6070 キャリアリンク

6070
2026/01/20
時価
342億円
PER 予
17.44倍
2013年以降
1.74-42.41倍
（2013-2025年）
PBR
2.2倍
2013年以降
0.65-7.58倍
（2013-2025年）
配当 予
4.42%
ROE 予
12.6%
ROA 予
8.86%
資料
Link
CSV,JSON

イベントチャート

2025/08/21～2026/01/20

イベント情報＆株価推移

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
01/202,7152,7552,6952,714+1.5%46,400342億1186万+4.63%
01/192,6952,7122,6662,674-0.71%41,700337億764万+3.4%
01/162,6862,6952,6762,693+0.26%19,500339億4715万+4.38%
01/152,6542,6882,6502,686+0.83%32,000338億5891万+4.47%
01/142,6662,6742,6602,664+0.15%24,100335億8158万+3.94%
01/132,6702,6782,6482,660+0.3%28,600335億3116万+4.07%
01/092,6462,6652,6462,652+0.45%22,000334億3031万+4.04%
01/082,6112,6462,6112,640+0.76%16,300332億7904万+3.77%
01/072,6132,6352,6042,620+0.27%16,100330億2693万+3.19%
01/062,5902,6142,5892,613+1.36%15,800329億3869万+3.08%
01/052,6002,6022,5702,578-0.96%32,200324億9749万+1.86%
2025
12/302,6102,6102,5902,603-0.12%16,600328億1263万+2.97%
12/292,5762,6152,5722,606+1.52%26,000328億5045万+3.25%
12/262,5692,5692,5492,567+0.43%18,700323億5883万+1.82%
12/252,5662,5722,5562,556+0.04%12,600322億2016万+1.55%
12/242,5582,5682,5492,555-0.04%11,000322億756万+1.71%
12/232,5302,5632,5302,556+0.67%12,000322億2016万+1.95%
12/222,5592,5592,5202,539-0.04%14,900320億587万+1.4%
12/192,5302,5552,5302,540-0.47%9,600320億1847万+1.64%
12/182,5342,5532,5302,552+0.67%11,400321億6974万+2.28%
12/172,5402,5402,5222,535+0.12%13,900319億5544万+1.81%
12/162,5482,5632,5302,532-0.63%24,800319億1763万+1.85%
12/152,4992,5482,4912,548+2.37%24,300321億1932万+2.7%
12/122,4962,5112,4852,489+0.28%20,300313億7558万+0.57%
12/112,5242,5242,4772,482-1.12%16,000312億8734万+0.49%
12/102,5332,5412,5102,510-0.08%13,100316億4030万+1.78%
12/092,4892,5152,4822,512+0.84%29,300316億6551万+2.07%
12/082,4702,4982,4702,491+0.73%9,100314億79万+1.47%
12/052,4992,4992,4722,473-1.16%16,500311億7389万+0.94%
12/042,5042,5102,4862,502+0.97%15,100315億3946万+2.29%
12/032,5132,5132,4782,478-1.39%23,100312億3692万+1.47%
12/022,5202,5262,5022,513-0.12%11,600316億7812万+2.95%
12/012,5552,5552,5162,516-0.28%24,000317億1594万+3.24%
11/28（IR情報）15:30 連結子会社(キャリアリンクファクトリー株式会社)の完全子会社化に関するお知らせ
11/282,5162,5332,5162,523+0.08%11,800318億418万+3.7%
11/272,5222,5462,5102,521+0.48%27,600317億7896万+3.79%
11/262,4952,5262,4952,509+0.56%21,200316億2770万+3.55%
11/252,5242,5252,4852,495-1.11%18,600314億5122万+3.14%
11/212,4512,5252,4512,523+2.35%37,100318億418万+4.52%
11/202,4492,4812,4472,465+0.98%35,100310億7305万+2.37%
11/192,4422,4462,4202,441-0.04%18,100307億7051万+1.5%
11/182,4552,4682,4392,442-0.69%22,000307億8311万+1.67%
11/172,4312,4592,4142,459+1.19%39,700309億9741万+2.46%
11/14（IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/142,4302,4442,4202,430-0.21%23,900306億3185万+1.33%
11/132,4502,4522,4302,435-0.08%18,500306億9487万+1.54%
11/13（空売り報告）モルガン・スタンレーMUFG証券 63,009株（0.49%）-0.01%義務消失
11/122,4182,4472,4162,437+0.79%16,600307億2009万+1.63%
11/112,4102,4182,3952,418+0.54%24,500304億8058万+0.75%
11/102,4002,4202,3992,405+0.29%15,800303億1670万+0.21%
11/072,3782,3982,3782,398+0.59%10,800302億2846万-0.08%
