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
03/06	2,710	2,730	2,701	2,723	-0.51%	21,700	343億2532万	-0.07%
03/05	2,717	2,758	2,713	2,737	+3.01%	41,000	345億180万	+0.55%
03/04	2,670	2,682	2,624	2,657	-2.24%	68,000	334億9334万	-2.24%
03/03	2,765	2,769	2,713	2,718	-2.41%	68,800	342億6229万	0%
03/02	2,777	2,803	2,758	2,785	-0.92%	47,800	351億687万	+2.5%
02/27	2,805	2,815	2,786	2,811	+1.08%	38,500	354億3462万	+3.61%
02/26	2,798	2,815	2,781	2,781	-0.68%	48,300	350億5645万	+2.7%
02/25	2,780	2,814	2,778	2,800	+1.01%	38,700	352億9596万	+3.51%
02/24	2,764	2,784	2,740	2,772	+0.29%	35,900	349億4300万	+2.67%
02/20	2,770	2,781	2,756	2,764	-1.14%	36,400	348億4215万	+2.48%
02/19	2,750	2,799	2,726	2,796	+1.78%	63,500	352億4553万	+3.79%
02/18	2,750	2,762	2,719	2,747	+0.11%	42,100	346億2785万	+2.16%
02/17	2,757	2,779	2,740	2,744	-1.54%	44,500	345億9004万	+2.2%
02/16	2,758	2,787	2,738	2,787	+4.3%	81,900	351億3208万	+3.91%
02/13	15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/13	15:30 業績予想の修正に関するお知らせ
02/13	2,721	2,724	2,672	2,672	-1.8%	45,100	336億8243万	-0.15%
02/12	2,741	2,747	2,721	2,721	-0.73%	44,100	343億10万	+1.76%
02/10	2,739	2,753	2,730	2,741	+0.4%	27,700	345億5222万	+2.7%
02/09	2,716	2,735	2,710	2,730	+1.22%	36,800	344億1356万	+2.52%
02/06	2,713	2,713	2,674	2,697	-0.44%	31,100	339億9757万	+1.47%
02/05	2,680	2,714	2,670	2,709	+2.03%	36,800	341億4884万	+2.07%
02/04	2,672	2,677	2,655	2,655	-0.26%	17,900	334億6813万	+0.26%
02/03	2,660	2,673	2,651	2,662	+0.26%	33,700	335億5637万	+0.68%
02/02	2,668	2,681	2,645	2,655	+0.64%	30,200	334億6813万	+0.57%
01/30	2,639	2,639	2,613	2,638	+0.46%	20,300	332億5383万	+0.08%
01/29	2,650	2,650	2,607	2,626	-0.83%	30,200	331億256万	-0.23%
01/28	2,648	2,658	2,617	2,648	+0.53%	29,700	333億7989万	+0.72%
01/27	2,652	2,660	2,626	2,634	-0.72%	36,300	332億341万	+0.34%
01/26	2,682	2,687	2,643	2,653	-1.56%	44,900	334億4292万	+1.22%
01/23	2,704	2,706	2,689	2,695	+0.11%	21,300	339億7236万	+3.02%
01/22	2,687	2,709	2,687	2,692	+0.41%	15,500	339億3454万	+3.14%
01/21	2,700	2,702	2,675	2,681	-1.22%	30,100	337億9588万	+3.04%
01/20	2,715	2,755	2,695	2,714	+1.5%	46,400	342億1186万	+4.63%
01/19	2,695	2,712	2,666	2,674	-0.71%	41,700	337億764万	+3.4%
01/16	2,686	2,695	2,676	2,693	+0.26%	19,500	339億4715万	+4.38%
01/15	2,654	2,688	2,650	2,686	+0.83%	32,000	338億5891万	+4.47%
01/14	2,666	2,674	2,660	2,664	+0.15%	24,100	335億8158万	+3.94%
01/13	2,670	2,678	2,648	2,660	+0.3%	28,600	335億3116万	+4.07%
01/09	2,646	2,665	2,646	2,652	+0.45%	22,000	334億3031万	+4.04%
01/08	2,611	2,646	2,611	2,640	+0.76%	16,300	332億7904万	+3.77%
01/07	2,613	2,635	2,604	2,620	+0.27%	16,100	330億2693万	+3.19%
01/06	2,590	2,614	2,589	2,613	+1.36%	15,800	329億3869万	+3.08%
01/05	2,600	2,602	2,570	2,578	-0.96%	32,200	324億9749万	+1.86%
2025
12/30	2,610	2,610	2,590	2,603	-0.12%	16,600	328億1263万	+2.97%
12/29	2,576	2,615	2,572	2,606	+1.52%	26,000	328億5045万	+3.25%
12/26	2,569	2,569	2,549	2,567	+0.43%	18,700	323億5883万	+1.82%
12/25	2,566	2,572	2,556	2,556	+0.04%	12,600	322億2016万	+1.55%
12/24	2,558	2,568	2,549	2,555	-0.04%	11,000	322億756万	+1.71%
12/23	2,530	2,563	2,530	2,556	+0.67%	12,000	322億2016万	+1.95%
12/22	2,559	2,559	2,520	2,539	-0.04%	14,900	320億587万	+1.4%
12/19	2,530	2,555	2,530	2,540	-0.47%	9,600	320億1847万	+1.64%
