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
08/21	5,100	5,220	5,050	5,190	+3.8%	104,400	2061億3745万	+11.85%
08/20	4,925	5,000	4,880	5,000	+1.63%	58,400	1985億9100万	+8.58%
08/19	4,990	5,040	4,900	4,920	-1.3%	62,300	1954億1354万	+7.52%
08/18	4,920	4,995	4,915	4,985	+1.01%	60,800	1979億9522万	+9.66%
08/17	4,915	4,990	4,880	4,935	+1.44%	59,700	1960億931万	+9.35%
08/17	（空売り報告）BNP Paribas Financial Markets SNC 304,500株（0.76%）再IN
08/17	（空売り報告）GOLDMAN SACHS INTERNATIONAL 320,365株（0.8%）+0.01%
08/14	4,820	4,895	4,800	4,865	+0.41%	50,700	1932億2904万	+8.57%
08/13	4,860	4,885	4,730	4,845	+0.31%	66,900	1924億3467万	+8.66%
08/12	4,795	4,855	4,720	4,830	-1.83%	101,800	1918億3890万	+8.96%
08/12	（空売り報告）GOLDMAN SACHS INTERNATIONAL 315,565株（0.79%）-0.08%
08/10	4,670	4,985	4,650	4,920	+6.96%	192,100	1954億1354万	+11.51%
08/07	（IR情報）13:00 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
08/07	（IR情報）13:00 連結子会社の商号変更に関するお知らせ
08/07	（IR情報）13:00 2026年12月期通期連結業績予想及び配当予想の修正に関するお知らせ
08/07	4,340	4,645	4,255	4,600	+7.73%	214,100	1827億372万	+4.83%
08/06	4,235	4,275	4,200	4,270	+0.83%	63,100	1695億9671万	-2.47%
08/05	4,255	4,280	4,210	4,235	-0.47%	60,400	1682億657万	-3.31%
08/04	4,250	4,285	4,205	4,255	-1.85%	86,100	1690億94万	-2.94%
08/03	4,520	4,520	4,250	4,335	-2.8%	67,600	1721億7839万	-1.19%
07/31	4,515	4,530	4,420	4,460	-0.89%	84,000	1771億4317万	+1.73%
07/30	4,500	4,515	4,430	4,500	-1.53%	81,500	1787億3190万	+2.93%
07/29	4,430	4,570	4,395	4,570	+1.56%	102,900	1815億1217万	+4.72%
07/28	4,570	4,575	4,465	4,500	-0.88%	93,200	1787億3190万	+3.26%
07/27	4,460	4,540	4,400	4,540	+2.83%	82,200	1803億2062万	+4.32%
07/24	4,400	4,475	4,375	4,415	-0.9%	93,300	1753億5585万	+1.73%
07/24	（空売り報告）GOLDMAN SACHS INTERNATIONAL 349,385株（0.87%）-0.05%
07/23	4,550	4,570	4,360	4,455	-3.36%	113,600	1769億4458万	+2.82%
07/22	4,670	4,680	4,595	4,610	-1.5%	94,000	1831億90万	+6.54%
07/21	4,585	4,735	4,560	4,680	+2.63%	153,100	1858億8117万	+8.26%
07/17	4,485	4,635	4,470	4,560	+0.55%	223,800	1811億1499万	+5.6%
07/16	4,350	4,545	4,315	4,535	+5.47%	202,800	1801億2203万	+5.07%
07/15	4,300	4,310	4,235	4,300	+0.58%	74,500	1707億8826万	-0.37%
07/15	（空売り報告）BNP Paribas Financial Markets SNC 74,000株（0.18%）-0.81%義務消失
07/14	4,220	4,310	4,185	4,275	+2.27%	56,900	1697億9530万	-1.18%
07/13	4,210	4,250	4,140	4,180	+0.6%	54,200	1660億2207万	-3.62%
07/10	4,190	4,190	4,135	4,155	+0.36%	78,100	1650億2912万	-4.5%
07/09	4,230	4,240	4,100	4,140	-3.72%	79,800	1644億3334万	-5.18%
07/08	4,220	4,325	4,195	4,300	+2.26%	100,300	1707億8826万	-1.89%
07/07	4,325	4,330	4,205	4,205	-2.21%	74,400	1670億1503万	-4.37%
07/06	4,320	4,345	4,275	4,300	-0.35%	52,500	1707億8826万	-2.6%
07/03	4,350	4,380	4,280	4,315	-0.8%	65,200	1713億8403万	-2.68%
07/02	4,320	4,395	4,285	4,350	+0.23%	82,600	1727億7417万	-2.4%
07/01	4,350	4,400	4,310	4,340	+0.46%	122,300	1723億7698万	-2.97%
06/30	4,375	4,380	4,280	4,320	-0.46%	108,200	1715億8262万	-3.7%
06/30	（空売り報告）GOLDMAN SACHS INTERNATIONAL 365,985株（0.92%）+0.12%
06/29	4,395	4,440	4,290	4,340	+1.88%	134,200	1723億7698万	-3.68%
06/29	（空売り報告）BNP Paribas Financial Markets SNC 395,200株（0.99%）-0.03%
06/26	4,220	4,340	4,155	4,260	+2.65%	183,100	1691億9953万	-5.9%
06/25	4,305	4,330	4,125	4,150	-3.49%	116,400	1648億3053万	-8.83%
06/24	4,430	4,465	4,300	4,300	-3.04%	86,400	1707億8826万	-6.15%
06/23	4,315	4,495	4,305	4,435	+2.31%	165,400	1761億5021万	-3.65%
06/23	（空売り報告）GOLDMAN SACHS INTERNATIONAL 318,685株（0.8%）+0.04%
06/22	4,280	4,390	4,220	4,335	+1.88%	85,400	1721億7839万	-6.19%
06/19	4,220	4,310	4,210	4,255	+0.47%	92,500	1690億94万	-8.46%
06/19	（空売り報告）GOLDMAN SACHS INTERNATIONAL 303,285株（0.76%）+0.14%
06/18	4,300	4,315	4,220	4,235	-1.51%	65,500	1682億657万	-9.08%
06/17	4,475	4,475	4,300	4,300	-4.76%	139,800	1707億8826万	-7.94%
06/17	（空売り報告）BNP Paribas Financial Markets SNC 406,900株（1.02%）-0.25%
06/16	4,500	4,550	4,450	4,515	-0.66%	104,500	1793億2767万	-3.48%
06/15	4,595	4,635	4,530	4,545	+0.44%	92,200	1805億1921万	-2.8%
06/15	（空売り報告）BNP Paribas Financial Markets SNC 507,800株（1.27%）再IN
06/12	4,575	4,595	4,500	4,525	+0.22%	80,000	1797億2485万	-3.13%
06/11	（IR情報）15:00 当社子会社の役員人事に関するお知らせ
06/11	4,605	4,630	4,475	4,515	-0.99%	76,700	1793億2767万	-3.32%
06/10	4,695	4,715	4,520	4,560	+0.11%	93,000	1811億1499万	-2.25%
06/09	4,560	4,660	4,545	4,555	+0.66%	80,200	1809億1640万	-2.06%
06/08	4,540	4,640	4,500	4,525	-0.33%	63,900	1797億2485万	-2.37%
06/05	4,500	4,630	4,500	4,540	-0.55%	91,400	1803億2062万	-1.67%
06/04	（5%ルール）鎌田正彦（0%）鎌田企画（49.57%）
06/04	4,680	4,690	4,565	4,565	-1.62%	98,700	1813億1358万	-0.72%
06/04	（空売り報告）GOLDMAN SACHS INTERNATIONAL 249,385株（0.62%）+0.1%
06/03	4,650	4,695	4,575	4,640	-0.43%	80,100	1842億9244万	+1.38%
06/02	4,735	4,745	4,595	4,660	-2.51%	98,500	1850億8681万	+2.35%
06/01	4,815	4,885	4,755	4,780	-2.15%	111,400	1898億5299万	+5.54%
05/29	4,775	4,960	4,770	4,885	+3.06%	180,500	1940億2340万	+8.48%
05/29	（空売り報告）GOLDMAN SACHS INTERNATIONAL 208,785株（0.52%）再IN
05/28	4,690	4,760	4,660	4,740	+1.28%	92,500	1882億6426万	+6.02%
05/27	4,835	4,835	4,680	4,680	-2.6%	102,000	1858億8117万	+5.22%
05/26	4,890	4,890	4,760	4,805	-1.54%	154,700	1908億4595万	+8.49%
05/25	4,835	4,900	4,770	4,880	+0.31%	103,100	1938億2481万	+10.73%
05/22	4,925	4,925	4,825	4,865	-0.71%	84,200	1932億2904万	+11.02%
05/21	4,845	5,020	4,845	4,900	+1.24%	152,500	1946億1918万	+12.49%
05/20	4,880	4,880	4,745	4,840	-0.82%	118,700	1922億3608万	+11.75%
05/19	5,020	5,100	4,860	4,880	-2.79%	222,200	1938億2481万	+13.23%
05/18	4,695	5,090	4,615	5,020	+11.93%	379,500	1993億8536万	+17.02%
05/15	（IR情報）13:00 2026年12月期第1四半期決算短信〔日本基準〕(連結)
05/15	4,560	4,670	4,430	4,485	-1.64%	218,700	1781億3612万	+5.28%
05/14	4,490	4,605	4,485	4,560	+1.79%	86,800	1811億1499万	+7.29%
05/13	4,460	4,530	4,455	4,480	+0.45%	52,100	1779億3753万	+5.69%
05/13	（空売り報告）BNP Paribas Financial Markets SNC 113,200株（0.28%）-1.12%義務消失
05/12	4,440	4,540	4,410	4,460	+0.9%	85,200	1771億4317万	+5.46%
05/11	4,510	4,530	4,420	4,420	-2%	68,800	1755億5444万	+4.66%
05/08	4,395	4,530	4,375	4,510	+2.62%	97,200	1791億2908万	+7%
05/07	4,205	4,430	4,205	4,395	+4.64%	104,700	1745億6148万	+4.34%
05/01	4,170	4,260	4,115	4,200	+1.2%	122,200	1668億1644万	-0.24%
04/30	4,030	4,195	4,005	4,150	+1.34%	100,100	1648億3053万	-1.5%
04/28	4,045	4,095	4,025	4,095	+1.24%	45,100	1626億4602万	-2.8%
04/27	4,020	4,060	4,005	4,045	-0.25%	31,300	1606億6011万	-3.96%
04/24	4,045	4,070	4,010	4,055	+0.5%	42,700	1610億5730万	-3.66%
04/23	4,030	4,060	3,985	4,035	-0.62%	65,300	1602億6293万	-4.11%
04/22	4,095	4,100	4,035	4,060	-1.46%	50,900	1612億5589万	-3.61%
04/22	（空売り報告）BNP Paribas Financial Markets SNC 557,400株（1.4%）+0.01%
04/21	4,105	4,135	4,090	4,120	+0.37%	54,600	1636億3898万	-2.14%
04/20	4,190	4,195	4,085	4,105	-1.2%	39,800	1630億4321万	-2.38%
04/17	4,195	4,225	4,155	4,155	-1.31%	33,500	1650億2912万	-1.02%
04/16	4,225	4,295	4,200	4,210	-1.17%	61,100	1672億1362万	+0.48%
04/15	4,275	4,315	4,245	4,260	+0.47%	41,600	1691億9953万	+1.72%
04/14	4,240	4,270	4,175	4,240	+0.24%	39,300	1684億516万	+1.36%
04/13	4,240	4,255	4,195	4,230	-0.59%	59,900	1680億798万	+1.37%
04/10	4,340	4,375	4,255	4,255	-1.62%	123,200	1690億94万	+2.16%
04/09	4,375	4,385	4,300	4,325	-1.14%	48,900	1717億8121万	+3.97%
04/08	4,445	4,445	4,375	4,375	+2.46%	80,800	1737億6712万	+5.47%
04/07	4,225	4,295	4,225	4,270	+0.83%	56,900	1695億9671万	+3.19%
04/06	4,300	4,300	4,235	4,235	-1.17%	50,000	1682億657万	+2.29%
04/03	4,230	4,295	4,230	4,285	+1.3%	40,400	1701億9248万	+3.48%
04/02	4,330	4,365	4,230	4,230	-1.97%	70,500	1680億798万	+2.32%
04/01	4,265	4,315	4,260	4,315	+2.01%	70,100	1713億8403万	+4.4%
03/31	4,390	4,430	4,230	4,230	-4.19%	125,400	1680億798万	+2.4%
03/31	（空売り報告）BNP Paribas Financial Markets SNC 555,600株（1.39%）+0.16%
03/30	（IR情報）13:00 執行役員の選任および職務分担に関するお知らせ
03/30	（IR情報）13:00 非上場の親会社等の決算情報に関するお知らせ
03/30	（IR情報）13:00 支配株主等に関する事項について
03/30	4,275	4,430	4,225	4,415	+1.61%	139,100	1753億5585万	+6.95%
03/27	4,325	4,360	4,275	4,345	+1.52%	119,600	1725億7557万	+5.46%

SBS HD（2384）のイベントチャート

2026/03/27～2026/08/21

イベント情報＆株価推移

開示資料

決算

株式

チャート