- 7966
- 2026/09/25
- 時価
- 4168億円
- PER 予
- 19.31倍
- 2010年以降
- 8.75-43.11倍
（2010-2026年） - PBR
- 1.45倍
- 2010年以降
- 0.59-1.45倍
（2010-2026年） - 配当 予
- 2.09%
- ROE 予
- 7.49%
- ROA 予
- 5.67%
- 資料
- Link
- CSV,JSON
リンテック（7966）の株価チャート
株価
9/25
- 前日 (9/24)
- 5,710
- 始値
- 5,690
- 高値
- 5,840
- 安値
- 5,620
- 終値 +0.7%
- 5,750
- 出来高 +39.76%
- 2,116,500
乖離率
- 株価（5日）
移動平均値 - +2.13%
5,630 - 株価（25日）
移動平均値 - +5.14%
5,469 - 出来高（5日）
移動平均値 - +49.36%
1,417,080
2026/04/28～2026/09/25
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 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 09/25 | 5,690 | 5,840 | 5,620 | 5,750 | +0.7% | 2,116,500 | - | +5.14% | - | - |
| 09/24 | 5,590 | 5,740 | 5,580 | 5,710 | +1.78% | 1,514,400 | - | +4.18% | - | - |
| 09/18 | 5,610 | 5,690 | 5,550 | 5,610 | +1.26% | 1,029,300 | - | +1.98% | - | - |
| 09/17 | 5,600 | 5,700 | 5,510 | 5,540 | 0% | 1,209,000 | - | +0.33% | - | - |
| 09/16 | 5,350 | 5,570 | 5,340 | 5,540 | +3.75% | 1,216,200 | - | -0.11% | - | - |
| 09/15 | 5,180 | 5,410 | 5,180 | 5,340 | +1.71% | 771,600 | - | -4.09% | - | - |
| 09/14 | 5,100 | 5,250 | 5,030 | 5,250 | +1.74% | 537,200 | - | -6.2% | - | - |
| 09/11 | 5,120 | 5,220 | 5,100 | 5,160 | -3.01% | 613,300 | - | -8.35% | - | - |
| 09/10 | 5,250 | 5,370 | 5,200 | 5,320 | -0.19% | 1,039,800 | - | -6.35% | - | - |
| 09/09 | 5,240 | 5,390 | 5,180 | 5,330 | +4.31% | 1,854,400 | - | -7.22% | - | - |
| 09/08 | 5,450 | 5,500 | 5,110 | 5,110 | -6.75% | 4,653,400 | - | -11.73% | - | - |
| 09/07 | 5,410 | 5,490 | 5,410 | 5,480 | +1.48% | 865,700 | - | -6.04% | - | - |
| 09/04 | 5,420 | 5,440 | 5,300 | 5,400 | +1.12% | 2,444,300 | - | -7.87% | - | - |
| 09/03 | 5,350 | 5,360 | 5,340 | 5,340 | -0.19% | 4,129,600 | - | -9.17% | - | - |
| 09/02 | 5,390 | 5,420 | 5,340 | 5,350 | -2.73% | 3,960,500 | - | -9.35% | - | - |
| 09/01 | 5,530 | 5,580 | 5,360 | 5,500 | -0.54% | 2,241,300 | - | -7.28% | - | - |
| 08/31 | 5,420 | 5,570 | 5,410 | 5,530 | +0.18% | 608,500 | - | -7.45% | - | - |
| 08/28 | 5,590 | 5,670 | 5,520 | 5,520 | -0.9% | 471,700 | - | -8.28% | - | - |
| 08/27 | 5,630 | 5,680 | 5,550 | 5,570 | -0.18% | 347,000 | - | -8.22% | - | - |
| 08/26 | 5,520 | 5,650 | 5,480 | 5,580 | +2.01% | 464,400 | - | -8.72% | - | - |
| 08/25 | 5,440 | 5,490 | 5,330 | 5,470 | +0.55% | 749,800 | - | -11.13% | - | - |
| 08/24 | 5,490 | 5,520 | 5,410 | 5,440 | -0.91% | 461,700 | - | -12.34% | - | - |
| 08/21 | 5,230 | 5,550 | 5,220 | 5,490 | -4.19% | 1,507,000 | - | -12.31% | - | - |
| 08/20 | 5,730 | 5,770 | 5,570 | 5,730 | +1.06% | 231,300 | - | -9.23% | - | - |
| 08/19 | 5,850 | 5,920 | 5,670 | 5,670 | -6.28% | 576,800 | - | -10.64% | - | - |
| 08/18 | 6,200 | 6,220 | 6,030 | 6,050 | -2.42% | 289,400 | - | -5.05% | - | - |
| 08/17 | 6,160 | 6,240 | 6,070 | 6,200 | +0.98% | 103,600 | - | -3% | - | - |
| 08/14 | 6,210 | 6,250 | 6,130 | 6,140 | +0.16% | 235,400 | - | -4.14% | - | - |
| 08/13 | 6,150 | 6,200 | 6,080 | 6,130 | +0.49% | 150,300 | - | -4.47% | - | - |
| 08/12 | 6,070 | 6,150 | 6,010 | 6,100 | +0.49% | 211,800 | - | -5.19% | - | - |
| 08/10 | 6,100 | 6,130 | 5,910 | 6,070 | 0% | 584,000 | - | -6.18% | - | - |
| 08/07 | 6,260 | 6,300 | 5,970 | 6,070 | -5.6% | 655,500 | - | -6.9% | - | - |
| 08/06 | 6,820 | 7,180 | 6,060 | 6,430 | -7.08% | 1,098,800 | - | -1.95% | - | - |
| 08/05 | 6,520 | 6,960 | 6,520 | 6,920 | +7.45% | 496,300 | - | +5.09% | - | - |
| 08/04 | 6,150 | 6,470 | 6,150 | 6,440 | +4.04% | 352,400 | - | -2.31% | - | - |
| 08/03 | 6,100 | 6,300 | 6,020 | 6,190 | -0.16% | 321,900 | - | -6.38% | - | - |
| 07/31 | 6,110 | 6,250 | 6,000 | 6,200 | +5.98% | 602,100 | - | -6.54% | - | - |
| 07/30 | 5,900 | 5,980 | 5,770 | 5,850 | -0.85% | 222,700 | - | -12.1% | - | - |
| 07/29 | 6,120 | 6,140 | 5,810 | 5,900 | -3.59% | 473,500 | - | -11.68% | - | - |
| 07/28 | 6,280 | 6,330 | 6,120 | 6,120 | -6.71% | 233,600 | - | -8.66% | - | - |
| 07/27 | 6,650 | 6,650 | 6,470 | 6,560 | -0.91% | 269,100 | - | -2.34% | - | - |
| 07/24 | 6,680 | 6,730 | 6,530 | 6,620 | -2.36% | 272,300 | - | -1.4% | - | - |
| 07/23 | 6,750 | 6,840 | 6,700 | 6,780 | +1.5% | 152,200 | - | +1.1% | - | - |
| 07/22 | 6,790 | 6,860 | 6,660 | 6,680 | +0.91% | 273,300 | - | -0.16% | - | - |
| 07/21 | 6,730 | 6,730 | 6,450 | 6,620 | -2.07% | 423,500 | - | -0.69% | - | - |
| 07/17 | 6,800 | 6,940 | 6,610 | 6,760 | -0.59% | 817,300 | - | +1.81% | - | - |
| 07/16 | 6,640 | 6,880 | 6,630 | 6,800 | 0% | 310,100 | - | +3.03% | - | - |
| 07/15 | 6,530 | 6,820 | 6,530 | 6,800 | +4.13% | 331,600 | - | +3.8% | - | - |
| 07/14 | 6,370 | 6,550 | 6,280 | 6,530 | +3.16% | 232,900 | - | +0.46% | - | - |
| 07/13 | 6,620 | 6,660 | 6,280 | 6,330 | -3.51% | 296,600 | - | -2% | - | - |
| 07/10 | 6,600 | 6,700 | 6,560 | 6,560 | +0.61% | 407,500 | - | +2.1% | - | - |
| 07/09 | 6,530 | 6,570 | 6,430 | 6,520 | +1.24% | 295,300 | - | +1.99% | - | - |
| 07/08 | 6,470 | 6,590 | 6,390 | 6,440 | -1.98% | 324,700 | - | +1.21% | - | - |
| 07/07 | 7,000 | 7,000 | 6,520 | 6,570 | -6.01% | 414,500 | - | +3.63% | - | - |
| 07/06 | 7,320 | 7,360 | 6,920 | 6,990 | -4.38% | 360,900 | - | +10.83% | - | - |
| 07/03 | 7,040 | 7,320 | 6,880 | 7,310 | +4.13% | 382,500 | - | +16.7% | - | - |
| 07/02 | 6,960 | 7,110 | 6,870 | 7,020 | -1.27% | 386,900 | - | +13.19% | - | - |
| 07/01 | 7,140 | 7,260 | 7,090 | 7,110 | +0.28% | 454,100 | - | +15.59% | - | - |
| 06/30 | 6,880 | 7,220 | 6,860 | 7,090 | +1.87% | 504,300 | - | +16.31% | - | - |
| 06/29 | 6,760 | 7,040 | 6,560 | 6,960 | +3.26% | 397,000 | - | +15.23% | - | - |
| 06/26 | 6,750 | 6,800 | 6,650 | 6,740 | +0.3% | 357,800 | - | +12.65% | - | - |
| 06/25 | 6,650 | 6,870 | 6,600 | 6,720 | +3.86% | 339,100 | - | +13.32% | - | - |
| 06/24 | 6,320 | 6,570 | 6,290 | 6,470 | +1.09% | 313,500 | - | +10.11% | - | - |
| 06/23 | 6,650 | 6,670 | 6,400 | 6,400 | -2.29% | 265,600 | - | +9.91% | - | - |
| 06/22 | 6,480 | 6,610 | 6,480 | 6,550 | +1.08% | 296,800 | - | +13.44% | - | - |
| 06/19 | 6,420 | 6,580 | 6,420 | 6,480 | +0.78% | 490,900 | - | +13.25% | - | - |
| 06/18 | 6,350 | 6,460 | 6,300 | 6,430 | +0.63% | 234,700 | - | +13.24% | - | - |
| 06/17 | 6,080 | 6,430 | 6,040 | 6,390 | +5.45% | 457,900 | - | +13.28% | - | - |
| 06/16 | 5,920 | 6,140 | 5,920 | 6,060 | +1.34% | 204,000 | - | +8.18% | - | - |
| 06/15 | 5,910 | 6,040 | 5,860 | 5,980 | +4.18% | 284,300 | - | +7.21% | - | - |
| 06/12 | 5,680 | 5,880 | 5,670 | 5,740 | +2.87% | 329,600 | - | +3.27% | - | - |
| 06/11 | 5,360 | 5,590 | 5,300 | 5,580 | +0.72% | 233,100 | - | +0.78% | - | - |
| 06/10 | 5,590 | 5,630 | 5,480 | 5,540 | +0.91% | 448,400 | - | +0.22% | - | - |
| 06/09 | 5,550 | 5,560 | 5,340 | 5,490 | +0.18% | 370,000 | - | -0.27% | - | - |
| 06/08 | 5,360 | 5,580 | 5,340 | 5,480 | -4.86% | 343,000 | - | -0.13% | - | - |
| 06/05 | 5,720 | 5,790 | 5,620 | 5,760 | -0.17% | 217,200 | - | +5.4% | - | - |
| 06/04 | 5,800 | 5,860 | 5,690 | 5,770 | -1.87% | 191,200 | - | +6.22% | - | - |
| 06/03 | 5,810 | 5,930 | 5,790 | 5,880 | +2.44% | 167,200 | - | +8.89% | - | - |
| 06/02 | 5,810 | 5,810 | 5,550 | 5,740 | -2.88% | 330,800 | - | +7.09% | - | - |
| 06/01 | 5,730 | 5,940 | 5,620 | 5,910 | +2.78% | 311,500 | - | +10.92% | - | - |
| 05/29 | 5,700 | 5,820 | 5,670 | 5,750 | 0% | 332,300 | - | +8.63% | - | - |
| 05/28 | 5,780 | 5,800 | 5,640 | 5,750 | 0% | 213,100 | - | +9.36% | - | - |
| 05/27 | 5,780 | 5,920 | 5,730 | 5,750 | +1.23% | 291,200 | - | +10.09% | - | - |
| 05/26 | 5,620 | 5,730 | 5,580 | 5,680 | +2.53% | 235,800 | - | +9.42% | - | - |
| 05/25 | 5,520 | 5,600 | 5,450 | 5,540 | +2.21% | 232,400 | - | +7.34% | - | - |
| 05/22 | 5,350 | 5,470 | 5,350 | 5,420 | +1.31% | 177,000 | - | +5.45% | - | - |
| 05/21 | 5,350 | 5,530 | 5,290 | 5,350 | +3.88% | 293,200 | - | +4.45% | - | - |
| 05/20 | 5,090 | 5,150 | 5,010 | 5,150 | -0.39% | 161,200 | - | +0.78% | - | - |
| 05/19 | 5,310 | 5,320 | 5,090 | 5,170 | -1.9% | 267,400 | - | +1.37% | - | - |
| 05/18 | 5,360 | 5,360 | 5,250 | 5,270 | -2.04% | 181,100 | - | +3.58% | - | - |
| 05/15 | 5,500 | 5,520 | 5,300 | 5,380 | -2% | 172,600 | - | +6.24% | - | - |
| 05/14 | 5,450 | 5,530 | 5,400 | 5,490 | +1.29% | 163,400 | - | +9.06% | - | - |
| 05/13 | 5,400 | 5,460 | 5,350 | 5,420 | -0.91% | 265,300 | - | +8.47% | - | - |
| 05/12 | 5,550 | 5,600 | 5,370 | 5,470 | 0% | 431,500 | - | +10.24% | - | - |
| 05/11 | 5,300 | 5,610 | 5,270 | 5,470 | +4.99% | 562,400 | - | +10.95% | - | - |
| 05/08 | 5,290 | 5,400 | 4,900 | 5,210 | -2.98% | 1,078,600 | - | +6.54% | - | - |
| 05/07 | 5,230 | 5,530 | 5,180 | 5,370 | +8.38% | 557,100 | - | +10.43% | - | - |
| 05/01 | 5,040 | 5,070 | 4,955 | 4,955 | -1.49% | 231,200 | - | +2.44% | - | - |
| 04/30 | 4,910 | 5,050 | 4,885 | 5,030 | +1.82% | 323,600 | - | +4.16% | - | - |
| 04/28 | 4,970 | 4,975 | 4,905 | 4,940 | 0% | 106,100 | - | +2.53% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 3月期 | 2,725 6/19 | 1,369 3/17 | 1,068,600 11/14 | - | - | +11.28% 10/12 | -20.02% 11/14 |
| 2009年 3月期 | 1,992 6/6 | 906 10/28 | 1,519,100 4/16 | - | - | +22.27% 5/30 | -33.59% 10/27 |
| 2010年 3月期 | 2,015 8/26 | 1,234 4/8 | 706,300 9/8 | - | - | +12.46% 5/20 | -14.97% 10/5 |
| 2011年 3月期 | 2,464 2/15 | 1,557 6/8 | 965,300 8/26 | 1886億5369万 | 1192億1014万 | +9.23% 12/14 | -19.09% 3/15 |
| 2012年 3月期 | 2,455 5/9 | 1,261 11/22 | 1,114,200 11/11 | 1879億6462万 | 965億4720万 | +12.96% 2/24 | -15.93% 8/24 |
| 2013年 3月期 | 1,933 3/21 | 1,283 6/4 | 712,500 3/4 | 1479億9821万 | 982億3161万 | +10.23% 8/20 | -10.2% 5/18 |
| 2014年 3月期 | 2,157 10/17 | 1,639 4/16 | 925,600 12/13 | 1651億4854万 | 1254億8839万 | +11.86% 5/22 | -11.18% 6/7 |
| 2015年 3月期 | 3,070 3/10 | 1,813 5/21 | 1,017,300 12/8 | 2350億5221万 | 1388億1096万 | +10.26% 3/6 | -8.98% 10/17 |
| 2016年 3月期 | 3,090 4/23 | 1,908 2/12 | 542,500 12/18 | 2365億8350万 | 1460億8456万 | +9.3% 4/22 | -17.6% 2/12 |
| 2017年 3月期 | 2,629 1/4 | 1,850 4/6 | 757,400 5/10 | 2012億8738万 | 1416億4384万 | +11.25% 5/9 | -10.37% 6/24 |
| 2018年 3月期 | 3,325 11/9 | 2,273 4/17 | 619,900 5/9 | 2545億7609万 | 1740億3051万 | +11.6% 5/10 | -7.35% 2/6 |
| 2019年 3月期 | 3,365 6/19 5/11 | 2,185 12/25 | 621,600 12/6 | 2576億3866万 | 1673億1930万 | +5.41% 5/10 | -10.6% 12/6 |
| 2020年 3月期 | 2,658 2/12 | 1,917 3/17 | 613,600 10/24 | 2036億529万 | 1468億4400万 | +7.39% 11/8 | -15.26% 3/9 |
| 2021年 3月期 | 2,665 3/23 | 2,130 4/2 | 570,200 2/12 | 2042億2092万 | 1631億6000万 | +7.73% 5/27 | -6.38% 11/19 |
| 2022年 3月期 | 2,790 1/18 1/17 | 2,224 3/9 | 473,000 2/9 | 2138億7983万 | 1704億9059万 | +9.82% 9/14 | -13.21% 3/9 |
| 2023年 3月期 | 2,537 5/9 | 2,092 3/16 | 377,200 10/28 | 1944億8499万 | 1604億3284万 | +5.08% 5/1 | -4.53% 3/16 |
| 2024年 3月期 | 3,305 3/13 | 2,127 4/6 | 1,092,600 9/15 | 2534億5628万 | 1631億1694万 | +11.01% 2/16 | -3.87% 11/8 |
| 2025年 3月期 | 3,665 7/17 | 2,454 8/5 | 1,658,400 8/8 | 2810億6423万 | 1881億9416万 | +10.7% 5/8 | -27.46% 8/5 |
| 2026年 3月期 | 5,520 2/26 | 2,316 4/7 | 708,400 2/9 | 4001億3784万 | 1678億8392万 | +11.28% 8/25 | -10.41% 3/23 |
| 最新 | 5,750 2026/9/25 | 2,116,500 | 4168億1025万 | +5.14% 5,469 | |||
年間値上がり率
- 1987/12/28 vs 1986/12/27
- -15%（0.85倍）
- 1988/12/28 vs 1987/12/28
- 25%（1.25倍）
- 1989/12/29 vs 1988/12/28
- 38%（1.38倍）
- 1990/12/28 vs 1989/12/29
- -29%（0.71倍）
- 1991/12/30 vs 1990/12/28
- 30%（1.3倍）
- 1992/12/30 vs 1991/12/30
- -38%（0.62倍）
- 1993/12/30 vs 1992/12/30
- 24%（1.24倍）
- 1994/12/30 vs 1993/12/30
- 15%（1.15倍）
- 1995/12/29 vs 1994/12/30
- -4%（0.96倍）
- 1996/12/30 vs 1995/12/29
- 17%（1.17倍）
- 1997/12/30 vs 1996/12/30
- 8%（1.08倍）
- 1998/12/30 vs 1997/12/30
- -48%（0.52倍）
- 1999/12/30 vs 1998/12/30
- 6%（1.06倍）
- 2000/12/29 vs 1999/12/30
- -8%（0.92倍）
- 2001/12/28 vs 2000/12/29
- -21%（0.79倍）
- 2002/12/30 vs 2001/12/28
- 15%（1.15倍）
- 2003/12/30 vs 2002/12/30
- 83%（1.83倍）
- 2004/12/30 vs 2003/12/30
- -9%（0.91倍）
- 2005/12/30 vs 2004/12/30
- 75%（1.75倍）
- 2006/12/29 vs 2005/12/30
- -13%（0.87倍）
- 2007/12/28 vs 2006/12/29
- -19%（0.81倍）
- 2008/12/30 vs 2007/12/28
- -35%（0.65倍）
- 2009/12/30 vs 2008/12/30
- 52%（1.52倍）
- 2010/12/30 vs 2009/12/30
- 15%（1.15倍）
- 2011/12/30 vs 2010/12/30
- -35%（0.65倍）
- 2012/12/28 vs 2011/12/30
- 15%（1.15倍）
- 2013/12/30 vs 2012/12/28
- 22%（1.22倍）
- 2014/12/30 vs 2013/12/30
- 38%（1.38倍）
- 2015/12/30 vs 2014/12/30
- -4%（0.96倍）
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- 23%（1.23倍）
- 2018/12/28 vs 2017/12/29
- -25%（0.75倍）
- 2019/12/30 vs 2018/12/28
- 3%（1.03倍）
- 2020/12/30 vs 2019/12/30
- -7%（0.93倍）
- 2021/12/30 vs 2020/12/30
- 16%（1.16倍）
- 2022/12/30 vs 2021/12/30
- -19%（0.81倍）
- 2023/12/29 vs 2022/12/30
- 28%（1.28倍）
- 2024/12/30 vs 2023/12/29
- 11%（1.11倍）
- 2025/12/30 vs 2024/12/30
- 44%（1.44倍）
- 2026/09/25 vs 2025/12/30
- 30%（1.3倍）
- 過去安値
741円（2001/11/09） - 676%（7.76倍）
5,750円（9/25）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
