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
10/02	4,285	4,290	4,240	4,255	-1.16%	132,500	-	-2.43%
10/01	4,280	4,315	4,250	4,305	+0.23%	123,900	-	-1.49%
09/30	4,295	4,315	4,260	4,295	0%	110,100	-	-1.87%
09/29	4,300	4,335	4,265	4,295	-1.6%	110,000	-	-2.1%
09/28	4,390	4,400	4,355	4,365	-0.57%	94,300	-	-0.68%
09/25	4,400	4,415	4,370	4,390	0%	93,000	-	-0.18%
09/24	4,400	4,405	4,370	4,390	-0.45%	104,500	-	-0.25%
09/18	4,430	4,440	4,400	4,410	-0.45%	133,800	-	+0.2%
09/17	4,400	4,430	4,400	4,430	+1.03%	81,500	-	+0.7%
09/16	4,385	4,450	4,385	4,385	+0.23%	70,000	-	-0.3%
09/15	4,385	4,405	4,355	4,375	-0.11%	86,000	-	-0.52%
09/14	4,395	4,395	4,360	4,380	+0.46%	69,000	-	-0.43%
09/11	4,350	4,380	4,335	4,360	0%	104,300	-	-0.91%
09/10	4,305	4,365	4,280	4,360	+1.75%	100,300	-	-0.91%
09/09	4,325	4,335	4,265	4,285	-0.58%	96,800	-	-2.53%
09/08	（自社株買い）取締役会(2026年7月13日)での決議状況(取得期間2026年8月3日～2027年5月28日)
09/08	4,310	4,335	4,290	4,310	-0.12%	63,200	-	-1.96%
09/07	4,340	4,350	4,310	4,315	-0.69%	72,600	-	-1.86%
09/04	（IR情報）15:30 自己株式の取得状況に関するお知らせ
09/04	4,365	4,380	4,325	4,345	-1.25%	93,700	-	-1.18%
09/03	4,395	4,435	4,370	4,400	+0.11%	94,400	-	0%
09/02	4,390	4,410	4,365	4,395	-0.45%	89,800	-	-0.23%
09/01	4,350	4,425	4,350	4,415	+1.49%	130,100	-	+0.18%
08/31	4,375	4,380	4,350	4,350	-0.68%	58,700	-	-1.34%
08/28	4,375	4,395	4,360	4,380	-0.34%	70,900	-	-0.7%
08/27	4,445	4,445	4,385	4,395	-1.12%	67,000	-	-0.39%
08/26	4,485	4,505	4,430	4,445	-0.89%	86,700	-	+0.79%
08/25	4,495	4,520	4,470	4,485	+0.11%	82,000	-	+1.75%
08/24	4,525	4,540	4,480	4,480	-0.99%	74,800	-	+1.75%
08/21	4,500	4,525	4,470	4,525	+0.56%	86,200	-	+2.86%
08/20	4,480	4,510	4,450	4,500	+1.01%	98,200	-	+2.44%
08/19	（IR情報）15:30 当社および米国連結子会社への不正アクセスに関するご報告(最終報)
08/19	4,455	4,475	4,425	4,455	-0.11%	91,200	-	+1.46%
08/18	4,380	4,470	4,360	4,460	+1.83%	103,400	-	+1.64%
08/17	4,385	4,400	4,360	4,380	+0.34%	63,800	-	-0.02%
08/14	4,400	4,430	4,365	4,365	-0.8%	90,300	-	-0.32%
08/13	4,395	4,400	4,365	4,400	+0.11%	94,000	-	+0.57%
08/12	4,400	4,430	4,375	4,395	0%	115,700	-	+0.6%
08/10	4,370	4,410	4,355	4,395	-0.11%	72,300	-	+0.76%
08/10	（空売り報告）Barclays Capital Securities Ltd 70,000株（0.15%）-0.65%義務消失
08/07	4,370	4,415	4,355	4,400	+1.03%	107,200	-	+1.08%
08/06	4,280	4,375	4,280	4,355	+1.75%	95,300	-	+0.25%
08/05	4,275	4,325	4,265	4,280	+0.12%	97,300	-	-1.27%
08/04	4,310	4,315	4,265	4,275	-1.27%	101,300	-	-1.29%
08/03	4,385	4,490	4,305	4,330	+0.35%	226,100	-	+0.05%
07/31	4,415	4,435	4,285	4,315	-2.71%	125,700	-	-0.19%
07/31	（空売り報告）Barclays Capital Securities Ltd 365,500株（0.8%）+0.1%
07/30	4,515	4,525	4,420	4,435	-1.99%	115,300	-	+2.76%
07/29	4,440	4,545	4,410	4,525	+1.91%	214,100	-	+5.09%
07/28	4,430	4,460	4,400	4,440	-0.56%	91,500	-	+3.42%
07/27	4,430	4,465	4,405	4,465	+1.36%	96,400	-	+4.25%
07/24	4,335	4,405	4,315	4,405	+0.23%	90,200	-	+3.11%
07/24	（空売り報告）Barclays Capital Securities Ltd 320,091株（0.7%）+0.09%
07/23	4,310	4,395	4,310	4,395	+1.38%	106,200	-	+3.12%
07/22	4,365	4,385	4,310	4,335	-1.48%	95,500	-	+1.95%
07/21	4,410	4,445	4,365	4,400	+0.8%	129,900	-	+3.65%
07/17	4,400	4,405	4,330	4,365	-0.34%	127,900	-	+3.05%
07/16	4,380	4,430	4,350	4,380	+0.11%	140,300	-	+3.57%
07/15	4,480	4,495	4,375	4,375	-1.46%	227,300	-	+3.62%
07/15	（空売り報告）Barclays Capital Securities Ltd 279,500株（0.61%）+0.03%
07/14	4,595	4,715	4,425	4,440	+1.25%	507,400	-	+5.36%
07/14	（空売り報告）Barclays Capital Securities Ltd 265,300株（0.58%）-0.1%
07/13	（IR情報）15:30 2026年5月期決算短信[日本基準](連結)
07/13	（IR情報）15:30 2026年5月期決算短信補足説明資料
07/13	（IR情報）15:30 長期経営計画「PASSION2035」策定に関するお知らせ
07/13	（IR情報）15:30 剰余金の配当(増配)に関するお知らせ
07/13	（IR情報）15:30 自己株式の取得に係る事項の決定に関するお知らせ
07/13	4,330	4,405	4,325	4,385	+2.21%	235,400	-	+4.31%
07/10	4,335	4,345	4,280	4,290	-0.81%	127,900	-	+2.24%
07/09	4,275	4,335	4,270	4,325	+1.17%	124,800	-	+3.22%
07/08	4,245	4,320	4,245	4,275	+0.71%	161,600	-	+2.2%
07/07	4,245	4,275	4,220	4,245	+0.71%	141,000	-	+1.58%
07/06	4,180	4,225	4,170	4,215	+1.2%	76,300	-	+0.98%
07/03	4,175	4,245	4,165	4,165	-0.24%	92,600	-	-0.17%
07/02	4,150	4,215	4,145	4,175	+0.85%	87,300	-	+0.12%
07/01	4,175	4,190	4,140	4,140	-0.96%	104,400	-	-0.77%
06/30	4,225	4,235	4,175	4,180	-0.71%	124,500	-	+0.14%
06/30	（空売り報告）Barclays Capital Securities Ltd 310,400株（0.68%）-0.02%
06/29	4,200	4,240	4,195	4,210	+0.6%	111,400	-	+0.84%
06/26	4,160	4,195	4,145	4,185	+0.72%	102,200	-	+0.26%
06/26	（空売り報告）Barclays Capital Securities Ltd 319,400株（0.7%）+0.01%
06/25	4,185	4,200	4,150	4,155	-0.72%	108,800	-	-0.46%
