フューチャーリンクネットワーク（9241）の株価チャート
株価
8/20
- 前日 (8/19)
- 1,546
- 始値
- 1,546
- 高値
- 1,547
- 安値
- 1,521
- 終値 -0.06%
- 1,545
- 出来高 -32%
- 1,700
乖離率
- 株価（5日）
移動平均値 - +0.85%
1,532 - 株価（25日）
移動平均値 - +6.33%
1,453 - 出来高（5日）
移動平均値 - -15%
2,000
2026/03/25～2026/08/20
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 | ||||||||||
| 08/20 | 1,546 | 1,547 | 1,521 | 1,545 | -0.06% | 1,700 | 13億3816万 | +6.33% | 46.24 | 6.76 |
| 08/19 | 1,535 | 1,546 | 1,518 | 1,546 | +0.85% | 2,500 | 13億3902万 | +6.62% | 46.27 | 6.76 |
| 08/18 | 1,519 | 1,533 | 1,512 | 1,533 | +0.92% | 1,300 | 13億2776万 | +6.09% | 45.88 | 6.71 |
| 08/17 | 1,518 | 1,537 | 1,518 | 1,519 | +0.2% | 2,200 | 13億1564万 | +5.41% | 45.46 | 6.65 |
| 08/14 | 1,516 | 1,520 | 1,499 | 1,516 | +0.07% | 2,300 | 13億1304万 | +5.57% | 45.37 | 6.63 |
| 08/13 | 1,532 | 1,534 | 1,510 | 1,515 | +0.33% | 1,700 | 13億1217万 | +5.87% | 45.34 | 6.63 |
| 08/12 | 1,500 | 1,540 | 1,500 | 1,510 | +1.34% | 1,500 | 13億784万 | +5.89% | 45.19 | 6.61 |
| 08/10 | 1,471 | 1,490 | 1,470 | 1,490 | +0.95% | 600 | 12億9052万 | +5% | 44.6 | 6.52 |
| 08/07 | 1,497 | 1,497 | 1,476 | 1,476 | +0.07% | 800 | 12億7839万 | +4.46% | 44.18 | 6.46 |
| 08/06 | 1,420 | 1,475 | 1,405 | 1,475 | +2.79% | 800 | 12億7753万 | +4.76% | 44.15 | 6.45 |
| 08/05 | 1,438 | 1,455 | 1,435 | 1,435 | -0.21% | 700 | 12億4288万 | +2.35% | 42.95 | 6.28 |
| 08/04 | 1,464 | 1,538 | 1,438 | 1,438 | -0.35% | 2,200 | 12億4548万 | +2.86% | 43.04 | 6.29 |
| 08/03 | 1,438 | 1,450 | 1,438 | 1,443 | +0.35% | 500 | 12億4981万 | +3.59% | 43.19 | 6.31 |
| 07/31 | 1,387 | 1,450 | 1,361 | 1,438 | +5.97% | 1,100 | 12億4548万 | +3.6% | 43.04 | 6.29 |
| 07/30 | 1,386 | 1,400 | 1,357 | 1,357 | +0.07% | 800 | 11億7532万 | -1.74% | 40.62 | 5.94 |
| 07/29 | 1,400 | 1,400 | 1,350 | 1,356 | -2.59% | 1,400 | 11億7446万 | -1.38% | 40.59 | 5.93 |
| 07/28 | 1,439 | 1,439 | 1,392 | 1,392 | -2.38% | 1,400 | 12億564万 | +1.75% | 41.66 | 6.09 |
| 07/27 | 1,427 | 1,427 | 1,425 | 1,426 | +0.07% | 1,100 | 12億3509万 | +4.85% | 42.68 | 6.24 |
| 07/24 | 1,426 | 1,426 | 1,425 | 1,425 | +1.14% | 300 | 12億3422万 | +5.4% | 42.65 | 6.23 |
| 07/23 | 1,409 | 1,409 | 1,409 | 1,409 | -0.07% | 100 | 12億2036万 | +4.84% | 42.17 | 6.16 |
| 07/22 | 1,392 | 1,410 | 1,350 | 1,410 | +1.29% | 1,300 | 12億2123万 | +5.62% | 42.2 | 6.17 |
| 07/21 | 1,430 | 1,430 | 1,392 | 1,392 | -0.57% | 500 | 12億564万 | +4.98% | 41.66 | 6.09 |
| 07/17 | 1,403 | 1,403 | 1,390 | 1,400 | -0.21% | 700 | 12億1257万 | +6.14% | 41.9 | 6.13 |
| 07/16 | 1,464 | 1,464 | 1,402 | 1,403 | -4.17% | 2,300 | 12億1517万 | +7.02% | 41.99 | 6.14 |
| 07/15 | 1,475 | 1,500 | 1,450 | 1,464 | -0.75% | 2,000 | 12億6800万 | +12.27% | 43.82 | 6.41 |
| 07/14 | 1,460 | 1,475 | 1,460 | 1,475 | +2.43% | 1,100 | 12億7753万 | +13.99% | 44.15 | 6.45 |
| 07/13 | 1,430 | 1,440 | 1,430 | 1,440 | +0.91% | 1,000 | 12億4721万 | +11.98% | 43.1 | 6.3 |
| 07/10 | 1,419 | 1,427 | 1,404 | 1,427 | +2.66% | 400 | 12億3595万 | +11.75% | 42.71 | 6.24 |
| 07/09 | 1,406 | 1,406 | 1,390 | 1,390 | +0.94% | 300 | 12億391万 | +9.54% | 41.6 | 6.08 |
| 07/08 | 1,387 | 1,417 | 1,377 | 1,377 | -1.43% | 1,700 | 11億9265万 | +9.03% | 41.21 | 6.02 |
| 07/07 | 1,350 | 1,397 | 1,350 | 1,397 | +3.48% | 800 | 12億997万 | +11.14% | 41.81 | 6.11 |
| 07/06 | 1,396 | 1,396 | 1,350 | 1,350 | +0.67% | 3,600 | 11億6926万 | +7.91% | 40.41 | 5.91 |
| 07/03 | 1,340 | 1,341 | 1,340 | 1,341 | +0.07% | 900 | 11億6147万 | +7.54% | 40.14 | 5.87 |
| 07/02 | 1,340 | 1,340 | 1,335 | 1,340 | +1.52% | 800 | 11億6060万 | +7.72% | 40.11 | 5.86 |
| 07/01 | 1,325 | 1,325 | 1,320 | 1,320 | -0.75% | 300 | 11億4328万 | +6.37% | 39.51 | 5.78 |
| 06/30 | 1,330 | 1,330 | 1,320 | 1,330 | 0% | 1,200 | 11億5194万 | +7.09% | 39.81 | 5.82 |
| 06/29 | 1,329 | 1,330 | 1,325 | 1,330 | +2.39% | 1,100 | 11億5194万 | +7% | 39.81 | 5.82 |
| 06/26 | 1,280 | 1,299 | 1,280 | 1,299 | +1.48% | 1,100 | 11億2509万 | +4.59% | 38.88 | 5.68 |
| 06/25 | 1,230 | 1,280 | 1,230 | 1,280 | +7.2% | 1,900 | 11億863万 | +2.98% | 38.31 | 5.6 |
| 06/24 | 1,200 | 1,200 | 1,194 | 1,194 | -0.5% | 500 | 10億3415万 | -3.94% | 35.74 | 5.22 |
| 06/23 | 1,213 | 1,213 | 1,184 | 1,200 | +1.44% | 500 | 10億3934万 | -3.85% | 35.92 | 5.25 |
| 06/22 | 1,221 | 1,221 | 1,181 | 1,183 | -3.03% | 800 | 10億2462万 | -5.51% | 35.41 | 5.18 |
| 06/19 | 1,250 | 1,250 | 1,220 | 1,220 | 0% | 600 | 10億5667万 | -2.94% | 36.51 | 5.34 |
| 06/18 | 1,200 | 1,220 | 1,200 | 1,220 | +1.67% | 1,000 | 10億5667万 | -3.25% | 36.51 | 5.34 |
| 06/17 | 1,183 | 1,200 | 1,183 | 1,200 | +1.44% | 500 | 10億3934万 | -5.21% | 35.92 | 5.25 |
| 06/16 | 1,209 | 1,210 | 1,183 | 1,183 | -1.58% | 3,100 | 10億2462万 | -7% | 35.41 | 5.18 |
| 06/15 | 1,230 | 1,230 | 1,202 | 1,202 | -1.31% | 2,200 | 10億4107万 | -6.09% | 35.98 | 5.26 |
| 06/12 | 1,255 | 1,261 | 1,218 | 1,218 | -0.57% | 1,300 | 10億5493万 | -5.29% | 36.45 | 5.33 |
| 06/10 | 1,221 | 1,225 | 1,221 | 1,225 | +0.49% | 600 | 10億6100万 | -5.19% | 36.66 | 5.36 |
| 06/09 | 1,257 | 1,257 | 1,219 | 1,219 | -2.87% | 1,000 | 10億5580万 | -6.01% | 36.48 | 5.33 |
| 06/08 | 1,255 | 1,255 | 1,255 | 1,255 | +2.45% | 600 | 10億8698万 | -3.68% | 37.56 | 5.49 |
| 06/05 | 1,230 | 1,235 | 1,223 | 1,225 | -1.05% | 1,200 | 10億6100万 | -6.35% | 36.66 | 5.36 |
| 06/04 | 1,261 | 1,261 | 1,213 | 1,238 | +0.57% | 2,600 | 10億7226万 | -5.78% | 37.05 | 5.42 |
| 06/03 | 1,231 | 1,231 | 1,231 | 1,231 | 0% | 200 | 10億6619万 | -6.67% | 36.84 | 5.39 |
| 06/02 | 1,240 | 1,260 | 1,226 | 1,231 | -1.52% | 1,300 | 10億6619万 | -6.95% | 36.84 | 5.39 |
| 06/01 | 1,250 | 1,252 | 1,222 | 1,250 | -0.08% | 2,000 | 10億8265万 | -5.87% | 37.41 | 5.47 |
| 05/29 | 1,278 | 1,278 | 1,250 | 1,251 | -0.71% | 400 | 10億8351万 | -6.08% | 37.44 | 5.46 |
| 05/28 | 1,251 | 1,260 | 1,239 | 1,260 | +0.72% | 1,700 | 10億9131万 | -5.69% | 37.71 | 5.5 |
| 05/27 | 1,325 | 1,325 | 1,250 | 1,251 | -7.47% | 3,500 | 10億8351万 | -6.5% | 37.44 | 5.46 |
| 05/26 | 1,352 | 1,353 | 1,352 | 1,352 | -1.17% | 300 | 11億7099万 | +0.82% | 40.47 | 5.9 |
| 05/25 | 1,314 | 1,368 | 1,310 | 1,368 | +4.75% | 1,000 | 11億8485万 | +2.09% | 40.94 | 5.97 |
| 05/22 | 1,301 | 1,313 | 1,301 | 1,306 | +0.38% | 300 | 11億3115万 | -2.46% | 39.09 | 5.7 |
| 05/21 | 1,330 | 1,330 | 1,301 | 1,301 | +0.08% | 1,700 | 11億2682万 | -2.91% | 38.94 | 5.68 |
| 05/20 | 1,300 | 1,300 | 1,300 | 1,300 | -1.14% | 2,800 | 11億2595万 | -3.13% | 38.91 | 5.68 |
| 05/19 | 1,301 | 1,315 | 1,301 | 1,315 | +1.08% | 400 | 11億3895万 | -2.23% | 39.36 | 5.74 |
| 05/18 | 1,332 | 1,332 | 1,300 | 1,301 | -0.08% | 500 | 11億2682万 | -3.41% | 38.94 | 5.68 |
| 05/15 | 1,316 | 1,316 | 1,292 | 1,302 | -1.06% | 700 | 11億2769万 | -3.48% | 38.97 | 5.68 |
| 05/14 | 1,327 | 1,350 | 1,316 | 1,316 | -1.64% | 1,800 | 11億3981万 | -2.66% | 39.39 | 5.75 |
| 05/13 | 1,370 | 1,374 | 1,325 | 1,338 | -2.34% | 1,300 | 11億5887万 | -1.04% | 40.05 | 5.84 |
| 05/12 | 1,358 | 1,370 | 1,343 | 1,370 | -0.65% | 800 | 11億8658万 | +1.41% | 41 | 5.98 |
| 05/11 | 1,355 | 1,380 | 1,355 | 1,379 | +2.15% | 700 | 11億9438万 | +2% | 41.27 | 6.02 |
| 05/08 | 1,350 | 1,350 | 1,350 | 1,350 | -0.59% | 400 | 11億6926万 | -0.07% | 40.41 | 5.89 |
| 05/07 | 1,358 | 1,358 | 1,350 | 1,358 | 0% | 1,100 | 11億7619万 | +0.44% | 40.65 | 5.93 |
| 05/01 | 1,363 | 1,375 | 1,358 | 1,358 | -0.22% | 1,400 | 11億7619万 | +0.37% | 40.65 | 5.93 |
| 04/30 | 1,388 | 1,392 | 1,361 | 1,361 | -2.72% | 700 | 11億7879万 | +0.52% | 40.74 | 5.94 |
| 04/28 | 1,360 | 1,399 | 1,360 | 1,399 | +3.4% | 800 | 12億1170万 | +3.17% | 41.87 | 6.11 |
| 04/27 | 1,369 | 1,369 | 1,352 | 1,353 | -1.17% | 900 | 11億7186万 | -0.22% | 40.5 | 5.91 |
| 04/24 | 1,370 | 1,370 | 1,369 | 1,369 | +2.16% | 400 | 11億8572万 | +0.88% | 40.97 | 5.98 |
| 04/23 | 1,345 | 1,349 | 1,340 | 1,340 | -1.62% | 700 | 11億6060万 | -1.4% | 40.11 | 5.85 |
| 04/22 | 1,348 | 1,362 | 1,348 | 1,362 | +1.11% | 200 | 11億7965万 | 0% | 40.76 | 5.95 |
| 04/21 | 1,336 | 1,360 | 1,336 | 1,347 | +0.82% | 600 | 11億6666万 | -1.25% | 40.32 | 5.88 |
| 04/20 | 1,353 | 1,353 | 1,336 | 1,336 | +0.98% | 500 | 11億5714万 | -2.27% | 39.99 | 5.83 |
| 04/17 | 1,326 | 1,326 | 1,320 | 1,323 | -0.23% | 1,200 | 11億4588万 | -3.5% | 39.6 | 5.78 |
| 04/16 | 1,332 | 1,354 | 1,319 | 1,326 | -0.45% | 800 | 11億4847万 | -3.63% | 39.69 | 5.79 |
| 04/15 | 1,325 | 1,345 | 1,322 | 1,332 | +0.53% | 1,600 | 11億5367万 | -3.48% | 39.87 | 5.82 |
| 04/14 | 1,338 | 1,368 | 1,325 | 1,325 | -0.97% | 1,100 | 11億4761万 | -4.33% | 39.66 | 5.78 |
| 04/13 | 1,348 | 1,348 | 1,338 | 1,338 | -0.59% | 800 | 11億5887万 | -3.6% | 40.05 | 5.84 |
| 04/10 | 1,380 | 1,380 | 1,342 | 1,346 | -1.68% | 1,100 | 11億6580万 | -3.44% | 40.29 | 5.88 |
| 04/09 | 1,384 | 1,384 | 1,354 | 1,369 | -0.8% | 500 | 11億8572万 | -2.35% | 40.97 | 5.98 |
| 04/08 | 1,341 | 1,380 | 1,341 | 1,380 | +2.53% | 300 | 11億9524万 | -1.92% | 41.3 | 6.02 |
| 04/07 | 1,346 | 1,394 | 1,324 | 1,346 | -1.54% | 600 | 11億6580万 | -4.81% | 40.29 | 5.88 |
| 04/06 | 1,313 | 1,367 | 1,313 | 1,367 | +3.4% | 500 | 11億8399万 | -4% | 40.91 | 5.97 |
| 04/03 | 1,313 | 1,355 | 1,308 | 1,322 | +0.69% | 2,200 | 11億4501万 | -7.75% | 39.57 | 5.77 |
| 04/02 | 1,372 | 1,400 | 1,280 | 1,313 | -6.15% | 4,700 | 11億3721万 | -9.13% | 39.3 | 5.73 |
| 04/01 | 1,398 | 1,399 | 1,398 | 1,399 | +2.27% | 300 | 12億1170万 | -3.98% | 41.87 | 6.11 |
| 03/31 | 1,361 | 1,397 | 1,361 | 1,368 | +0.51% | 1,400 | 11億8485万 | -6.68% | 40.94 | 5.97 |
| 03/30 | 1,391 | 1,391 | 1,360 | 1,361 | -1.09% | 1,600 | 11億7879万 | -7.79% | 40.74 | 5.94 |
| 03/27 | 1,407 | 1,407 | 1,374 | 1,376 | -1.36% | 2,500 | 11億9178万 | -7.53% | 41.18 | 6.01 |
| 03/26 | 1,403 | 1,407 | 1,395 | 1,395 | -0.71% | 2,900 | 12億824万 | -6.94% | 41.75 | 6.09 |
| 03/25 | 1,420 | 1,420 | 1,397 | 1,405 | +0.36% | 1,200 | 12億1690万 | -6.89% | 42.05 | 6.13 |
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 | |
| 2021年 8月期 | 4,425 8/20 | 2,720 8/27 | 1,728,600 8/24 | 34億6477万 | 21億2976万 | - | -7.11% 9/29 |
| 2022年 8月期 | 3,300 9/1 | 1,048 7/21 | 110,600 9/1 | 25億8390万 | 8億6093万 | +33.38% 8/23 | -21.15% 2/25 |
| 2023年 8月期 | 2,120 6/13 | 1,020 12/26 | 904,000 6/9 | 17億6119万 | 8億4078万 | +65.01% 6/12 | -11.53% 9/22 |
| 2024年 8月期 | 2,894 9/14 | 1,190 10/24 | 864,900 9/14 | 24億853万 | 9億9037万 | +35.57% 7/19 | -15.99% 9/11 |
| 2025年 8月期 | 6,110 8/25 | 1,094 1/15 | 372,000 5/16 | 51億8340万 | 9億1843万 | +86.38% 7/31 | -35.23% 9/29 |
| 最新 | 1,545 2026/8/20 | 1,700 | 13億4105万 | +6.33% 1,453 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -39%（0.61倍）
- 2023/12/29 vs 2022/12/30
- 28%（1.28倍）
- 2024/12/30 vs 2023/12/29
- -6%（0.94倍）
- 2025/12/30 vs 2024/12/30
- 25%（1.25倍）
- 2026/08/20 vs 2025/12/30
- -6%（0.94倍）
- 過去安値
1,020円（2022/12/26） - 51%（1.51倍）
1,545円（8/20）
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。
