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
04/22	2,779	2,779	2,740	2,752	-0.51%	4,400	58億727万	-0.29%
04/21	2,770	2,781	2,763	2,766	-0.14%	5,400	58億3681万	+0.18%
04/20	2,779	2,779	2,761	2,770	-0.32%	4,300	58億4525万	+0.25%
04/17	2,753	2,830	2,739	2,779	+0.47%	17,900	58億6424万	+0.54%
04/16	2,741	2,788	2,741	2,766	+0.36%	4,700	58億3681万	0%
04/15	2,775	2,803	2,741	2,756	+0.84%	52,200	58億1571万	-0.54%
04/14	2,714	2,738	2,714	2,733	+0.7%	3,300	57億6717万	-1.58%
04/13	2,757	2,757	2,706	2,714	-0.62%	1,800	57億2708万	-2.37%
04/10	2,787	2,787	2,731	2,731	-0.76%	3,500	57億6295万	-2.08%
04/09	2,805	2,805	2,741	2,752	-1.68%	9,100	58億727万	-1.61%
04/08	2,719	2,800	2,719	2,799	+3.28%	8,900	59億644万	+0.04%
04/07	2,704	2,713	2,693	2,710	+0.89%	3,600	57億1864万	-3.35%
04/06	2,696	2,714	2,686	2,686	-0.33%	3,100	56億6799万	-4.65%
04/03	2,698	2,723	2,676	2,695	-0.11%	4,300	56億8698万	-4.87%
04/02	2,724	2,740	2,669	2,698	-0.74%	9,600	56億9331万	-5.2%
04/01	2,666	2,718	2,632	2,718	+3.86%	8,900	57億3552万	-4.9%
03/31	2,651	2,663	2,605	2,617	-1.06%	9,100	55億2239万	-8.82%
03/30	2,706	2,717	2,630	2,645	-8.32%	18,300	55億8147万	-8.29%
03/27	2,861	2,910	2,853	2,885	-0.41%	6,900	60億8792万	-0.38%
03/26	2,900	2,937	2,879	2,897	-0.1%	7,900	61億1324万	-0.03%
03/25	2,815	2,900	2,815	2,900	+3.28%	7,900	61億1958万	0%
03/24	2,780	2,825	2,769	2,808	+2.86%	8,100	59億2544万	-3.21%
03/23	2,740	2,787	2,730	2,730	-3.47%	16,900	57億6084万	-6.02%
03/19	15:00 資金の借入に関するお知らせ
03/19	2,855	2,855	2,800	2,828	-1.12%	6,900	59億6764万	-2.95%
03/18	2,795	2,865	2,795	2,860	+2.55%	7,800	60億3517万	-1.95%
03/17	2,850	2,850	2,788	2,789	-0.92%	6,100	58億8534万	-4.45%
03/16	2,801	2,850	2,786	2,815	+0.5%	6,400	59億4021万	-3.83%
03/13	2,801	2,820	2,797	2,801	-0.95%	7,100	59億1067万	-4.53%
03/12	2,855	2,874	2,810	2,828	-1.81%	7,100	59億6764万	-3.91%
03/11	2,939	2,939	2,873	2,880	-0.79%	5,000	60億7737万	-2.37%
03/10	2,883	2,928	2,850	2,903	+3.31%	5,200	61億2591万	-1.73%
03/09	2,800	2,865	2,728	2,810	-4.23%	23,700	59億2966万	-5.04%
03/06	2,880	2,941	2,853	2,934	+0.31%	4,600	61億9132万	-1.08%
03/05	2,836	2,960	2,836	2,925	+4.5%	15,200	61億7233万	-1.48%
03/04	2,890	2,893	2,730	2,799	-4.63%	32,400	59億644万	-5.79%
03/03	3,030	3,030	2,935	2,935	-3.29%	15,300	61億9343万	-1.41%
03/02	3,040	3,045	2,993	3,035	-1.78%	11,500	64億445万	+1.85%
02/27	3,010	3,090	2,993	3,090	+2.49%	7,100	65億2051万	+3.76%
02/26	3,010	3,030	2,980	3,015	+0.17%	7,300	63億6225万	+1.48%
02/25	3,020	3,020	2,980	3,010	0%	4,600	63億5170万	+1.42%
02/24	2,974	3,020	2,944	3,010	+1.72%	11,400	63億5170万	+1.48%
02/20	2,939	2,960	2,919	2,959	+0.41%	6,300	62億4408万	-0.17%
02/19	2,953	2,971	2,939	2,947	-0.14%	7,200	62億1875万	-0.61%
02/18	2,945	2,971	2,945	2,951	+0.2%	4,100	62億2720万	-0.44%
02/17	2,921	2,960	2,920	2,945	+0.68%	5,800	62億1453万	-0.61%
02/16	2,920	2,926	2,894	2,925	+0.62%	4,700	61億7233万	-1.28%
02/13	2,941	2,941	2,890	2,907	-1.16%	16,500	61億3435万	-1.89%
02/12	2,912	2,958	2,912	2,941	+1.03%	7,500	62億609万	-0.78%
02/10	2,926	2,965	2,901	2,911	0%	15,700	61億4279万	-1.79%
02/09	15:00 2026年3月期第3四半期決算説明資料
02/09	15:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/09	3,010	3,010	2,821	2,911	-2.38%	29,200	61億4279万	-1.85%
