.7%	65,500	-	+1.12%	-	-
09/08	2,719	2,848	2,701	2,728	+1.15%	146,400	-	+2.59%	-	-
09/07	2,820	2,890	2,669	2,697	-4.63%	173,200	-	+2.31%	-	-
09/04	2,631	2,885	2,615	2,828	+7.94%	273,200	-	+8.1%	-	-
09/03	2,695	2,759	2,601	2,620	-1.17%	135,200	-	+1.35%	-	-
09/02	2,640	2,707	2,622	2,651	-2.43%	64,400	-	+3.35%	-	-
09/01	2,849	2,864	2,700	2,717	-3.48%	103,800	-	+6.59%	-	-
08/31	2,859	2,921	2,765	2,815	-2.43%	153,200	-	+10.52%	-	-
08/28	2,959	3,120	2,845	2,885	-0.24%	461,100	-	+13.27%	-	-
08/27	2,828	2,960	2,736	2,892	+3.36%	223,800	-	+13.23%	-	-
08/26	2,673	2,855	2,635	2,798	+4.95%	169,200	-	+10.11%	-	-
08/25	2,680	2,745	2,627	2,666	-0.07%	80,500	-	+4.92%	-	-
08/24	2,684	2,850	2,652	2,668	+0.64%	183,300	-	+4.55%	-	-
08/21	2,680	2,734	2,635	2,651	-4.64%	90,900	-	+3.11%	-	-
08/20	2,755	2,846	2,661	2,780	+2.62%	201,300	-	+7.21%	-	-
08/19	2,846	2,872	2,709	2,709	-7.26%	290,800	-	+3.32%	-	-
08/18	3,545	3,655	2,919	2,921	-10.67%	1,247,300	-	+9.4%	-	-
08/17	3,210	3,270	3,195	3,270	+18.05%	149,400	-	+20.66%	-	-
08/14	2,850	3,130	2,580	2,770	+1.47%	851,600	-	+1.02%	-	-
08/13	2,395	2,839	2,360	2,730	+16.17%	500,500	-	-1.34%	-	-
08/12	2,299	2,419	2,288	2,350	+2.71%	77,000	-	-16.28%	-	-
08/10	2,275	2,325	2,222	2,288	+1.1%	48,400	-	-19.27%	-	-
08/07	2,237	2,298	2,172	2,263	-0.66%	50,900	-	-20.4%	-	-
08/06	2,223	2,278	2,185	2,278	-0.91%	50,700	-	-20.49%	-	-
08/05	2,240	2,497	2,223	2,299	+4.98%	151,100	-	-21.08%	-	-
08/04	2,155	2,218	2,120	2,190	+0.64%	60,500	-	-26.31%	-	-
08/03	2,101	2,214	2,075	2,176	+0.05%	71,000	-	-27.66%	-	-
07/31	2,240	2,300	2,115	2,175	+5.33%	190,600	-	-28.08%	-	-
07/30	2,128	2,237	2,050	2,065	-2.96%	124,200	-	-31.62%	-	-
07/29	2,200	2,200	2,100	2,128	-5%	161,100	-	-29.16%	-	-
07/28	2,584	2,624	2,198	2,240	-16.23%	394,500	-	-24.68%	-	-
07/27	2,799	2,832	2,600	2,674	-4.47%	206,800	-	-	-	-
07/24	2,880	2,995	2,636	2,799	-8.83%	432,500	-	-	-	-
07/23	2,550	3,070	2,550	3,070	+19.64%	1,224,300	-	-	-	-
07/22	2,750	2,851	2,558	2,566	-8.36%	281,800	-	-	-	-
07/21	3,050	3,095	2,710	2,800	-5.02%	224,300	-	-	-	-
07/17	2,950	3,020	2,725	2,948	-5.66%	264,100	-	-	-	-
07/16	3,200	3,370	3,040	3,125	-2.95%	401,700	-	-	-	-
07/15	3,435	3,520	3,155	3,220	-8.13%	426,200	-	-	-	-
07/14	3,830	3,990	3,490	3,505	-10.13%	571,900	-	-	-	-
07/13	4,050	4,250	3,700	3,900	-0.26%	918,100	-	-	-	-
07/10	4,500	4,690	3,850	3,910	-4.4%	2,220,700	-	-	-	-
07/09	3,530	4,090	3,525	4,090	+20.65%	1,299,800	-	-	-	-
07/08	3,585	4,290	3,300	3,390	-8.99%	3,376,400	-	-	-	-
07/07	3,300	3,725	3,105	3,725	+23.14%	3,621,300	-	-	-	-
07/06	2,390	3,025	2,361	3,025	+19.94%	2,093,000	-	-	-	-
07/03	2,395	2,806	2,343	2,522	-9.77%	1,784,300	-	-	-	-
07/02	3,005	3,125	2,795	2,795	-20.03%	1,211,900	-	-	-	-
07/01	5,180	6,340	3,125	3,495	-7.42%	3,375,200	-	-	-	-
06/30	3,775	3,775	3,775	3,775	+22.76%	18,900	-	-	-	-
06/29	3,075	3,075	3,075	3,075	+19.42%	34,100	-	-	-	-
06/26	2,375	2,575	2,200	2,575	+24.1%	3,471,900	-	-	-	-
06/25	2,075	2,075	2,075	2,075	+23.88%	495,900	-	-	-	-
06/24	1,675	1,675	1,675	1,675	+21.82%	39,600	-	-	-	-
06/23	1,075	1,375	921	1,375	0%	5,618,100	-	-	-	-

年初来

年度	株価		出来高	25日乖離
年度	高値	安値	大商い	プラス	マイナス
2026年 6月期	3,775 6/30	921 6/23	5,618,100 6/23	-	-31.62% 7/30
最新	2,432 2026/10/2		80,300	-6.43% 2,599

LiNKX（584A）の株価チャート

株価

10/2

乖離率

2026/06/23～2026/10/02

株価推移

年初来

開示資料

決算

株式

チャート