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	2,093	2,130	2,079	2,128	+1.58%	50,800	485億4753万	-4.36%
03/05	2,072	2,118	2,072	2,095	+1.5%	61,600	477億9467万	-5.97%
03/04	2,050	2,080	2,040	2,064	-0.91%	109,400	470億8745万	-7.57%
03/03	2,113	2,113	2,073	2,083	-1.88%	101,300	475億2091万	-7.01%
03/02	2,160	2,170	2,106	2,123	-2.88%	105,700	484億3346万	-5.43%
02/27	2,186	2,186	2,157	2,186	-0.23%	65,800	498億7072万	-2.8%
02/26	2,210	2,213	2,184	2,191	-3.18%	170,800	499億8479万	-2.62%
02/25	2,296	2,306	2,263	2,263	-1.65%	123,300	516億2737万	+0.49%
02/24	2,295	2,305	2,294	2,301	+0.04%	56,300	524億9429万	+2.22%
02/20	2,303	2,312	2,298	2,300	-0.56%	38,400	524億7148万	+2.27%
02/19	2,310	2,318	2,309	2,313	0%	35,400	527億6806万	+2.94%
02/18	2,299	2,317	2,291	2,313	+1%	49,600	527億6806万	+3.12%
02/17	2,279	2,298	2,279	2,290	+0.26%	33,500	522億4334万	+2.28%
02/16	2,271	2,288	2,271	2,284	+0.31%	47,300	521億646万	+2.15%
02/13	2,273	2,287	2,271	2,277	+0.04%	29,700	519億4676万	+2.02%
02/12	2,269	2,284	2,268	2,276	+0.31%	32,500	519億2395万	+2.2%
02/10	2,269	2,275	2,266	2,269	+0.18%	19,300	517億6426万	+2.16%
02/09	2,265	2,270	2,256	2,265	+0.18%	25,900	516億7300万	+2.3%
02/06	2,264	2,268	2,243	2,261	+0.58%	32,700	515億8175万	+2.4%
02/05	2,241	2,259	2,241	2,248	+0.31%	36,300	512億8517万	+2.14%
02/04	2,245	2,255	2,240	2,241	+0.45%	25,300	511億2547万	+2.1%
02/03	2,235	2,253	2,219	2,231	+0.72%	32,900	508億9734万	+1.92%
02/02	2,219	2,236	2,212	2,215	+0.05%	22,900	505億3232万	+1.42%
01/30	2,191	2,216	2,188	2,214	+0.91%	24,500	505億950万	+1.65%
01/29	2,218	2,218	2,194	2,194	-0.5%	39,200	500億5323万	+0.97%
01/28	2,210	2,221	2,201	2,205	-0.27%	18,300	503億418万	+1.66%
01/27	2,237	2,238	2,211	2,211	-1.16%	28,500	504億4106万	+2.22%
01/26	2,221	2,255	2,218	2,237	+0.63%	35,000	510億3422万	+3.71%
01/23	2,228	2,240	2,220	2,223	+0.18%	28,100	507億1483万	+3.4%
01/22	2,214	2,235	2,214	2,219	+0.23%	22,700	506億2357万	+3.55%
01/21	2,232	2,232	2,204	2,214	-0.81%	22,800	505億950万	+3.65%
01/20	2,246	2,260	2,232	2,232	-0.62%	19,100	509億2015万	+4.84%
01/19	2,259	2,264	2,246	2,246	-0.31%	24,900	512億3954万	+5.89%
01/16	2,231	2,258	2,231	2,253	+0.27%	27,900	513億9924万	+6.63%
01/15	2,218	2,263	2,210	2,247	+1.22%	64,500	512億6235万	+6.8%
01/14	15:30 2026年2月期第3四半期決算短信〔日本基準〕(連結)
01/14	15:30 2026年2月期第3四半期決算補足資料
01/14	2,214	2,222	2,201	2,220	+0.32%	27,700	506億4638万	+5.92%
01/13	2,220	2,232	2,196	2,213	+0.14%	45,200	504億8669万	+5.99%
01/09	2,180	2,211	2,175	2,210	+1.7%	43,200	504億1825万	+6.2%
01/08	2,155	2,178	2,152	2,173	+0.7%	32,400	495億7414万	+4.77%
01/07	2,139	2,168	2,135	2,158	+1.27%	36,600	492億3194万	+4.3%
01/06	2,106	2,137	2,106	2,131	+1.62%	33,900	486億1597万	+3.25%
01/05	2,118	2,118	2,086	2,097	-0.05%	35,800	478億4030万	+1.8%
2025
12/30	2,090	2,104	2,085	2,098	+0.29%	36,400	478億6311万	+1.89%
12/29	2,100	2,106	2,082	2,092	-0.85%	53,300	477億2623万	+1.7%
12/26	2,100	2,113	2,091	2,110	+0.81%	50,100	481億3688万	+2.68%
12/25	2,101	2,114	2,093	2,093	+0.1%	49,400	477億4905万	+2.05%
12/24	2,099	2,100	2,080	2,091	+0.53%	85,600	477億342万	+2.15%
12/23	2,071	2,080	2,071	2,080	+0.39%	51,900	474億5247万	+1.76%
12/22	2,100	2,105	2,066	2,072	-0.86%	61,000	472億6996万	+1.57%
12/19	2,080	2,095	2,076	2,090	+0.67%	60,300	476億8061万	+2.5%
12/18	2,069	2,077	2,059	2,076	+1.42%	48,600	473億6121万	+1.91%
12/17	2,069	2,069	2,044	2,047	-0.53%	28,200	466億9962万	+0.59%
12/16	2,069	2,069	2,051	2,058	-0.1%	30,900	469億5057万	+1.18%
12/15	2,059	2,075	2,059	2,060	+0.49%	49,200	469億9619万	+1.33%
12/12	2,043	2,050	2,038	2,050	+1.23%	42,700	467億6806万	+0.94%
12/11	2,044	2,046	2,025	2,025	-0.93%	35,700	461億9772万	-0.25%
12/10	2,049	2,050	2,038	2,044	+0.34%	54,100	466億3118万	+0.74%
12/09	2,050	2,053	2,029	2,037	+0.05%	26,500	464億7148万	+0.49%
12/08	2,043	2,047	2,026	2,036	-0.15%	28,300	464億4867万	+0.44%
12/05	2,030	2,044	2,020	2,039	+0.44%	21,800	465億1711万	+0.69%
12/04	2,029	2,037	2,021	2,030	+0.05%	35,100	463億1178万	+0.25%
12/03	2,044	2,044	2,028	2,029	-0.69%	23,400	462億8897万	+0.15%
12/02	2,030	2,044	2,023	2,043	+0.44%	30,300	466億836万	+0.64%
12/01	2,035	2,044	2,027	2,034	0%	45,200	464億304万	+0.1%
11/28	2,040	2,049	2,032	2,034	-0.25%	30,700	464億304万	-0.05%
11/27	2,052	2,059	2,036	2,039	-0.92%	43,600	465億1711万	+0.05%
11/26	2,052	2,065	2,052	2,058	+0.39%	30,600	469億5057万	+0.88%
11/25	2,045	2,050	2,029	2,050	+0.2%	28,900	467億6806万	+0.49%
11/21	2,016	2,046	2,016	2,046	+1.69%	34,600	466億7680万	+0.24%
11/20	2,002	2,019	2,002	2,012	+0.5%	25,200	459億114万	-1.42%
11/19	1,996	2,013	1,993	2,002	+0.15%	27,300	456億7300万	-1.96%
11/18	1,998	2,009	1,988	1,999	-0.1%	31,500	456億456万	-2.3%
11/17	2,023	2,034	1,988	2,001	-2.06%	86,000	456億5019万	-2.39%
11/14	2,045	2,049	2,036	2,043	-0.1%	12,000	466億836万	-0.49%
11/13	2,023	2,045	2,018	2,045	+1.64%	19,700	466億5399万	-0.44%
11/12	2,019	2,037	2,012	2,012	-0.35%	20,400	459億114万	-2.14%
11/11	2,029	2,030	2,014	2,019	-0.79%	30,900	460億6083万	-1.99%
11/10	2,030	2,038	2,024	2,035	+0.49%	21,200	464億2585万	-1.36%
11/07	2,012	2,033	2,010	2,025	+0.65%	24,800	461億9772万	-1.89%
11/06	2,019	2,026	2,000	2,012	+0.15%	18,600	459億114万	-2.71%
11/05	1,998	2,018	1,992	2,009	+0.7%	30,400	458億3270万	-2.99%
11/04	2,025	2,025	1,987	1,995	-1.29%	69,700	455億1330万	-3.95%
10/31	2,009	2,028	2,006	2,021	+0.9%	35,200	461億646万	-3.07%
10/30	2,027	2,042	2,003	2,003	-1.18%	55,500	456億9581万	-4.25%
10/29	2,060	2,060	2,022	2,027	-1.89%	50,900	462億4334万	-3.48%
10/28	2,099	2,100	2,061	2,066	-2.13%	37,900	471億3308万	-1.9%
10/27	2,099	2,116	2,098	2,111	+0.57%	23,200	481億5969万	0%
10/24	2,108	2,112	2,092	2,099	-0.43%	18,200	478億8593万	-0.71%
10/23	2,103	2,130	2,086	2,108	+0.24%	22,100	480億9125万	-0.47%
10/22	2,091	2,108	2,091	2,103	+0.62%	24,000	479億7718万	-0.9%
10/21	2,078	2,091	2,072	2,090	+0.82%	17,200	476億8061万	-1.69%
10/20	2,091	2,099	2,060	2,073	+0.19%	25,900	472億9277万	-2.68%
10/17	2,060	2,080	2,051	2,069	+0.73%	21,700	472億152万	-3.09%
10/16	2,031	2,062	2,031	2,054	+1.03%	47,100	468億5931万	-3.97%
10/15	2,081	2,101	2,033	2,033	-3.37%	111,600	463億8022万	-5.18%
10/14	15:30 2026年2月期第2四半期(中間期)決算短信〔日本基準〕(連結)
10/14	15:30 2026年2月期第2四半期(中間期)決算補足資料
10/14	15:30 剰余金の配当(中間配当)に関するお知らせ
10/14	2,086	2,115	2,077	2,104	+0.67%	36,400	480億	-2.09%
10/10	2,070	2,095	2,061	2,090	+0.92%	23,900	476億8061万	-2.84%
10/09	2,081	2,083	2,069	2,071	-0.48%	30,300	472億4714万	-3.81%
10/08	2,090	2,103	2,081	2,081	-0.43%	18,400	474億7528万	-3.43%
10/07	2,120	2,120	2,090	2,090	-1.28%	24,000	476億8061万	-3.15%

3198 SFP HD

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