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	2,621	2,621	2,546	2,546	-0.97%	182,500	-	-0.86%	-	-
09/25	2,549	2,571	2,541	2,571	+1.38%	79,500	-	0%	-	-
09/24	2,550	2,550	2,521	2,536	+0.24%	120,500	-	-1.48%	-	-
09/18	2,517	2,539	2,507	2,530	+0.16%	43,200	-	-1.71%	-	-
09/17	2,503	2,526	2,503	2,526	+0.84%	34,500	-	-1.75%	-	-
09/16	2,529	2,540	2,505	2,505	-0.95%	25,500	-	-2.38%	-	-
09/15	2,509	2,545	2,507	2,529	+1.04%	25,800	-	-1.25%	-	-
09/14	2,472	2,510	2,472	2,503	+0.97%	29,900	-	-2%	-	-
09/11	2,465	2,484	2,454	2,479	-0.32%	24,600	-	-2.67%	-	-
09/10	2,485	2,498	2,470	2,487	-0.68%	23,400	-	-2.13%	-	-
09/09	2,520	2,520	2,496	2,504	-0.83%	27,600	-	-1.18%	-	-
09/08	2,544	2,557	2,520	2,525	-1.25%	25,000	-	-0.08%	-	-
09/07	2,607	2,607	2,556	2,557	-1.96%	33,300	-	+1.51%	-	-
09/04	2,587	2,616	2,583	2,608	+0.38%	23,600	-	+3.82%	-	-
09/03	2,582	2,609	2,582	2,598	+0.62%	22,600	-	+3.8%	-	-
09/02	2,605	2,613	2,582	2,582	-2.27%	43,700	-	+3.4%	-	-
09/01	2,615	2,648	2,610	2,642	+0.49%	34,800	-	+6.15%	-	-
08/31	2,586	2,639	2,571	2,629	+1.58%	51,800	-	+6.05%	-	-
08/28	2,602	2,615	2,588	2,588	-0.73%	30,300	-	+4.78%	-	-
08/27	2,600	2,629	2,590	2,607	+0.27%	23,700	-	+5.93%	-	-
08/26	2,630	2,634	2,590	2,600	-0.23%	33,100	-	+6.04%	-	-
08/25	2,671	2,671	2,602	2,606	-1.66%	33,900	-	+6.63%	-	-
08/24	2,655	2,682	2,647	2,650	-0.19%	45,500	-	+8.87%	-	-
08/21	2,600	2,660	2,600	2,655	+1.14%	51,300	-	+9.62%	-	-
08/20	2,635	2,635	2,594	2,625	-0.38%	32,500	-	+8.97%	-	-
08/19	2,629	2,655	2,600	2,635	+0.08%	56,400	-	+9.84%	-	-
08/18	2,544	2,635	2,536	2,633	+3.5%	73,500	-	+10.31%	-	-
08/17	2,683	2,689	2,532	2,544	+3.29%	144,200	-	+7.12%	-	-
08/14	2,419	2,463	2,389	2,463	+2.63%	54,300	-	+4.06%	-	-
08/13	2,395	2,409	2,379	2,400	+0.88%	25,600	-	+1.65%	-	-
08/12	2,361	2,383	2,348	2,379	+0.93%	28,100	-	+0.89%	-	-
08/10	2,345	2,362	2,337	2,357	+1.42%	23,000	-	+0.13%	-	-
08/07	2,318	2,334	2,310	2,324	-0.09%	18,100	-	-1.06%	-	-
08/06	2,307	2,326	2,307	2,326	+0.69%	17,300	-	-0.85%	-	-
08/05	2,326	2,332	2,305	2,310	-0.52%	17,900	-	-1.32%	-	-
08/04	2,340	2,340	2,317	2,322	-0.77%	21,900	-	-0.68%	-	-
08/03	2,366	2,366	2,331	2,340	-1.06%	33,400	-	+0.26%	-	-
07/31	2,406	2,417	2,365	2,365	-1.7%	28,300	-	+1.59%	-	-
07/30	2,428	2,435	2,394	2,406	-1.19%	23,700	-	+3.66%	-	-
07/29	2,383	2,435	2,383	2,435	+2.01%	39,100	-	+5.37%	-	-
07/28	2,394	2,401	2,376	2,387	-0.54%	24,500	-	+3.74%	-	-
07/27	2,375	2,400	2,375	2,400	+0.63%	15,100	-	+4.71%	-	-
07/24	2,368	2,385	2,361	2,385	+0.17%	16,000	-	+4.47%	-	-
07/23	2,386	2,388	2,368	2,381	-0.13%	17,300	-	+4.71%	-	-
07/22	2,378	2,385	2,360	2,384	+0.25%	16,000	-	+5.21%	-	-
07/21	2,389	2,394	2,377	2,378	+0.76%	16,900	-	+5.41%	-	-
07/17	2,350	2,388	2,344	2,360	+0.64%	34,500	-	+4.98%	-	-
07/16	2,356	2,367	2,345	2,345	-0.09%	19,100	-	+4.69%	-	-
07/15	2,357	2,364	2,344	2,347	-0.42%	19,900	-	+5.11%	-	-
07/14	2,346	2,377	2,342	2,357	+0.55%	26,400	-	+5.93%	-	-
07/13	2,345	2,366	2,341	2,344	+0.04%	29,500	-	+5.73%	-	-
07/10	2,330	2,350	2,324	2,343	+0.77%	21,300	-	+6.02%	-	-
07/09	2,347	2,347	2,324	2,325	-0.17%	33,400	-	+5.54%	-	-
07/08	2,324	2,342	2,314	2,329	+0.87%	41,600	-	+6.15%	-	-
07/07	2,294	2,317	2,294	2,309	+1.05%	29,300	-	+5.63%	-	-
07/06	2,265	2,288	2,260	2,285	+1.6%	24,300	-	+4.91%	-	-
07/03	2,235	2,263	2,235	2,249	+0.63%	25,700	-	+3.55%	-	-
07/02	2,223	2,255	2,223	2,235	+0.9%	28,400	-	+3%	-	-
07/01	2,236	2,236	2,215	2,215	-0.63%	25,700	-	+2.17%	-	-
06/30	2,230	2,241	2,216	2,229	+0.54%	26,000	-	+2.81%	-	-
06/29	2,197	2,236	2,197	2,217	+1%	21,900	-	+2.31%	-	-
06/26	2,172	2,195	2,172	2,195	+0.92%	25,000	-	+1.34%	-	-
06/25	2,193	2,193	2,175	2,175	+0.09%	15,200	-	+0.42%	-	-
06/24	2,166	2,188	2,166	2,173	+0.32%	16,600	-	+0.28%	-	-
06/23	2,185	2,185	2,156	2,166	-0.87%	33,900	-	-0.09%	-	-
06/22	2,194	2,195	2,177	2,185	+0.6%	20,600	-	+0.69%	-	-
06/19	2,178	2,178	2,156	2,172	+0.74%	33,500	-	+0.05%	-	-
06/18	2,172	2,183	2,156	2,156	-0.55%	34,200	-	-0.83%	-	-
06/17	2,148	2,182	2,148	2,168	+0.93%	21,500	-	-0.55%	-	-
06/16	2,173	2,173	2,146	2,148	-1.15%	15,400	-	-1.74%	-	-
06/15	2,160	2,179	2,148	2,173	+0.46%	31,000	-	-0.87%	-	-
06/12	2,160	2,165	2,145	2,163	+0.14%	20,000	-	-1.55%	-	-
06/11	2,170	2,170	2,138	2,160	0%	25,100	-	-2%	-	-
06/10	2,150	2,178	2,150	2,160	+0.23%	16,400	-	-2.31%	-	-
06/09	2,165	2,183	2,151	2,155	-0.14%	22,900	-	-2.84%	-	-
06/08	2,169	2,182	2,143	2,158	-0.51%	29,700	-	-3.05%	-	-
06/05	2,120	2,176	2,120	2,169	+2.55%	23,900	-	-2.87%	-	-
06/04	2,101	2,126	2,090	2,115	-0.05%	31,900	-	-5.58%	-	-
06/03	2,112	2,120	2,086	2,116	+0.09%	41,500	-	-5.91%	-	-
06/02	2,135	2,135	2,100	2,114	-1.26%	41,600	-	-6.46%	-	-
06/01	2,185	2,194	2,137	2,141	-2.01%	45,100	-	-5.68%	-	-
05/29	2,204	2,215	2,185	2,185	-0.09%	23,700	-	-4.21%	-	-
05/28	2,204	2,212	2,179	2,187	-1.17%	36,900	-	-4.46%	-	-
05/27	2,219	2,221	2,203	2,213	+0.14%	24,500	-	-3.7%	-	-
05/26	2,184	2,217	2,175	2,210	+0.68%	31,200	-	-4.16%	-	-
05/25	2,205	2,207	2,182	2,195	-0.23%	29,500	-	-5.14%	-	-
05/22	2,195	2,207	2,185	2,200	+0.32%	22,700	-	-5.29%	-	-
05/21	2,202	2,217	2,186	2,193	-0.09%	23,500	-	-5.92%	-	-
05/20	2,205	2,214	2,181	2,195	-0.9%	56,400	-	-6.24%	-	-
05/19	2,220	2,233	2,201	2,215	-0.14%	45,200	-	-5.82%	-	-
05/18	2,269	2,280	2,202	2,218	-1.42%	55,600	-	-6.1%	-	-
05/15	2,276	2,301	2,242	2,250	-1.92%	61,500	-	-5.14%	-	-
05/14	2,300	2,315	2,273	2,294	-0.91%	33,700	-	-3.57%	-	-
05/13	2,304	2,327	2,300	2,315	+0.52%	23,100	-	-2.89%	-	-
05/12	2,308	2,324	2,293	2,303	-0.22%	23,600	-	-3.6%	-	-
05/11	2,318	2,323	2,301	2,308	-0.65%	29,800	-	-3.59%	-	-
05/08	2,334	2,352	2,318	2,323	-0.9%	29,100	-	-3.17%	-	-
05/07	2,351	2,352	2,318	2,344	+0.39%	32,800	-	-2.5%	-	-
05/01	2,351	2,351	2,315	2,335	-0.47%	19,400	-	-3.35%	-	-
04/30	2,345	2,351	2,329	2,346	+0.21%	37,700	-	-3.34%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2013年 2月期	465 929 11/16	296 592 12/6	4,684,400 2,342,200 11/16	44億5920万	28億4160万	36億1090万 2/28
2014年 2月期	390 780 3/11	228 456 6/7	1,529,400 764,700 3/11	37億4400万	21億8880万	33億9667万 2/28
2015年 2月期	1,024 2,048 2/16	232 463 5/20	1,263,800 631,900 9/24	128億5713万	28億5939万	110億3648万 2/27
2016年 2月期	1,320 2,640 8/18	675 1,350 1/21	583,400 291,700 4/24	165億7365万	84億7516万	91億5674万 2/29
2017年 2月期	997 1,994 4/19	656 6/24	335,300 8/26	125億1813万	82億3660万	87億6837万 2/28
2018年 2月期	732 3/10	510 4/17	427,800 4/18	91億9084万	64億345万	68億7168万 2/28
2019年 2月期	592 5/9	286 12/25	237,500 8/28	74億3303万	35億9095万	50億8339万 2/28
2020年 2月期	683 10/3	390 3/1	2,147,900 7/3	85億7561万	48億9676万	49億2688万 2/28
2021年 2月期	3,475 2/17	300 3/23 3/19	6,831,100 9/30	436億7866万	37億6674万	284億5693万 2/26
2022年 3月期	2,808 3/23	1,181 1/7	2,439,000 3/23	352億9487万	148億6099万	173億990万 3/31
2023年 3月期	3,290 11/29	1,324 4/25	2,425,300 3/16	414億2373万	166億6042万	295億5985万 3/31
2024年 3月期	3,150 6/21	1,938 11/6	1,305,800 11/6	396億6102万	244億1143万	306億547万 3/29
2025年 3月期	2,600 9/17	1,980 8/5	208,900 9/26	327億6182万	249億4047万	254億540万 3/31
2026年 3月期	2,815 2/27 2/26	1,860 4/7	440,400 9/24	354億8504万	234億3730万	287億4147万 3/31
最新	2,546 2026/9/28		182,500	320億9411万

キャリアリンク（6070）の時価総額の推移

2026/04/30～2026/09/28

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート