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
01/20	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%
10/06	2,481	2,488	2,443	2,470	+1.69%	49,100	311億3607万	+1.11%
10/03	2,402	2,437	2,402	2,429	+1.17%	21,200	306億1924万	-0.37%
10/02	2,428	2,438	2,400	2,401	-1.03%	61,000	302億6628万	-1.4%
10/01	2,473	2,475	2,378	2,426	-2.77%	114,100	305億8142万	-0.33%
09/30	2,563	2,563	2,495	2,495	-3.11%	64,000	314億5122万	+2.55%
09/29	2,614	2,645	2,575	2,575	-3.34%	93,400	324億5967万	+6.01%
09/26	2,664	2,670	2,635	2,664	+0.99%	181,000	335億8158万	+9.95%
09/25	2,629	2,670	2,611	2,638	+0.27%	197,900	332億5383万	+9.37%
09/24	2,554	2,647	2,544	2,631	+9.67%	440,400	331億6559万	+9.44%
09/22	15:30 業績予想の修正に関するお知らせ
09/22	2,390	2,402	2,390	2,399	+0.33%	56,500	302億4107万	+0.21%
09/19	2,395	2,404	2,384	2,391	-0.17%	60,400	301億4022万	-0.08%
09/18	2,400	2,400	2,391	2,395	-0.37%	28,600	301億9065万	+0.34%
09/17	2,393	2,404	2,382	2,404	+0.04%	46,100	303億410万	+0.88%
09/16	2,412	2,417	2,389	2,403	+0.5%	48,200	302億9149万	+1.05%
09/12	2,400	2,400	2,388	2,391	-0.5%	38,200	301億4022万	+0.76%
09/11	2,428	2,428	2,391	2,403	-1.03%	38,000	302億9149万	+1.44%
09/10	2,406	2,428	2,400	2,428	+0.91%	26,200	306億663万	+2.66%
09/09	2,400	2,420	2,399	2,406	+0.25%	22,000	303億2931万	+1.95%
09/08	2,410	2,420	2,386	2,400	+0.33%	44,200	302億5368万	+1.91%
09/05	2,401	2,402	2,385	2,392	-0.37%	22,400	301億5283万	+1.83%
09/04	2,400	2,408	2,389	2,401	+0.21%	17,100	302億6628万	+2.43%
09/03	2,410	2,418	2,391	2,396	-0.58%	21,400	302億325万	+2.48%
09/02	2,390	2,418	2,390	2,410	+1.09%	20,600	303億7973万	+3.34%
09/01	2,352	2,384	2,347	2,384	+1.66%	22,800	300億5198万	+2.49%
08/29	2,364	2,364	2,345	2,345	-0.13%	12,700	295億6036万	+1.08%
08/28	2,346	2,366	2,345	2,348	+0.13%	21,100	295億9818万	+1.38%
08/27	2,375	2,380	2,345	2,345	-1.72%	31,300	295億6036万	+1.52%
08/26	2,394	2,411	2,384	2,386	-0.33%	26,500	300億7720万	+3.56%
08/25	2,407	2,408	2,385	2,394	-0.5%	16,500	301億7804万	+4.27%
08/22	2,416	2,416	2,392	2,406	-0.41%	24,700	303億2931万	+5.16%
08/21	2,395	2,422	2,380	2,416	+0.67%	39,500	304億5537万	+6.01%
08/14	15:30 2026年3月期第1四半期決算短信〔日本基準〕(連結)

6070 キャリアリンク

IR情報

2025/08/21～2026/01/20

IR情報＆株価推移

開示資料

決算

株式

チャート