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
10/26	2,224	2,225	2,224	2,225	+0.04%	200	-	0%
10/23	2,263	2,263	2,224	2,224	-1.33%	300	-	0%
10/21	2,254	2,254	2,254	2,254	+0.71%	100	-	+1.35%
10/20	2,238	2,238	2,238	2,238	-1.54%	100	-	+0.72%
10/19	2,273	2,273	2,273	2,273	0%	700	-	+2.34%
10/16	2,273	2,273	2,273	2,273	+2.25%	100	-	+2.48%
10/15	2,223	2,223	2,223	2,223	0%	300	-	+0.32%
10/14	2,210	2,223	2,210	2,223	+0.95%	900	-	+0.32%
10/13	2,252	2,252	2,202	2,202	-3.67%	300	-	-0.63%
10/09	2,255	2,286	2,255	2,286	+3.39%	300	-	+3.07%
10/08	2,211	2,211	2,211	2,211	0%	100	-	-0.27%
10/07	2,211	2,211	2,211	2,211	0%	200	-	-0.32%
10/06	2,210	2,211	2,210	2,211	-0.14%	700	-	-0.27%
10/05	2,214	2,214	2,214	2,214	0%	300	-	-0.18%
10/02	2,214	2,214	2,214	2,214	-0.49%	100	-	-0.23%
09/30	2,225	2,225	2,225	2,225	0%	200	-	+0.23%
09/29	2,225	2,225	2,225	2,225	-1.42%	100	-	+0.23%
09/28	2,257	2,257	2,257	2,257	-0.04%	100	-	+1.62%
09/25	2,258	2,258	2,258	2,258	+2.17%	300	-	+1.76%
09/24	2,193	2,210	2,193	2,210	+1.84%	500	-	-0.32%
09/18	2,179	2,179	2,170	2,170	0%	300	-	-2.12%
09/17	2,210	2,221	2,170	2,170	-1.59%	1,200	-	-2.21%
09/16	2,176	2,205	2,176	2,205	-0.94%	500	-	-0.81%
09/15	2,213	2,228	2,213	2,226	+1.23%	400	-	0%
09/14	2,210	2,210	2,199	2,199	-0.5%	200	-	-1.39%
09/11	2,210	2,210	2,209	2,210	0%	400	-	-0.99%
09/10	2,210	2,210	2,210	2,210	-0.05%	100	-	-0.99%
09/08	2,211	2,211	2,211	2,211	+0.05%	200	-	-1.07%
09/07	2,200	2,210	2,200	2,210	+0.09%	1,400	-	-1.3%
09/04	2,200	2,209	2,200	2,208	-0.09%	900	-	-1.52%
09/03	2,212	2,212	2,210	2,210	-0.36%	500	-	-1.38%
09/02	2,210	2,218	2,210	2,218	0%	1,700	-	-1.07%
09/01	2,219	2,219	2,218	2,218	-1.86%	200	-	-1.03%
08/31	2,261	2,261	2,260	2,260	-0.35%	200	-	+0.98%
08/28	2,268	2,268	2,268	2,268	+2.12%	100	-	+1.48%
08/26	2,224	2,224	2,221	2,221	+1.05%	400	-	-0.45%
08/25	2,224	2,224	2,192	2,198	-1.17%	1,800	-	-1.39%
08/24	2,224	2,224	2,224	2,224	-1.07%	100	-	-0.18%
08/21	2,248	2,248	2,247	2,248	0%	300	-	+0.99%
08/20	2,248	2,248	2,248	2,248	+1.03%	100	-	+1.12%
08/19	2,240	2,240	2,217	2,225	-0.67%	600	-	+0.23%
08/17	2,220	2,240	2,220	2,240	+0.9%	600	-	+0.99%
08/14	2,230	2,230	2,213	2,220	+0.86%	300	-	+0.18%
08/10	2,201	2,201	2,201	2,201	+0.05%	100	-	-0.54%
08/07	2,300	2,300	2,200	2,200	-1.26%	1,700	-	-0.45%
08/06	16:00 特別利益(負ののれん発生益)の計上及び業績予想の修正に関するお知らせ
08/06	16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/04	2,228	2,228	2,228	2,228	-2.19%	100	-	+0.86%
07/31	2,278	2,278	2,278	2,278	0%	100	-	+3.17%
07/27	2,313	2,313	2,278	2,278	-1.43%	300	-	+3.36%
07/24	2,310	2,311	2,301	2,311	+2.26%	1,400	-	+5.05%
07/23	2,261	2,261	2,260	2,260	+2.22%	200	-	+3.01%
07/22	2,227	2,260	2,160	2,211	-2.6%	1,700	-	+0.91%