02/06	3,005	3,005	2,948	2,982	-0.77%	6,900	62億9261万	+0.54%
02/05	3,015	3,045	3,000	3,005	-0.33%	3,600	63億4115万	+1.42%
02/04	2,999	3,060	2,999	3,015	+0.5%	6,900	63億6225万	+1.93%
02/03	3,030	3,035	3,000	3,000	+0.74%	7,400	63億3060万	+1.63%
02/02	3,055	3,090	2,950	2,978	-1.88%	10,700	62億8417万	+1.15%
01/30	3,000	3,060	3,000	3,035	+1.44%	8,300	64億445万	+3.34%
01/29	2,992	3,030	2,964	2,992	-0.07%	13,300	63億1371万	+2.29%
01/28	2,967	2,994	2,944	2,994	-0.03%	7,300	63億1793万	+2.78%
01/27	2,937	2,996	2,930	2,995	+1.77%	7,100	63億2004万	+3.31%
01/26	2,982	3,015	2,935	2,943	-2.23%	18,000	62億1031万	+1.98%
01/23	3,005	3,105	2,966	3,010	+1.38%	24,500	63億5170万	+4.66%
01/22	2,956	2,994	2,927	2,969	+1.61%	8,900	62億6518万	+3.63%
01/21	2,900	2,938	2,895	2,922	-0.31%	7,400	61億6600万	+2.31%
01/20	2,934	2,990	2,927	2,931	-1.15%	9,300	61億8499万	+2.91%
01/19	2,964	2,968	2,949	2,965	+0.17%	5,500	62億5674万	+4.33%
01/16	2,995	3,045	2,960	2,960	-1.17%	12,000	62億4619万	+4.41%
01/15	2,918	2,995	2,916	2,995	+2.25%	11,200	63億2004万	+5.79%
01/14	2,913	2,945	2,911	2,929	+0.14%	4,000	61億8077万	+3.94%
01/13	2,944	2,957	2,909	2,925	-0.14%	6,200	61億7233万	+4.09%
01/09	2,911	2,948	2,889	2,929	+0.27%	12,800	61億8077万	+4.61%
01/08	2,952	2,965	2,921	2,921	-0.85%	6,400	61億6389万	+4.7%
01/07	2,926	2,955	2,906	2,946	+0.2%	17,200	62億1664万	+5.9%
01/06	2,979	2,998	2,931	2,940	-0.64%	12,600	62億398万	+6.02%
01/05	2,948	2,990	2,933	2,959	+2.1%	13,700	62億4408万	+7.09%
2025
12/30	2,945	2,945	2,895	2,898	-1.02%	11,300	61億1535万	+5.38%
12/29	2,876	2,951	2,839	2,928	+1.81%	22,800	61億7866万	+6.86%
12/26	2,874	2,876	2,850	2,876	+0.81%	10,900	60億6893万	+5.43%
12/25	2,819	2,867	2,803	2,853	+1.71%	67,700	60億2040万	+4.93%
12/24	2,799	2,827	2,755	2,805	+0.21%	8,300	59億1911万	+3.54%
12/23	2,750	2,827	2,750	2,799	+2.12%	18,800	59億644万	+3.59%
12/22	2,730	2,765	2,680	2,741	+2.28%	21,000	57億8405万	+1.56%
12/19	2,660	2,685	2,660	2,680	+0.87%	9,900	56億5533万	-0.7%
12/18	2,681	2,688	2,657	2,657	-0.9%	7,800	56億680万	-1.67%
12/17	2,682	2,750	2,679	2,681	-0.04%	6,800	56億5744万	-0.85%
12/16	2,708	2,709	2,682	2,682	-1.76%	8,100	56億5955万	-1.29%
12/15	2,720	2,750	2,702	2,730	-0.36%	7,400	57億6084万	-1.02%
12/12	2,770	2,770	2,720	2,740	+0.33%	7,400	57億8194万	-1.72%
12/11	2,791	2,800	2,731	2,731	-2.11%	14,400	57億6295万	-3.16%
12/10	2,825	2,825	2,777	2,790	0%	8,600	58億8745万	-2.07%
12/09	2,819	2,830	2,790	2,790	-1.93%	14,200	58億8745万	-3.13%
12/08	2,750	2,850	2,735	2,845	+6.08%	32,500	60億351万	-2.2%
12/05	2,694	2,710	2,682	2,682	-1.32%	4,800	56億5955万	-8.56%
12/04	2,694	2,720	2,688	2,718	+1.42%	3,900	57億3552万	-8.14%
12/03	2,679	2,693	2,652	2,680	-0.04%	16,700	56億5533万	-10.22%
12/02	2,732	2,735	2,681	2,681	-1.79%	15,000	56億5744万	-11.08%
12/01	2,747	2,763	2,725	2,730	+0.52%	12,100	57億6084万	-10.08%
11/28	2,675	2,743	2,675	2,716	+1.42%	14,300	57億3130万	-11.07%
11/27	2,635	2,690	2,625	2,678	+1.32%	36,100	56億5111万	-12.91%
11/26	2,655	2,658	2,638	2,643	+0.19%	10,500	55億7725万	-14.71%
11/25	2,667	2,669	2,610	2,638	-0.04%	15,800	55億6670万	-15.58%

シンデン・ハイテックス（3131）のIR情報・決算資料

2025/11/25～2026/04/22

IR情報＆株価推移

開示資料

決算

株式

チャート