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
09/30	726	731	726	731	+0.69%	400	-	-1.22%
09/29	732	732	721	726	-2.68%	3,000	-	-2.02%
09/28	744	746	734	746	+1.77%	7,300	-	+0.54%
09/25	744	744	733	733	-1.48%	6,700	-	-1.08%
09/24	740	745	738	744	+0.54%	4,200	-	+0.27%
09/18	742	745	740	740	0%	1,900	-	-0.27%
09/17	738	741	738	740	+0.27%	1,300	-	-0.13%
09/16	733	740	733	738	+0.82%	2,200	-	-0.54%
09/15	738	738	731	732	-0.41%	1,700	-	-1.35%
09/14	735	737	735	735	0%	400	-	-0.94%
09/11	731	735	731	735	+0.41%	1,600	-	-0.94%
09/09	737	737	731	732	-0.68%	3,300	-	-1.35%
09/08	741	741	737	737	-0.81%	3,400	-	-0.67%
09/07	745	745	743	743	-0.27%	1,700	-	+0.27%
09/04	745	745	739	745	0%	4,400	-	+0.68%
09/03	741	747	741	745	0%	1,100	-	+0.81%
09/02	748	748	745	745	-0.4%	1,200	-	+0.81%
09/01	749	749	747	748	+0.67%	1,300	-	+1.22%
08/31	744	744	743	743	-0.13%	1,300	-	+0.54%
08/28	744	749	743	744	-0.53%	2,600	-	+0.54%
08/27	748	749	745	748	0%	3,600	-	+1.08%
08/26	747	748	745	748	+0.13%	1,600	-	+1.08%
08/25	746	748	746	747	+0.27%	3,200	-	+0.81%
08/24	745	747	742	745	+0.54%	1,900	-	+0.54%
08/21	740	741	732	741	-0.54%	2,400	-	0%
08/20	735	745	735	745	+0.81%	2,400	-	+0.54%
08/19	737	739	736	739	+0.41%	600	-	-0.27%
08/18	744	744	731	736	-1.08%	2,300	-	-0.67%
08/17	741	744	734	744	-0.13%	3,100	-	+0.4%
08/14	744	745	740	745	+1.36%	2,200	-	+0.54%
08/13	739	739	735	735	-1.08%	700	-	-0.81%
08/12	740	748	734	743	+0.54%	4,900	-	+0.27%
08/10	733	740	725	739	+0.82%	8,800	-	-0.27%
08/07	（IR情報）15:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	（IR情報）15:00 2027年3月期第1四半期決算補足説明資料
08/07	741	741	733	733	-0.14%	2,200	-	-1.08%
08/06	744	744	718	734	-0.14%	6,400	-	-0.94%
08/05	727	735	727	735	+0.55%	2,900	-	-0.81%
08/04	721	731	721	731	+1.67%	800	-	-1.22%
08/03	724	730	716	719	-0.69%	3,600	-	-2.84%
07/31	728	737	720	724	+0.14%	3,700	-	-2.16%
07/30	748	748	720	723	-3.34%	13,700	-	-2.3%
07/29	747	750	743	748	+0.27%	2,200	-	+1.08%
07/28	744	760	744	746	+0.27%	3,900	-	+1.08%
07/27	761	761	729	744	-1.85%	16,800	-	+0.95%
07/24	756	758	755	758	+0.66%	3,900	-	+2.99%
07/23	755	755	750	753	+0.27%	2,000	-	+2.73%
07/22	755	755	751	751	-0.66%	1,000	-	+2.6%
07/21	757	757	751	756	-0.13%	1,400	-	+3.56%
07/17	745	757	745	757	+2.99%	4,100	-	+3.98%
07/16	745	745	734	735	-1.34%	2,300	-	+1.24%
07/15	745	746	745	745	+0.68%	1,700	-	+2.76%
07/14	740	742	738	740	-0.54%	1,400	-	+2.21%
07/13	745	745	739	744	0%	2,100	-	+3.05%
07/10	739	744	735	744	+0.81%	1,300	-	+3.19%
07/09	743	743	738	738	0%	200	-	+2.5%
07/08	745	745	738	738	-0.67%	1,800	-	+2.5%
07/07	738	743	738	743	+0.68%	2,300	-	+3.19%
07/06	739	740	733	738	0%	2,300	-	+2.79%
07/03	732	738	731	738	+0.14%	1,900	-	+2.79%
07/02	738	738	737	737	+0.96%	1,500	-	+2.79%
07/01	733	735	730	730	-0.27%	1,400	-	+1.96%
06/30	730	732	725	732	+0.27%	2,200	-	+2.38%
06/29	730	730	725	730	+1.39%	2,100	-	+2.24%
06/26	715	720	715	720	+0.42%	2,300	-	+0.98%
06/25	720	720	714	717	+0.7%	2,100	-	+0.56%
06/24	713	713	712	712	0%	1,000	-	-0.14%
06/23	712	712	712	712	0%	1,100	-	0%
06/22	（IR情報）17:00 支配株主等に関する事項について
06/22	708	712	707	712	+0.56%	1,300	-	0%
06/19	707	708	706	708	+0.14%	900	-	-0.56%
06/18	707	717	706	707	-0.56%	3,000	-	-0.84%
06/17	710	711	707	711	+0.14%	5,600	-	-0.28%
06/16	706	716	705	710	+0.57%	4,200	-	-0.42%
06/15	707	708	705	706	-0.56%	6,900	-	-0.98%
06/12	707	714	707	710	+0.57%	600	-	-0.42%
06/11	707	709	700	706	0%	6,300	-	-0.98%
06/10	710	712	706	706	-0.98%	3,400	-	-0.98%
06/09	711	714	707	713	+0.14%	4,500	-	0%
06/08	724	724	712	712	-1.79%	2,700	-	-0.14%
06/05	725	725	724	725	-0.41%	800	-	+1.68%
06/04	726	728	716	728	+0.14%	2,700	-	+2.25%
06/03	714	731	714	727	+1.82%	8,700	-	+2.25%
06/02	720	729	714	714	-0.7%	3,700	-	+0.42%
06/01	712	720	712	719	+1.13%	1,200	-	+1.13%
05/29	710	719	710	711	+0.14%	2,800	-	+0.14%
05/28	712	712	710	710	-0.14%	1,300	-	-0.14%
05/27	719	720	711	711	-0.84%	2,100	-	0%
05/26	709	720	708	717	+0.99%	12,500	-	+0.84%
05/25	708	710	708	710	+0.28%	2,900	-	-0.14%
05/22	711	711	708	708	0%	1,500	-	-0.42%
05/21	715	715	708	708	-0.42%	3,200	-	-0.42%
05/20	716	716	711	711	0%	1,200	-	0%
05/19	710	715	708	711	+0.14%	1,500	-	0%
05/18	712	718	710	710	-0.28%	2,000	-	-0.14%
05/15	（IR情報）15:00 2026年3月期決算短信〔日本基準〕(連結)
05/15	709	720	707	712	+0.42%	2,800	-	+0.14%
05/14	710	711	709	709	-0.14%	700	-	-0.42%
05/13	709	710	709	710	+0.14%	400	-	-0.28%
05/12	710	713	708	709	0%	1,000	-	-0.42%
05/11	715	717	709	709	-0.42%	1,800	-	-0.56%
05/08	712	712	712	712	-0.14%	200	-	-0.28%
05/07	718	720	713	713	+0.56%	700	-	-0.14%
05/01	719	720	709	709	-0.14%	1,800	-	-0.7%

仙波糖化工業（2916）のイベントチャート

2026/05/01～2026/09/30

イベント情報＆株価推移

開示資料

決算

株式

チャート