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	5,120	5,160	5,070	5,110	-1.16%	158,700	-	+0.18%
10/01	5,190	5,230	5,110	5,170	-1.15%	155,400	-	+1.35%
09/30	5,310	5,330	5,030	5,230	-1.51%	207,000	-	+2.59%
09/30	（空売り報告）MERRILL LYNCH INTERNATIONAL 219,171株（0.55%）+0.03%
09/29	5,330	5,400	5,110	5,310	-0.93%	185,300	-	+4.2%
09/29	（空売り報告）MERRILL LYNCH INTERNATIONAL 210,371株（0.52%）+0.02%
09/28	（IR情報）23:00 当社子会社による事業譲受に関するお知らせ
09/28	（IR情報）16:00 三菱ケミカル物流株式会社株式の取得に関するお知らせ
09/28	5,450	5,480	5,340	5,360	-0.56%	92,800	-	+5.43%
09/28	（空売り報告）MERRILL LYNCH INTERNATIONAL 199,671株（0.5%）新規
09/25	5,330	5,410	5,330	5,390	+1.32%	78,900	-	+6.4%
09/24	5,200	5,330	5,150	5,320	+1.14%	218,100	-	+5.35%
09/18	5,110	5,280	5,100	5,260	+1.54%	136,000	-	+4.49%
09/18	（空売り報告）GOLDMAN SACHS INTERNATIONAL 205,185株（0.51%）再IN
09/17	5,060	5,190	5,060	5,180	+2.17%	91,500	-	+3.21%
09/16	4,950	5,100	4,935	5,070	+3.15%	84,300	-	+1.3%
09/15	（IR情報）15:00 人事異動に関するお知らせ
09/15	4,925	4,940	4,895	4,915	+0.82%	26,100	-	-1.62%
09/14	4,830	4,875	4,830	4,875	+1.35%	33,300	-	-2.42%
09/14	（空売り報告）BNP Paribas Financial Markets SNC 347,300株（0.87%）+0.11%
09/11	4,770	4,830	4,770	4,810	-0.62%	48,300	-	-3.51%
09/11	（空売り報告）GOLDMAN SACHS INTERNATIONAL 198,365株（0.49%）-0.02%義務消失
09/10	4,840	4,850	4,790	4,840	-0.41%	61,400	-	-2.48%
09/10	（空売り報告）GOLDMAN SACHS INTERNATIONAL 205,465株（0.51%）再IN
09/09	4,935	4,955	4,830	4,860	-2.31%	43,800	-	-1.6%
09/08	4,980	5,070	4,935	4,975	-0.1%	54,800	-	+1.22%
09/08	（空売り報告）GOLDMAN SACHS INTERNATIONAL 195,565株（0.49%）-0.09%義務消失
09/07	4,990	5,020	4,950	4,980	-0.99%	46,400	-	+1.86%
09/04	5,000	5,090	4,955	5,030	+1.93%	48,800	-	+3.33%
09/03	4,920	4,985	4,830	4,935	+0.3%	110,100	-	+1.82%
09/03	（空売り報告）GOLDMAN SACHS INTERNATIONAL 231,865株（0.58%）-0.09%
09/02	5,160	5,190	4,905	4,920	-6.11%	105,600	-	+1.8%
09/01	5,260	5,350	5,200	5,240	+0.19%	81,600	-	+8.8%
08/31	5,170	5,270	5,120	5,230	+1.16%	93,600	-	+9.23%
08/31	（空売り報告）GOLDMAN SACHS INTERNATIONAL 268,365株（0.67%）-0.12%
08/28	5,210	5,230	5,150	5,170	-0.77%	65,700	-	+8.73%
08/27	5,230	5,260	5,160	5,210	+1.36%	57,100	-	+10.22%
08/26	5,130	5,160	5,090	5,140	+0.59%	41,900	-	+9.29%
08/25	5,030	5,130	5,020	5,110	+0.59%	43,800	-	+9.09%
08/24	5,160	5,160	5,040	5,080	-2.12%	57,800	-	+8.97%
08/21	5,100	5,220	5,050	5,190	+3.8%	104,400	-	+11.85%
08/20	4,925	5,000	4,880	5,000	+1.63%	58,400	-	+8.58%
08/19	4,990	5,040	4,900	4,920	-1.3%	62,300	-	+7.52%
08/18	4,920	4,995	4,915	4,985	+1.01%	60,800	-	+9.66%
08/18	（空売り報告）GOLDMAN SACHS INTERNATIONAL 316,965株（0.79%）-0.01%
08/17	4,915	4,990	4,880	4,935	+1.44%	59,700	-	+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	-	+8.57%
08/13	4,860	4,885	4,730	4,845	+0.31%	66,900	-	+8.66%
08/12	4,795	4,855	4,720	4,830	-1.83%	101,800	-	+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	-	+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	-	+4.83%
08/06	4,235	4,275	4,200	4,270	+0.83%	63,100	-	-2.47%
08/05	4,255	4,280	4,210	4,235	-0.47%	60,400	-	-3.31%
08/04	4,250	4,285	4,205	4,255	-1.85%	86,100	-	-2.94%
08/03	4,520	4,520	4,250	4,335	-2.8%	67,600	-	-1.19%
07/31	4,515	4,530	4,420	4,460	-0.89%	84,000	-	+1.73%
07/30	4,500	4,515	4,430	4,500	-1.53%	81,500	-	+2.93%
07/29	4,430	4,570	4,395	4,570	+1.56%	102,900	-	+4.72%
07/28	4,570	4,575	4,465	4,500	-0.88%	93,200	-	+3.26%
07/27	4,460	4,540	4,400	4,540	+2.83%	82,200	-	+4.32%
07/24	4,400	4,475	4,375	4,415	-0.9%	93,300	-	+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	-	+2.82%
07/22	4,670	4,680	4,595	4,610	-1.5%	94,000	-	+6.54%
07/21	4,585	4,735	4,560	4,680	+2.63%	153,100	-	+8.26%
07/17	4,485	4,635	4,470	4,560	+0.55%	223,800	-	+5.6%
07/16	4,350	4,545	4,315	4,535	+5.47%	202,800	-	+5.07%
07/15	4,300	4,310	4,235	4,300	+0.58%	74,500	-	-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	-	-1.18%
07/13	4,210	4,250	4,140	4,180	+0.6%	54,200	-	-3.62%
07/10	4,190	4,190	4,135	4,155	+0.36%	78,100	-	-4.5%
07/09	4,230	4,240	4,100	4,140	-3.72%	79,800	-	-5.18%
07/08	4,220	4,325	4,195	4,300	+2.26%	100,300	-	-1.89%
07/07	4,325	4,330	4,205	4,205	-2.21%	74,400	-	-4.37%
07/06	4,320	4,345	4,275	4,300	-0.35%	52,500	-	-2.6%
07/03	4,350	4,380	4,280	4,315	-0.8%	65,200	-	-2.68%
07/02	4,320	4,395	4,285	4,350	+0.23%	82,600	-	-2.4%
07/01	4,350	4,400	4,310	4,340	+0.46%	122,300	-	-2.97%
06/30	4,375	4,380	4,280	4,320	-0.46%	108,200	-	-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	-	-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	-	-5.9%
06/25	4,305	4,330	4,125	4,150	-3.49%	116,400	-	-8.83%
06/24	4,430	4,465	4,300	4,300	-3.04%	86,400	-	-6.15%
06/23	4,315	4,495	4,305	4,435	+2.31%	165,400	-	-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	-	-6.19%
06/19	4,220	4,310	4,210	4,255	+0.47%	92,500	-	-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	-	-9.08%
06/17	4,475	4,475	4,300	4,300	-4.76%	139,800	-	-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	-	-3.48%
06/15	4,595	4,635	4,530	4,545	+0.44%	92,200	-	-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	-	-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	-	-3.32%
06/10	4,695	4,715	4,520	4,560	+0.11%	93,000	-	-2.25%
06/09	4,560	4,660	4,545	4,555	+0.66%	80,200	-	-2.06%
06/08	4,540	4,640	4,500	4,525	-0.33%	63,900	-	-2.37%
06/05	4,500	4,630	4,500	4,540	-0.55%	91,400	-	-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	-	-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	-	+1.38%
06/02	4,735	4,745	4,595	4,660	-2.51%	98,500	-	+2.35%
06/01	4,815	4,885	4,755	4,780	-2.15%	111,400	-	+5.54%
05/29	4,775	4,960	4,770	4,885	+3.06%	180,500	-	+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	-	+6.02%
05/27	4,835	4,835	4,680	4,680	-2.6%	102,000	-	+5.22%
05/26	4,890	4,890	4,760	4,805	-1.54%	154,700	-	+8.49%
05/25	4,835	4,900	4,770	4,880	+0.31%	103,100	-	+10.73%
05/22	4,925	4,925	4,825	4,865	-0.71%	84,200	-	+11.02%
05/21	4,845	5,020	4,845	4,900	+1.24%	152,500	-	+12.49%
05/20	4,880	4,880	4,745	4,840	-0.82%	118,700	-	+11.75%
05/19	5,020	5,100	4,860	4,880	-2.79%	222,200	-	+13.23%
05/18	4,695	5,090	4,615	5,020	+11.93%	379,500	-	+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	-	+5.28%
05/14	4,490	4,605	4,485	4,560	+1.79%	86,800	-	+7.29%
05/13	4,460	4,530	4,455	4,480	+0.45%	52,100	-	+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	-	+5.46%
05/11	4,510	4,530	4,420	4,420	-2%	68,800	-	+4.66%

SBS HD（2384）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