07/17	2,270	2,270	2,270	2,270	-2.16%	100	-	+3.7%
07/16	2,326	2,326	2,320	2,320	+1.93%	200	-	+6.18%
07/15	2,348	2,348	2,255	2,276	+3.45%	2,500	-	+4.45%
07/13	2,200	2,200	2,200	2,200	-0.99%	600	-	+1.1%
07/10	2,155	2,222	2,155	2,222	+1.46%	1,800	-	+2.16%
07/09	2,179	2,190	2,178	2,190	+1.53%	400	-	+0.74%
07/08	2,199	2,200	2,153	2,157	-1.06%	1,800	-	-0.78%
07/07	2,180	2,185	2,180	2,180	+0.6%	500	-	+0.28%
07/06	2,157	2,195	2,157	2,167	-0.6%	1,300	-	-0.28%
07/03	2,162	2,180	2,162	2,180	+0.09%	200	-	+0.32%
07/02	2,176	2,178	2,168	2,178	+0.55%	300	-	+0.23%
07/01	2,166	2,166	2,166	2,166	-0.05%	100	-	-0.37%
06/30	2,162	2,167	2,162	2,167	+0.18%	200	-	-0.28%
06/29	2,165	2,165	2,163	2,163	-1.23%	200	-	-0.41%
06/26	2,190	2,190	2,190	2,190	-0.09%	100	-	+0.78%
06/25	2,157	2,192	2,157	2,192	+1.86%	600	-	+0.97%
06/24	2,152	2,152	2,152	2,152	+2.38%	100	-	-0.83%
06/23	2,198	2,198	2,102	2,102	-4.28%	1,200	-	-3.18%
06/22	2,196	2,196	2,196	2,196	+0.27%	100	-	+1.06%
06/19	2,175	2,190	2,175	2,190	+0.69%	300	-	+0.88%
06/17	2,173	2,198	2,173	2,175	+0.09%	3,200	-	+0.23%
06/15	2,173	2,173	2,173	2,173	+0.09%	500	-	+0.14%
06/11	2,173	2,173	2,171	2,171	-1.18%	200	-	0%
06/10	2,170	2,197	2,170	2,197	+1.95%	600	-	+1.2%
06/09	2,155	2,155	2,155	2,155	0%	200	-	-0.78%
06/08	2,190	2,190	2,153	2,155	-1.51%	4,300	-	-0.87%
06/05	2,188	2,188	2,188	2,188	0%	200	-	+0.64%
06/04	2,185	2,199	2,185	2,188	+0.14%	1,200	-	+0.69%
06/03	2,185	2,185	2,180	2,185	0%	3,100	-	+0.55%
06/02	2,190	2,200	2,163	2,185	-0.14%	4,700	-	+0.6%
06/01	13:00 支配株主等に関する事項について
06/01	2,163	2,200	2,163	2,188	+1.25%	1,700	-	+0.74%
05/28	2,161	2,161	2,161	2,161	0%	100	-	-0.51%
05/27	2,161	2,161	2,161	2,161	-0.78%	100	-	-0.46%
05/26	2,160	2,178	2,160	2,178	+0.6%	200	-	+0.32%
05/25	2,200	2,200	2,163	2,165	-1.59%	300	-	-0.23%
05/22	2,155	2,200	2,155	2,200	+2.28%	900	-	+1.43%
05/21	2,152	2,152	2,151	2,151	+0.05%	400	-	-0.74%
05/20	2,161	2,161	2,150	2,150	-0.97%	600	-	-0.74%
05/19	2,151	2,171	2,150	2,171	+0.93%	1,200	-	+0.18%
05/18	2,158	2,158	2,151	2,151	-0.19%	900	-	-0.65%
05/15	2,199	2,210	2,153	2,155	-0.83%	2,500	-	-0.46%
05/14	16:00 繰延税金資産の計上及び2026年3月期通期連結業績予想数値と実績値との差異並びに剰余金の配当に関するお知らせ
05/14	16:00 2026年3月期決算短信〔日本基準〕(連結)
05/14	2,178	2,190	2,173	2,173	+0.93%	800	-	+0.37%
05/12	2,150	2,194	2,150	2,153	0%	1,500	-	-0.42%
05/11	2,161	2,163	2,153	2,153	-0.65%	2,300	-	-0.37%
05/08	2,167	2,167	2,167	2,167	-0.69%	200	-	+0.09%
05/07	2,182	2,182	2,182	2,182	+0.09%	400	-	+0.74%
05/01	2,180	2,180	2,180	2,180	-0.05%	100	-	+0.51%
04/30	2,217	2,217	2,179	2,181	-1.76%	400	-	+0.6%
04/28	2,200	2,220	2,200	2,220	+0.91%	700	-	+2.45%

リンコーコーポレーション（9355）のIR情報・決算資料

2026/04/28～2026/10/26

IR情報＆株価推移

開示資料

決算

株式

チャート