12/18	2,534	2,553	2,530	2,552	+0.67%	11,400	321億6974万	+2.28%
12/17	2,540	2,540	2,522	2,535	+0.12%	13,900	319億5544万	+1.81%
12/16	2,548	2,563	2,530	2,532	-0.63%	24,800	319億1763万	+1.85%
12/15	2,499	2,548	2,491	2,548	+2.37%	24,300	321億1932万	+2.7%
12/12	2,496	2,511	2,485	2,489	+0.28%	20,300	313億7558万	+0.57%
12/11	2,524	2,524	2,477	2,482	-1.12%	16,000	312億8734万	+0.49%
12/10	2,533	2,541	2,510	2,510	-0.08%	13,100	316億4030万	+1.78%
12/09	2,489	2,515	2,482	2,512	+0.84%	29,300	316億6551万	+2.07%
12/08	2,470	2,498	2,470	2,491	+0.73%	9,100	314億79万	+1.47%
12/05	2,499	2,499	2,472	2,473	-1.16%	16,500	311億7389万	+0.94%
12/04	2,504	2,510	2,486	2,502	+0.97%	15,100	315億3946万	+2.29%
12/03	2,513	2,513	2,478	2,478	-1.39%	23,100	312億3692万	+1.47%
12/02	2,520	2,526	2,502	2,513	-0.12%	11,600	316億7812万	+2.95%
12/01	2,555	2,555	2,516	2,516	-0.28%	24,000	317億1594万	+3.24%
11/28	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
11/28	2,516	2,533	2,516	2,523	+0.08%	11,800	318億418万	+3.7%
11/27	2,522	2,546	2,510	2,521	+0.48%	27,600	317億7896万	+3.79%
11/26	2,495	2,526	2,495	2,509	+0.56%	21,200	316億2770万	+3.55%
11/25	2,524	2,525	2,485	2,495	-1.11%	18,600	314億5122万	+3.14%
11/21	2,451	2,525	2,451	2,523	+2.35%	37,100	318億418万	+4.52%
11/20	2,449	2,481	2,447	2,465	+0.98%	35,100	310億7305万	+2.37%
11/19	2,442	2,446	2,420	2,441	-0.04%	18,100	307億7051万	+1.5%
11/18	2,455	2,468	2,439	2,442	-0.69%	22,000	307億8311万	+1.67%
11/17	2,431	2,459	2,414	2,459	+1.19%	39,700	309億9741万	+2.46%
11/14	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)
11/14	2,430	2,444	2,420	2,430	-0.21%	23,900	306億3185万	+1.33%
11/13	2,450	2,452	2,430	2,435	-0.08%	18,500	306億9487万	+1.54%
11/12	2,418	2,447	2,416	2,437	+0.79%	16,600	307億2009万	+1.63%
11/11	2,410	2,418	2,395	2,418	+0.54%	24,500	304億8058万	+0.75%
11/10	2,400	2,420	2,399	2,405	+0.29%	15,800	303億1670万	+0.21%
11/07	2,378	2,398	2,378	2,398	+0.59%	10,800	302億2846万	-0.08%
11/06	2,363	2,407	2,361	2,384	+0.89%	20,400	300億5198万	-0.71%
11/05	2,398	2,398	2,349	2,363	-0.84%	23,000	297億8726万	-1.79%
11/04	2,365	2,386	2,352	2,383	+0.76%	22,900	300億3938万	-1.28%
10/31	2,366	2,377	2,358	2,365	0%	22,500	298億1248万	-2.47%
10/30	2,373	2,375	2,365	2,365	-0.34%	26,700	298億1248万	-2.91%
10/29	2,410	2,410	2,373	2,373	-1.41%	44,600	299億1332万	-3.02%
10/28	2,453	2,453	2,407	2,407	-2.15%	23,300	303億4191万	-1.67%
10/27	2,409	2,460	2,409	2,460	+2.37%	32,200	310億1002万	+0.53%
10/24	2,430	2,430	2,400	2,403	-0.46%	13,400	302億9149万	-1.72%
10/23	2,419	2,428	2,407	2,414	-0.21%	15,900	304億3015万	-1.27%
10/22	2,386	2,419	2,385	2,419	+1.04%	27,400	304億9318万	-1.02%
10/21	2,410	2,410	2,389	2,394	+0.17%	15,500	301億7804万	-2.01%
10/20	2,393	2,409	2,390	2,390	+0.76%	14,100	301億2762万	-2.21%
10/17	2,390	2,394	2,370	2,372	-0.67%	13,100	299億72万	-2.99%
10/16	2,387	2,389	2,380	2,388	+0.04%	9,500	301億241万	-2.37%
10/15	2,365	2,391	2,360	2,387	+1.32%	20,200	300億8980万	-2.45%
10/14	2,380	2,393	2,346	2,356	-1.63%	41,300	296億9902万	-3.72%
10/10	2,400	2,407	2,385	2,395	-0.79%	30,500	301億9065万	-2.2%
10/09	2,424	2,430	2,401	2,414	-0.54%	29,000	304億3015万	-1.43%
10/08	2,457	2,457	2,427	2,427	-0.7%	14,500	305億9403万	-0.9%
10/07	2,460	2,466	2,440	2,444	-1.05%	25,900	308億833万	-0.12%

6070 キャリアリンク

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート