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
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	15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
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	17:30 株式報酬型ストックオプション(新株予約権)の発行内容確定に関するお知らせ
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	15:30 株式報酬型ストックオプション(新株予約権)の発行に関するお知らせ
06/29	15:30 執行役員人事に関するお知らせ
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	12:00 中期経営計画策定に関するお知らせ
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	16:45 役員人事に関するお知らせ
05/14	16:45 定款一部変更に関するお知らせ
05/14	16:45 2026年3月期決算短信〔日本基準〕(連結)
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%
04/28	2,330	2,341	2,329	2,341	+0.26%	21,900	-	-4.02%
04/27	2,350	2,357	2,334	2,335	-0.93%	29,900	-	-4.69%
04/24	2,378	2,380	2,353	2,357	-0.88%	29,200	-	-4.19%
04/23	2,397	2,397	2,365	2,378	-0.13%	33,100	-	-3.76%
04/22	2,398	2,400	2,377	2,381	-0.63%	19,700	-	-4.15%
04/21	2,428	2,429	2,386	2,396	-0.33%	22,400	-	-3.93%

キャリアリンク（6070）のIR情報・決算資料

2026/04/21～2026/09/15

IR情報＆株価推移

開示資料

決算

株式

チャート