06/24	4,185	4,230	4,155	4,185	-0.12%	128,800	-	+0.24%
06/24	（空売り報告）Barclays Capital Securities Ltd 316,100株（0.69%）-0.01%
06/23	4,185	4,225	4,165	4,190	0%	138,400	-	+0.38%
06/23	（空売り報告）Barclays Capital Securities Ltd 319,800株（0.7%）新規
06/22	（5%ルール）みずほ信託銀行（0.17%）みずほ証券（1.28%）アセットマネジメントOne（1.36%）みずほ銀行（3.3%）
06/22	4,190	4,210	4,165	4,190	-0.12%	87,700	-	+0.38%
06/19	4,160	4,220	4,150	4,195	+0.84%	161,100	-	+0.6%
06/18	4,150	4,195	4,130	4,160	+0.24%	115,300	-	-0.14%
06/17	4,145	4,180	4,145	4,150	+0.12%	97,600	-	-0.31%
06/16	4,175	4,190	4,135	4,145	-0.72%	97,500	-	-0.36%
06/15	4,185	4,230	4,175	4,175	-0.24%	105,400	-	+0.46%
06/12	4,195	4,230	4,185	4,185	-0.59%	99,700	-	+0.82%
06/11	4,220	4,230	4,165	4,210	+0.6%	109,000	-	+1.57%
06/10	4,200	4,255	4,170	4,185	+0.12%	159,900	-	+1.11%
06/09	4,210	4,245	4,165	4,180	0%	114,500	-	+1.09%
06/08	4,150	4,210	4,140	4,180	+0.48%	122,000	-	+1.14%
06/05	（5%ルール）SMBC日興証券（0.19%）三井住友DSアセットマネジメント（0.1%）三井住友銀行（3.28%）
06/05	（5%ルール）みずほ信託銀行（0.17%）みずほ証券（1.36%）アセットマネジメントOne（1.38%）みずほ銀行（3.3%）
06/05	4,130	4,195	4,130	4,160	+0.73%	148,200	-	+0.68%
06/04	4,175	4,205	4,125	4,130	-1.31%	185,900	-	-0.05%
06/03	4,125	4,195	4,125	4,185	+1.33%	139,400	-	+1.28%
06/02	4,145	4,190	4,105	4,130	-0.48%	151,300	-	0%
06/01	4,085	4,185	4,050	4,150	+0.48%	206,600	-	+0.51%
05/29	4,190	4,225	4,130	4,130	-1.9%	186,800	-	0%
05/28	4,235	4,285	4,175	4,210	+0.12%	533,400	-	+1.84%
05/27	4,235	4,245	4,175	4,205	+0.36%	727,300	-	+1.72%
05/26	4,205	4,255	4,175	4,190	+0.12%	462,000	-	+1.31%
05/25	4,210	4,235	4,170	4,185	-0.36%	419,500	-	+1.06%
05/22	（5%ルール）SMBC日興証券（1.78%）三井住友DSアセットマネジメント（0.1%）三井住友銀行（3.28%）
05/22	4,150	4,220	4,145	4,200	+0.84%	215,400	-	+1.35%
05/21	4,175	4,235	4,165	4,165	-0.24%	237,400	-	+0.43%
05/20	4,185	4,195	4,155	4,175	-0.36%	152,100	-	+0.55%
05/19	4,115	4,210	4,100	4,190	+2.82%	194,900	-	+0.87%
05/18	4,100	4,100	4,055	4,075	-0.61%	125,400	-	-1.9%
05/15	4,100	4,105	4,065	4,100	+0.24%	230,900	-	-1.68%
05/14	4,060	4,145	4,045	4,090	+0.74%	252,400	-	-2.41%
05/13	4,070	4,075	4,040	4,060	+0.25%	101,400	-	-3.56%
05/12	4,085	4,100	4,050	4,050	0%	85,900	-	-4.14%
05/11	4,035	4,090	4,025	4,050	+0.5%	165,800	-	-4.46%

サカタのタネ（1377）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート