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
09/18	1,766	1,774	1,765	1,766	0%	3,700	-	+0.57%
09/17	1,768	1,769	1,766	1,766	-0.11%	1,600	-	+0.57%
09/16	1,768	1,770	1,760	1,768	+0.45%	3,600	-	+0.74%
09/15	1,758	1,760	1,757	1,760	+0.11%	1,600	-	+0.28%
09/14	1,758	1,768	1,758	1,758	0%	2,300	-	+0.23%
09/11	1,753	1,768	1,751	1,758	-0.51%	3,700	-	+0.29%
09/10	1,768	1,769	1,755	1,767	-0.06%	2,100	-	+0.8%
09/09	1,764	1,769	1,764	1,768	+0.23%	2,300	-	+0.91%
09/08	1,761	1,764	1,761	1,764	+0.23%	1,700	-	+0.74%
09/07	1,759	1,762	1,759	1,760	+0.17%	2,300	-	+0.57%
09/04	1,755	1,759	1,755	1,757	+0.11%	2,200	-	+0.46%
09/03	1,751	1,757	1,750	1,755	-0.11%	3,900	-	+0.4%
09/02	1,747	1,758	1,747	1,757	+0.17%	2,700	-	+0.63%
09/01	（IR情報）11:00 ログミーFinance主催「個人投資家向けIR セミナー」登壇のお知らせ
09/01	1,751	1,758	1,751	1,754	+0.23%	1,500	-	+0.57%
08/31	1,750	1,755	1,749	1,750	+0.23%	1,900	-	+0.4%
08/28	1,745	1,750	1,743	1,746	+0.06%	2,300	-	+0.29%
08/27	1,745	1,750	1,745	1,745	-0.23%	1,300	-	+0.29%
08/26	1,748	1,749	1,740	1,749	+0.34%	2,000	-	+0.58%
08/25	1,744	1,747	1,740	1,743	-0.06%	2,300	-	+0.35%
08/24	1,750	1,752	1,740	1,744	+0.17%	2,300	-	+0.46%
08/21	1,752	1,752	1,740	1,741	-0.34%	2,700	-	+0.4%
08/20	1,751	1,759	1,747	1,747	-0.23%	3,600	-	+0.87%
08/19	1,760	1,760	1,750	1,751	-0.51%	3,000	-	+1.21%
08/18	1,765	1,765	1,760	1,760	0%	2,700	-	+1.91%
08/17	（IR情報）13:00 連結子会社による事業の譲り受けに関するお知らせ
08/17	1,760	1,762	1,757	1,760	0%	3,700	-	+2.09%
08/14	1,760	1,761	1,756	1,760	+0.06%	3,800	-	+2.27%
08/13	1,750	1,759	1,750	1,759	+0.51%	3,900	-	+2.45%
08/12	1,742	1,750	1,742	1,750	+0.52%	2,500	-	+2.1%
08/10	（5%ルール）サンクゼール財団（6.45%）
08/10	（5%ルール）Joseph‘s Arrows Trust（14.4%）久世良三（6.54%）ABRAHAM‘SWAYFOUNDATION,LLC（9.02%）久世良太（9.13%）KUZE FAMILY OFFICE,LLC（3.98%）久世直樹（0%）KUZE GLOBAL FAMILY OFFICE,LLC（3.98%）久世まゆみ（5.59%）
08/10	1,740	1,741	1,738	1,741	+0.06%	2,400	-	+1.75%
08/07	（IR情報）10:00 主要株主及び親会社以外の支配株主の異動に関するお知らせ
08/07	1,751	1,751	1,740	1,740	-0.74%	1,800	-	+1.87%
08/06	1,749	1,753	1,746	1,753	+0.29%	3,800	-	+2.75%
08/05	1,740	1,748	1,735	1,748	+0.4%	2,800	-	+2.64%
08/04	（IR情報）16:00 2027年3月期第1四半期決算説明資料
08/04	（IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/04	1,740	1,741	1,738	1,741	+0.06%	900	-	+2.41%
08/03	1,735	1,746	1,725	1,740	+0.35%	3,000	-	+2.47%
07/31	1,734	1,734	1,725	1,734	+0.7%	2,700	-	+2.24%
07/30	1,719	1,730	1,716	1,722	+0.82%	4,200	-	+1.71%
07/29	1,713	1,722	1,703	1,708	-0.52%	8,600	-	+0.95%
07/28	1,720	1,725	1,717	1,717	-0.12%	2,900	-	+1.54%
07/27	1,715	1,722	1,712	1,719	+0.23%	3,300	-	+1.72%
07/24	1,717	1,720	1,714	1,715	-0.12%	3,100	-	+1.54%
07/23	1,710	1,717	1,710	1,717	+0.18%	2,200	-	+1.72%
07/22	1,708	1,714	1,704	1,714	+0.65%	1,800	-	+1.6%
07/21	1,700	1,708	1,697	1,703	-0.12%	3,700	-	+1.01%
07/17	1,714	1,714	1,700	1,705	+0.24%	2,300	-	+1.13%
07/16	1,710	1,710	1,700	1,701	-0.23%	4,600	-	+0.95%
07/15	1,696	1,705	1,690	1,705	+0.53%	5,100	-	+1.25%
07/14	1,677	1,700	1,677	1,696	+1.13%	2,700	-	+0.77%
07/13	1,689	1,695	1,673	1,677	+0.6%	7,700	-	-0.3%
07/10	1,685	1,685	1,667	1,667	-1.01%	6,300	-	-0.89%
07/09	1,670	1,684	1,670	1,684	+0.48%	3,200	-	+0.06%
07/08	1,679	1,680	1,666	1,676	0%	12,600	-	-0.36%
07/07	1,677	1,677	1,673	1,676	-0.06%	3,500	-	-0.36%
07/06	1,680	1,683	1,672	1,677	+0.24%	2,900	-	-0.3%
07/03	1,677	1,687	1,671	1,673	-0.65%	3,300	-	-0.59%
07/02	1,686	1,686	1,677	1,684	+0.66%	1,600	-	0%
07/01	1,674	1,680	1,670	1,673	-0.18%	5,500	-	-0.71%
06/30	1,680	1,680	1,673	1,676	-0.53%	3,400	-	-0.59%
06/29	1,686	1,686	1,677	1,685	-0.12%	5,500	-	-0.12%
06/26	1,673	1,689	1,672	1,687	+0.66%	3,200	-	-0.06%
06/25	1,680	1,685	1,676	1,676	-0.83%	3,100	-	-0.77%
06/24	（IR情報）17:30 事業計画及び成長可能性に関する事項
06/24	1,710	1,710	1,680	1,690	+0.18%	4,900	-	-0.06%
06/23	1,718	1,718	1,686	1,687	+0.12%	6,400	-	-0.18%
06/22	1,687	1,699	1,685	1,685	-0.12%	3,600	-	-0.24%
06/19	（IR情報）14:00 支配株主等に関する事項について
06/19	1,699	1,703	1,687	1,687	-0.71%	3,200	-	-0.12%
06/18	1,700	1,700	1,688	1,699	+0.18%	2,200	-	+0.65%
06/17	1,686	1,699	1,686	1,696	+0.59%	2,200	-	+0.53%
06/16	1,700	1,700	1,686	1,686	-0.59%	4,000	-	0%
06/15	1,695	1,696	1,686	1,696	+0.59%	3,300	-	+0.59%
06/12	1,675	1,686	1,674	1,686	+0.6%	1,600	-	+0.06%
06/11	1,687	1,688	1,675	1,676	0%	2,000	-	-0.53%
06/10	1,673	1,688	1,673	1,676	+0.18%	2,300	-	-0.53%
06/09	1,672	1,690	1,672	1,673	-0.95%	3,900	-	-0.65%
06/08	1,671	1,689	1,668	1,689	+1.08%	2,300	-	+0.36%
06/05	1,672	1,689	1,670	1,671	+0.12%	1,600	-	-0.65%
06/04	1,677	1,677	1,669	1,669	-0.48%	2,800	-	-0.77%
06/03	1,695	1,695	1,677	1,677	0%	2,100	-	-0.24%
06/02	1,700	1,700	1,673	1,677	-1.47%	2,800	-	-0.18%
06/01	（IR情報）10:00 経営理念の改訂及び法人・拠点呼称変更に関するお知らせ
06/01	1,700	1,703	1,680	1,702	+0.12%	6,800	-	+1.31%
05/29	1,700	1,701	1,699	1,700	0%	3,300	-	+1.25%
05/28	1,702	1,728	1,700	1,700	-0.06%	5,000	-	+1.31%
05/27	1,720	1,720	1,701	1,701	-0.18%	1,400	-	+1.43%
05/26	1,701	1,720	1,701	1,704	+0.18%	2,100	-	+1.67%
05/25	1,729	1,729	1,701	1,701	-1.28%	5,100	-	+1.55%
05/22	1,730	1,748	1,721	1,723	-0.12%	7,000	-	+2.87%
05/21	（IR情報）13:00 2026年３月期決算説明「ログミーFinance書き起こし」公開のお知らせ
05/21	1,690	1,725	1,677	1,725	+3.92%	15,300	-	+3.05%
05/20	（IR情報）16:00 株主優待制度の変更に関するお知らせ
05/20	1,663	1,678	1,660	1,660	-0.6%	2,800	-	-0.78%
05/19	1,680	1,680	1,670	1,670	-0.36%	1,400	-	-0.3%
05/18	1,682	1,682	1,676	1,676	0%	2,800	-	0%
05/15	1,676	1,676	1,661	1,676	+0.54%	2,200	-	-0.06%
05/14	1,672	1,672	1,656	1,667	-0.18%	2,900	-	-0.66%
05/13	1,653	1,673	1,651	1,670	-1.07%	6,100	-	-0.6%
05/12	（IR情報）16:00 2026年3月期決算説明資料
05/12	（IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結)
05/12	1,677	1,689	1,676	1,688	+0.66%	4,300	-	+0.42%
05/11	1,672	1,688	1,672	1,677	+0.3%	1,600	-	-0.18%
05/08	1,675	1,686	1,672	1,672	-0.18%	1,900	-	-0.48%
05/07	1,665	1,675	1,665	1,675	+1.15%	2,700	-	-0.3%
05/01	1,655	1,663	1,654	1,656	+0.06%	2,300	-	-1.6%
04/30	1,660	1,664	1,655	1,655	-0.24%	3,400	-	-1.95%
04/28	1,653	1,663	1,650	1,659	-0.3%	2,800	-	-1.95%
04/27	1,654	1,665	1,652	1,664	+0.6%	2,300	-	-1.83%
04/24	1,664	1,664	1,651	1,654	-0.06%	2,000	-	-2.59%

サンクゼール（2937）のイベントチャート

2026/04/24～2026/09/18

イベント情報＆株価推移

開示資料

決算

株式

チャート