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
03/06	1,116	1,136	1,114	1,135	+1.43%	202,500	749億5670万	-1.65%
03/05	1,134	1,150	1,107	1,119	-0.27%	329,500	739億4万	-2.86%
03/04	10:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式取得結果に関するお知らせ
03/04	1,129	1,141	1,108	1,122	-2.69%	427,000	740億9816万	-2.52%
03/03	17:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ
03/03	1,162	1,184	1,145	1,153	-5.65%	497,000	761億4544万	+0.26%
03/02	16:00 株式の売出しに関するお知らせ
03/02	16:00 自己株式取得に係る事項の決定に関するお知らせ
03/02	16:00 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分に関するお知らせ
03/02	1,202	1,228	1,192	1,222	0%	72,900	807億228万	+6.45%
02/27	1,201	1,224	1,198	1,222	+2.43%	96,200	807億228万	+6.91%
02/26	1,199	1,207	1,191	1,193	0%	81,600	787億8708万	+4.93%
02/25	1,214	1,218	1,193	1,193	-1.73%	230,300	787億8708万	+5.39%
02/24	1,190	1,220	1,182	1,214	+3.23%	141,400	801億7395万	+7.62%
02/20	1,175	1,183	1,158	1,176	-0.76%	112,300	776億6438万	+4.72%
02/19	1,179	1,190	1,169	1,185	-0.08%	74,500	782億5875万	+5.9%
02/18	1,181	1,186	1,171	1,186	+1.98%	62,200	783億2480万	+6.37%
02/17	1,162	1,172	1,157	1,163	+0.43%	73,600	768億585万	+4.87%
02/16	1,171	1,174	1,158	1,158	-1.19%	69,500	764億7564万	+4.42%
02/13	1,177	1,187	1,157	1,172	-0.34%	83,400	774億22万	+5.87%
02/12	1,160	1,189	1,155	1,176	+1.82%	109,700	776億6438万	+6.43%
02/10	1,145	1,160	1,139	1,155	+1.49%	77,900	762億7752万	+4.71%
02/09	1,149	1,149	1,130	1,138	+1.25%	71,300	751億5482万	+3.27%
02/06	1,120	1,129	1,112	1,124	+0.36%	62,900	742億3024万	+2%
02/05	1,127	1,129	1,119	1,120	+0.54%	74,500	739億6608万	+1.63%
02/04	1,115	1,119	1,106	1,114	+0.18%	59,500	735億6983万	+1%
02/03	1,099	1,117	1,099	1,112	+1.18%	78,500	734億3775万	+0.82%
02/02	1,107	1,124	1,099	1,099	-0.72%	76,300	725億7922万	-0.36%
01/30	1,095	1,108	1,085	1,107	+1.75%	93,100	731億754万	+0.36%
01/29	1,081	1,096	1,077	1,088	-0.64%	90,400	718億5276万	-1.27%
01/28	1,076	1,102	1,070	1,095	+0.74%	98,000	723億1505万	-0.64%
01/27	1,089	1,107	1,078	1,087	-0.82%	83,800	717億8672万	-1.45%
01/26	1,107	1,107	1,089	1,096	-0.99%	114,800	723億8109万	-0.63%
01/23	1,102	1,120	1,098	1,107	+1.65%	103,800	731億754万	+0.36%
01/22	1,077	1,093	1,077	1,089	+1.21%	59,900	719億1880万	-1.27%
01/21	1,077	1,083	1,063	1,076	-0.19%	83,800	710億6027万	-2.36%
01/20	1,090	1,090	1,069	1,078	-1.19%	83,500	711億9235万	-2.18%
01/19	1,080	1,101	1,080	1,091	+0.93%	79,800	720億5089万	-1%
01/16	1,079	1,084	1,069	1,081	+0.09%	87,800	713億9047万	-1.91%
01/15	1,072	1,088	1,060	1,080	-0.55%	178,200	713億2443万	-2%
01/14	1,082	1,092	1,045	1,086	+5.23%	275,600	717億2068万	-1.45%
01/13	15:00 2025年11月期決算短信〔日本基準〕(連結)
01/13	15:00 2025年11月期連結決算発表参考資料
01/13	15:00 営業外収益(デリバティブ評価益)の計上に関するお知らせ
01/13	15:00 第6次中期経営計画策定に関するお知らせ
01/13	15:00 代表取締役、取締役及び執行役員の異動に関するお知らせ
01/13	1,156	1,173	1,011	1,032	-10.42%	756,400	681億5446万	-6.35%
01/09	1,117	1,184	1,117	1,152	+3.23%	238,600	760億7940万	+4.35%
01/08	1,115	1,124	1,115	1,116	-0.09%	49,500	737億192万	+1.27%
01/07	1,130	1,136	1,117	1,117	-1.85%	68,000	737億6796万	+1.45%
01/06	1,135	1,144	1,126	1,138	+0.71%	56,900	751億5482万	+3.27%
01/05	1,126	1,145	1,125	1,130	-0.35%	95,400	746億2649万	+2.54%
2025
12/30	1,131	1,143	1,125	1,134	+0.27%	53,100	748億9066万	+2.9%
12/29	1,127	1,136	1,120	1,131	+0.35%	148,600	746億9253万	+2.63%
12/26	1,121	1,133	1,121	1,127	+0.54%	65,500	744億2837万	+2.36%
12/25	1,113	1,125	1,113	1,121	+0.72%	49,000	740億3212万	+1.91%
12/24	1,095	1,125	1,095	1,113	+1.27%	69,100	735億379万	+1.27%
12/23	1,090	1,104	1,090	1,099	+0.37%	52,000	725億7922万	0%
12/22	1,098	1,098	1,080	1,095	+0.55%	49,800	723億1505万	-0.27%
12/19	1,090	1,099	1,087	1,089	-1.09%	93,700	719億1880万	-0.91%
12/18	1,099	1,104	1,089	1,101	+0.73%	44,200	727億1130万	+0.27%
12/17	1,091	1,093	1,083	1,093	+0.18%	30,800	721億8297万	-0.36%
12/16	1,108	1,110	1,091	1,091	-1.53%	63,300	720億5089万	-0.46%
12/15	1,087	1,108	1,081	1,108	+2.4%	72,600	731億7359万	+1.19%
12/12	1,081	1,085	1,076	1,082	+1.41%	68,900	714億5652万	-1.1%
12/11	1,094	1,094	1,065	1,067	-1.93%	37,100	704億6590万	-2.38%
12/10	1,081	1,096	1,081	1,088	+0.74%	75,200	718億5276万	-0.37%
12/09	1,084	1,085	1,066	1,080	-1.01%	76,500	713億2443万	-0.92%
12/08	1,090	1,095	1,081	1,091	+1.3%	94,800	720億5089万	+0.18%
12/05	1,076	1,093	1,068	1,077	-0.65%	87,500	711億2631万	-0.92%
12/04	1,068	1,087	1,062	1,084	+1.31%	108,600	715億8860万	-0.18%
12/03	1,088	1,093	1,070	1,070	-2.55%	112,000	706億6402万	-1.47%
12/02	1,095	1,099	1,084	1,098	0%	108,000	725億1317万	+0.92%
12/01	1,153	1,158	1,093	1,098	-3.85%	160,800	725億1317万	+0.92%
11/28	1,136	1,143	1,122	1,142	+0.53%	114,800	754億1898万	+4.96%
11/27	1,144	1,157	1,128	1,136	-0.7%	699,700	750億2274万	+4.6%
11/26	1,128	1,159	1,127	1,144	+1.51%	853,200	755億5107万	+5.54%
11/25	1,121	1,139	1,121	1,127	+1.26%	612,100	744億2837万	+4.16%
11/21	1,106	1,124	1,106	1,113	+0.72%	461,500	735億379万	+2.96%
11/20	1,094	1,111	1,087	1,105	+1.75%	671,700	729億7546万	+2.31%
11/19	16:30 連結子会社の異動(株式譲渡)に関するお知らせ
11/19	1,108	1,112	1,083	1,086	-1.36%	254,600	717億2068万	+0.74%
11/18	1,086	1,105	1,082	1,101	+1.01%	273,200	727億1130万	+2.23%
11/17	1,105	1,108	1,083	1,090	-1.09%	254,400	719億8485万	+1.3%
11/14	1,075	1,111	1,075	1,102	+1.29%	228,000	727億7734万	+2.42%
11/13	1,070	1,088	1,070	1,088	+1.68%	141,600	718億5276万	+1.21%
11/12	1,069	1,090	1,069	1,070	+0.47%	186,600	706億6402万	-0.47%
11/11	1,060	1,069	1,057	1,065	-0.09%	84,700	703億3382万	-1.02%
11/10	1,077	1,077	1,060	1,066	-0.47%	109,000	703億9986万	-0.93%
11/07	1,061	1,071	1,057	1,071	+0.94%	108,700	707億3006万	-0.37%
11/06	1,042	1,076	1,040	1,061	+2.02%	196,600	700億6965万	-1.3%
11/05	1,040	1,050	1,027	1,040	0%	141,500	686億8279万	-3.35%
11/04	1,040	1,048	1,037	1,040	-1.05%	117,900	686億8279万	-3.61%
10/31	1,060	1,060	1,037	1,051	-0.85%	128,100	694億924万	-2.95%
10/30	1,053	1,069	1,053	1,060	+0.76%	90,900	700億361万	-2.21%
10/29	1,085	1,087	1,051	1,052	-3.04%	109,300	694億7528万	-3.04%
10/28	1,100	1,103	1,082	1,085	-1.81%	104,900	716億5464万	-0.09%
10/27	1,099	1,107	1,091	1,105	+1.1%	77,600	729億7546万	+1.84%
10/24	1,107	1,108	1,093	1,093	-0.82%	100,400	721億8297万	+0.92%
10/23	1,099	1,110	1,095	1,102	+0.36%	44,100	727億7734万	+1.94%
10/22	1,081	1,099	1,081	1,098	+0.92%	54,800	725億1317万	+1.76%
10/21	1,100	1,106	1,088	1,088	-1.27%	59,800	718億5276万	+1.12%
10/20	1,105	1,108	1,094	1,102	+0.64%	71,400	727億7734万	+2.51%
10/17	1,084	1,095	1,079	1,095	+1.67%	75,400	723億1505万	+2.15%
10/16	1,077	1,081	1,074	1,077	+1.03%	46,700	711億2631万	+0.65%
10/15	1,077	1,082	1,064	1,066	+0.38%	34,400	703億9986万	-0.19%
10/14	1,054	1,074	1,052	1,062	0%	73,900	701億3569万	-0.38%
10/10	1,070	1,082	1,057	1,062	-2.3%	90,900	701億3569万	-0.19%
10/09	1,084	1,096	1,079	1,087	+0.28%	54,100	717億8672万	+2.35%
10/08	1,091	1,104	1,077	1,084	-0.64%	93,600	715億8860万	+2.46%
10/07	15:00 2025年11月期第3四半期決算短信〔日本基準〕(連結)
10/07	15:00 営業外収益(デリバティブ評価益)の計上に関するお知らせ
10/07	1,087	1,122	1,067	1,091	+0.09%	210,400	720億5089万	+3.51%

2734 サーラコーポレーション

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート