- 9241
- 2026/10/20
- 時価
- 10億円
- PER 予
- 21.02倍
- 2021年以降
- 赤字-1022.61倍
（2021-2026年） - PBR
- 26.54倍
- 2021年以降
- 3.04-99.8倍
（2021-2026年） - 配当 予
- 0%
- ROE 予
- 126.27%
- ROA 予
- 6.93%
- 資料
- Link
- CSV,JSON
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
10/20
- 前日 (10/19)
- 1,196
- 始値
- 1,226
- 高値
- 1,226
- 安値
- 1,191
- 終値 +1.17%
- 1,210
- 出来高 -42.11%
- 1,100
乖離率
- 株価（5日）
移動平均値 - -0.9%
1,221 - 株価（25日）
移動平均値 - -2.81%
1,245 - 出来高（5日）
移動平均値 - -54.55%
2,420
2026/05/25～2026/10/20
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 | ||||||||||
| 10/20 | 1,226 | 1,226 | 1,191 | 1,210 | +1.17% | 1,100 | - | -2.81% | - | - |
| 10/19 | 1,191 | 1,218 | 1,190 | 1,196 | -0.33% | 1,900 | - | -4.17% | - | - |
| 10/16 | 1,241 | 1,241 | 1,197 | 1,200 | -1.64% | 4,100 | - | -4.15% | - | - |
| 10/15 | 1,258 | 1,260 | 1,220 | 1,220 | -4.61% | 4,100 | - | -2.87% | - | - |
| 10/14 | 1,249 | 1,279 | 1,248 | 1,279 | +2.48% | 900 | - | +1.75% | - | - |
| 10/13 | 1,244 | 1,248 | 1,231 | 1,248 | +0.08% | 1,100 | - | -0.64% | - | - |
| 10/09 | 1,230 | 1,247 | 1,230 | 1,247 | +1.38% | 200 | - | -0.72% | - | - |
| 10/08 | 1,247 | 1,247 | 1,230 | 1,230 | -0.49% | 900 | - | -2.15% | - | - |
| 10/07 | 1,239 | 1,251 | 1,236 | 1,236 | -1.2% | 800 | - | -1.83% | - | - |
| 10/06 | 1,251 | 1,251 | 1,248 | 1,251 | 0% | 900 | - | -0.79% | - | - |
| 10/05 | 1,251 | 1,259 | 1,251 | 1,251 | +1.21% | 3,800 | - | -1.26% | - | - |
| 10/02 | 1,255 | 1,255 | 1,236 | 1,236 | -1.51% | 400 | - | -2.75% | - | - |
| 10/01 | 1,236 | 1,256 | 1,236 | 1,255 | +1.54% | 600 | - | -1.72% | - | - |
| 09/30 | 1,258 | 1,258 | 1,236 | 1,236 | +0.41% | 700 | - | -3.81% | - | - |
| 09/29 | 1,231 | 1,249 | 1,231 | 1,231 | -0.32% | 700 | - | -5.16% | - | - |
| 09/28 | 1,237 | 1,269 | 1,233 | 1,235 | -0.16% | 1,400 | - | -5.73% | - | - |
| 09/25 | 1,288 | 1,288 | 1,234 | 1,237 | -3.74% | 2,100 | - | -6.5% | - | - |
| 09/24 | 1,285 | 1,285 | 1,285 | 1,285 | +1.18% | 200 | - | -3.67% | - | - |
| 09/18 | 1,255 | 1,270 | 1,255 | 1,270 | +1.6% | 1,300 | - | -5.51% | - | - |
| 09/17 | 1,271 | 1,271 | 1,250 | 1,250 | -0.4% | 500 | - | -7.68% | - | - |
| 09/16 | 1,251 | 1,255 | 1,250 | 1,255 | -0.24% | 400 | - | -7.99% | - | - |
| 09/15 | 1,256 | 1,258 | 1,256 | 1,258 | -0.71% | 400 | - | -8.44% | - | - |
| 09/14 | 1,284 | 1,287 | 1,267 | 1,267 | 0% | 700 | - | -8.45% | - | - |
| 09/11 | 1,261 | 1,280 | 1,261 | 1,267 | +0.24% | 700 | - | -8.98% | - | - |
| 09/10 | 1,285 | 1,298 | 1,260 | 1,264 | -2.02% | 1,600 | - | -9.71% | - | - |
| 09/09 | 1,299 | 1,300 | 1,289 | 1,290 | -0.69% | 800 | - | -8.32% | - | - |
| 09/08 | 1,280 | 1,310 | 1,280 | 1,299 | +0.62% | 4,300 | - | -8.07% | - | - |
| 09/07 | 1,255 | 1,291 | 1,254 | 1,291 | +2.87% | 1,400 | - | -9.02% | - | - |
| 09/04 | 1,240 | 1,255 | 1,233 | 1,255 | +0.56% | 1,600 | - | -11.93% | - | - |
| 09/03 | 1,250 | 1,250 | 1,245 | 1,248 | -0.32% | 2,000 | - | -12.67% | - | - |
| 09/02 | 1,273 | 1,273 | 1,251 | 1,252 | -1.65% | 1,700 | - | -12.63% | - | - |
| 09/01 | 1,280 | 1,280 | 1,270 | 1,273 | -0.55% | 2,300 | - | -11.54% | - | - |
| 08/31 | 1,281 | 1,290 | 1,280 | 1,280 | -0.78% | 3,400 | - | -11.42% | - | - |
| 08/28 | 1,330 | 1,330 | 1,281 | 1,290 | -7.19% | 11,300 | - | -11.1% | - | - |
| 08/27 | 1,350 | 1,390 | 1,347 | 1,390 | +2.96% | 6,400 | - | -4.53% | - | - |
| 08/26 | 1,367 | 1,384 | 1,339 | 1,350 | -3.3% | 6,100 | - | -7.28% | - | - |
| 08/25 | 1,450 | 1,450 | 1,335 | 1,396 | -4.38% | 16,700 | - | -4.25% | - | - |
| 08/24 | 1,549 | 1,549 | 1,460 | 1,460 | -5.68% | 7,100 | - | +0.14% | - | - |
| 08/21 | 1,546 | 1,548 | 1,540 | 1,548 | +0.19% | 600 | - | +6.32% | - | - |
| 08/20 | 1,546 | 1,547 | 1,521 | 1,545 | -0.06% | 1,700 | - | +6.33% | - | - |
| 08/19 | 1,535 | 1,546 | 1,518 | 1,546 | +0.85% | 2,500 | - | +6.62% | - | - |
| 08/18 | 1,519 | 1,533 | 1,512 | 1,533 | +0.92% | 1,300 | - | +6.09% | - | - |
| 08/17 | 1,518 | 1,537 | 1,518 | 1,519 | +0.2% | 2,200 | - | +5.41% | - | - |
| 08/14 | 1,516 | 1,520 | 1,499 | 1,516 | +0.07% | 2,300 | - | +5.57% | - | - |
| 08/13 | 1,532 | 1,534 | 1,510 | 1,515 | +0.33% | 1,700 | - | +5.87% | - | - |
| 08/12 | 1,500 | 1,540 | 1,500 | 1,510 | +1.34% | 1,500 | - | +5.89% | - | - |
| 08/10 | 1,471 | 1,490 | 1,470 | 1,490 | +0.95% | 600 | - | +5% | - | - |
| 08/07 | 1,497 | 1,497 | 1,476 | 1,476 | +0.07% | 800 | - | +4.46% | - | - |
| 08/06 | 1,420 | 1,475 | 1,405 | 1,475 | +2.79% | 800 | - | +4.76% | - | - |
| 08/05 | 1,438 | 1,455 | 1,435 | 1,435 | -0.21% | 700 | - | +2.35% | - | - |
| 08/04 | 1,464 | 1,538 | 1,438 | 1,438 | -0.35% | 2,200 | - | +2.86% | - | - |
| 08/03 | 1,438 | 1,450 | 1,438 | 1,443 | +0.35% | 500 | - | +3.59% | - | - |
| 07/31 | 1,387 | 1,450 | 1,361 | 1,438 | +5.97% | 1,100 | - | +3.6% | - | - |
| 07/30 | 1,386 | 1,400 | 1,357 | 1,357 | +0.07% | 800 | - | -1.74% | - | - |
| 07/29 | 1,400 | 1,400 | 1,350 | 1,356 | -2.59% | 1,400 | - | -1.38% | - | - |
| 07/28 | 1,439 | 1,439 | 1,392 | 1,392 | -2.38% | 1,400 | - | +1.75% | - | - |
| 07/27 | 1,427 | 1,427 | 1,425 | 1,426 | +0.07% | 1,100 | - | +4.85% | - | - |
| 07/24 | 1,426 | 1,426 | 1,425 | 1,425 | +1.14% | 300 | - | +5.4% | - | - |
| 07/23 | 1,409 | 1,409 | 1,409 | 1,409 | -0.07% | 100 | - | +4.84% | - | - |
| 07/22 | 1,392 | 1,410 | 1,350 | 1,410 | +1.29% | 1,300 | - | +5.62% | - | - |
| 07/21 | 1,430 | 1,430 | 1,392 | 1,392 | -0.57% | 500 | - | +4.98% | - | - |
| 07/17 | 1,403 | 1,403 | 1,390 | 1,400 | -0.21% | 700 | - | +6.14% | - | - |
| 07/16 | 1,464 | 1,464 | 1,402 | 1,403 | -4.17% | 2,300 | - | +7.02% | - | - |
| 07/15 | 1,475 | 1,500 | 1,450 | 1,464 | -0.75% | 2,000 | - | +12.27% | - | - |
| 07/14 | 1,460 | 1,475 | 1,460 | 1,475 | +2.43% | 1,100 | - | +13.99% | - | - |
| 07/13 | 1,430 | 1,440 | 1,430 | 1,440 | +0.91% | 1,000 | - | +11.98% | - | - |
| 07/10 | 1,419 | 1,427 | 1,404 | 1,427 | +2.66% | 400 | - | +11.75% | - | - |
| 07/09 | 1,406 | 1,406 | 1,390 | 1,390 | +0.94% | 300 | - | +9.54% | - | - |
| 07/08 | 1,387 | 1,417 | 1,377 | 1,377 | -1.43% | 1,700 | - | +9.03% | - | - |
| 07/07 | 1,350 | 1,397 | 1,350 | 1,397 | +3.48% | 800 | - | +11.14% | - | - |
| 07/06 | 1,396 | 1,396 | 1,350 | 1,350 | +0.67% | 3,600 | - | +7.91% | - | - |
| 07/03 | 1,340 | 1,341 | 1,340 | 1,341 | +0.07% | 900 | - | +7.54% | - | - |
| 07/02 | 1,340 | 1,340 | 1,335 | 1,340 | +1.52% | 800 | - | +7.72% | - | - |
| 07/01 | 1,325 | 1,325 | 1,320 | 1,320 | -0.75% | 300 | - | +6.37% | - | - |
| 06/30 | 1,330 | 1,330 | 1,320 | 1,330 | 0% | 1,200 | - | +7.09% | - | - |
| 06/29 | 1,329 | 1,330 | 1,325 | 1,330 | +2.39% | 1,100 | - | +7% | - | - |
| 06/26 | 1,280 | 1,299 | 1,280 | 1,299 | +1.48% | 1,100 | - | +4.59% | - | - |
| 06/25 | 1,230 | 1,280 | 1,230 | 1,280 | +7.2% | 1,900 | - | +2.98% | - | - |
| 06/24 | 1,200 | 1,200 | 1,194 | 1,194 | -0.5% | 500 | - | -3.94% | - | - |
| 06/23 | 1,213 | 1,213 | 1,184 | 1,200 | +1.44% | 500 | - | -3.85% | - | - |
| 06/22 | 1,221 | 1,221 | 1,181 | 1,183 | -3.03% | 800 | - | -5.51% | - | - |
| 06/19 | 1,250 | 1,250 | 1,220 | 1,220 | 0% | 600 | - | -2.94% | - | - |
| 06/18 | 1,200 | 1,220 | 1,200 | 1,220 | +1.67% | 1,000 | - | -3.25% | - | - |
| 06/17 | 1,183 | 1,200 | 1,183 | 1,200 | +1.44% | 500 | - | -5.21% | - | - |
| 06/16 | 1,209 | 1,210 | 1,183 | 1,183 | -1.58% | 3,100 | - | -7% | - | - |
| 06/15 | 1,230 | 1,230 | 1,202 | 1,202 | -1.31% | 2,200 | - | -6.09% | - | - |
| 06/12 | 1,255 | 1,261 | 1,218 | 1,218 | -0.57% | 1,300 | - | -5.29% | - | - |
| 06/10 | 1,221 | 1,225 | 1,221 | 1,225 | +0.49% | 600 | - | -5.19% | - | - |
| 06/09 | 1,257 | 1,257 | 1,219 | 1,219 | -2.87% | 1,000 | - | -6.01% | - | - |
| 06/08 | 1,255 | 1,255 | 1,255 | 1,255 | +2.45% | 600 | - | -3.68% | - | - |
| 06/05 | 1,230 | 1,235 | 1,223 | 1,225 | -1.05% | 1,200 | - | -6.35% | - | - |
| 06/04 | 1,261 | 1,261 | 1,213 | 1,238 | +0.57% | 2,600 | - | -5.78% | - | - |
| 06/03 | 1,231 | 1,231 | 1,231 | 1,231 | 0% | 200 | - | -6.67% | - | - |
| 06/02 | 1,240 | 1,260 | 1,226 | 1,231 | -1.52% | 1,300 | - | -6.95% | - | - |
| 06/01 | 1,250 | 1,252 | 1,222 | 1,250 | -0.08% | 2,000 | - | -5.87% | - | - |
| 05/29 | 1,278 | 1,278 | 1,250 | 1,251 | -0.71% | 400 | - | -6.08% | - | - |
| 05/28 | 1,251 | 1,260 | 1,239 | 1,260 | +0.72% | 1,700 | - | -5.69% | - | - |
| 05/27 | 1,325 | 1,325 | 1,250 | 1,251 | -7.47% | 3,500 | - | -6.5% | - | - |
| 05/26 | 1,352 | 1,353 | 1,352 | 1,352 | -1.17% | 300 | - | +0.82% | - | - |
| 05/25 | 1,314 | 1,368 | 1,310 | 1,368 | +4.75% | 1,000 | - | +2.09% | - | - |
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 |
| 2026年 8月期 | 4,550 9/1 | 1,181 6/22 | 143,800 9/11 | 38億5998万 | - | +13.95% 7/14 | -25.38% 10/9 |
| 最新 | 1,210 2026/10/20 | 1,100 | 10億5221万 | -2.81% 1,245 | |||
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）
- 2026/10/20 vs 2025/12/30
- -26%（0.74倍）
- 過去安値
1,020円（2022/12/26） - 19%（1.19倍）
1,210円（10/20）
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。