11/062,3632,4072,3612,384+0.89%20,400300億5198万-0.71%
11/052,3982,3982,3492,363-0.84%23,000297億8726万-1.79%
11/042,3652,3862,3522,383+0.76%22,900300億3938万-1.28%
10/312,3662,3772,3582,3650%22,500298億1248万-2.47%
10/302,3732,3752,3652,365-0.34%26,700298億1248万-2.91%
10/30（空売り報告）モルガン・スタンレーMUFG証券 63,909株（0.5%）再IN
10/292,4102,4102,3732,373-1.41%44,600299億1332万-3.02%
10/282,4532,4532,4072,407-2.15%23,300303億4191万-1.67%
10/272,4092,4602,4092,460+2.37%32,200310億1002万+0.53%
10/242,4302,4302,4002,403-0.46%13,400302億9149万-1.72%
10/232,4192,4282,4072,414-0.21%15,900304億3015万-1.27%
10/222,3862,4192,3852,419+1.04%27,400304億9318万-1.02%
10/212,4102,4102,3892,394+0.17%15,500301億7804万-2.01%
10/202,3932,4092,3902,390+0.76%14,100301億2762万-2.21%
10/172,3902,3942,3702,372-0.67%13,100299億72万-2.99%
10/162,3872,3892,3802,388+0.04%9,500301億241万-2.37%
10/152,3652,3912,3602,387+1.32%20,200300億8980万-2.45%
10/142,3802,3932,3462,356-1.63%41,300296億9902万-3.72%
10/102,4002,4072,3852,395-0.79%30,500301億9065万-2.2%
10/092,4242,4302,4012,414-0.54%29,000304億3015万-1.43%
10/082,4572,4572,4272,427-0.7%14,500305億9403万-0.9%
10/072,4602,4662,4402,444-1.05%25,900308億833万-0.12%
10/062,4812,4882,4432,470+1.69%49,100311億3607万+1.11%
10/032,4022,4372,4022,429+1.17%21,200306億1924万-0.37%
10/022,4282,4382,4002,401-1.03%61,000302億6628万-1.4%
10/012,4732,4752,3782,426-2.77%114,100305億8142万-0.33%
09/302,5632,5632,4952,495-3.11%64,000314億5122万+2.55%
09/292,6142,6452,5752,575-3.34%93,400324億5967万+6.01%
09/262,6642,6702,6352,664+0.99%181,000335億8158万+9.95%
09/252,6292,6702,6112,638+0.27%197,900332億5383万+9.37%
09/25（空売り報告）Barclays Capital Securities Ltd 59,500株（0.47%）-0.1%義務消失
09/242,5542,6472,5442,631+9.67%440,400331億6559万+9.44%
09/22（IR情報）15:30 業績予想の修正に関するお知らせ
09/222,3902,4022,3902,399+0.33%56,500302億4107万+0.21%
09/192,3952,4042,3842,391-0.17%60,400301億4022万-0.08%
09/182,4002,4002,3912,395-0.37%28,600301億9065万+0.34%
09/172,3932,4042,3822,404+0.04%46,100303億410万+0.88%
09/162,4122,4172,3892,403+0.5%48,200302億9149万+1.05%
09/122,4002,4002,3882,391-0.5%38,200301億4022万+0.76%
09/112,4282,4282,3912,403-1.03%38,000302億9149万+1.44%
09/102,4062,4282,4002,428+0.91%26,200306億663万+2.66%
09/092,4002,4202,3992,406+0.25%22,000303億2931万+1.95%
09/082,4102,4202,3862,400+0.33%44,200302億5368万+1.91%
09/052,4012,4022,3852,392-0.37%22,400301億5283万+1.83%
09/042,4002,4082,3892,401+0.21%17,100302億6628万+2.43%
09/032,4102,4182,3912,396-0.58%21,400302億325万+2.48%
09/022,3902,4182,3902,410+1.09%20,600303億7973万+3.34%
09/012,3522,3842,3472,384+1.66%22,800300億5198万+2.49%
08/292,3642,3642,3452,345-0.13%12,700295億6036万+1.08%
08/282,3462,3662,3452,348+0.13%21,100295億9818万+1.38%
08/272,3752,3802,3452,345-1.72%31,300295億6036万+1.52%
08/262,3942,4112,3842,386-0.33%26,500300億7720万+3.56%
08/252,4072,4082,3852,394-0.5%16,500301億7804万+4.27%
08/222,4162,4162,3922,406-0.41%24,700303億2931万+5.16%
08/212,3952,4222,3802,416+0.67%39,500304億5537万+6.01%
08/15（空売り報告）Barclays Capital Securities Ltd 72,802株（0.57%）-0.03%
08/14（IR情報）15:30 2026年3月期第1四半期決算短信〔日本基準〕(連結)

IRBANK
公式Ｘアカウント一覧