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
08/05	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/05	（IR情報）15:30 株主優待制度の拡充ならびに株主優待における対象条件変更(継続保有要件の追加)に関するお知らせ
08/05	2,461	2,465	2,444	2,458	-0.16%	83,000	563億8925万	-3.68%
08/04	2,492	2,492	2,452	2,462	-1.24%	96,000	564億8101万	-3.6%
08/03	2,569	2,580	2,483	2,493	-2.81%	149,700	571億9218万	-2.5%
07/31	2,610	2,610	2,555	2,565	-2.99%	98,400	588億4394万	+0.31%
07/30	2,668	2,679	2,618	2,644	-0.9%	74,800	606億5629万	+3.56%
07/29	2,630	2,686	2,612	2,668	+2.18%	105,800	612億688万	+4.83%
07/28	2,599	2,620	2,587	2,611	+0.69%	63,900	598億9924万	+2.96%
07/27	2,548	2,593	2,548	2,593	+1.77%	57,700	594億8630万	+2.49%
07/24	2,529	2,564	2,519	2,548	+0.28%	35,500	584億5395万	+0.95%
07/23	2,564	2,565	2,529	2,541	-0.51%	41,700	582億9336万	+0.87%
07/22	2,561	2,574	2,530	2,554	-0.51%	72,400	585億9159万	+1.59%
07/21	2,597	2,612	2,554	2,567	-0.08%	61,500	588億8983万	+2.35%
07/17	2,555	2,602	2,555	2,569	+0.75%	70,800	589億3571万	+2.64%
07/16	（IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
07/16	2,552	2,580	2,544	2,550	0%	48,000	584億9983万	+2.12%
07/15	2,569	2,569	2,537	2,550	+0.43%	43,900	584億9983万	+2.29%
07/14	2,560	2,566	2,539	2,539	-0.04%	65,600	582億4748万	+2.01%
07/13	2,549	2,563	2,540	2,540	+0.32%	42,700	582億7042万	+2.3%
07/10	2,560	2,560	2,521	2,532	-1.17%	59,700	580億8689万	+2.14%
07/09	2,575	2,575	2,545	2,562	-1.08%	71,200	587億7512万	+3.56%
07/08	2,593	2,605	2,577	2,590	+0.39%	56,800	594億1747万	+4.94%
07/07	2,567	2,603	2,553	2,580	+0.82%	70,000	591億8806万	+4.79%
07/06	2,550	2,589	2,550	2,559	+0.95%	77,000	587億630万	+4.15%
07/03	2,541	2,563	2,519	2,535	+0.96%	72,600	581億5571万	+3.34%
07/02	2,493	2,526	2,493	2,511	+1.41%	54,200	576億512万	+2.32%
07/01	2,515	2,522	2,458	2,476	-1.39%	62,100	568億219万	+0.94%
06/30	2,550	2,550	2,504	2,511	-1.14%	65,000	576億512万	+2.28%
06/29	2,499	2,550	2,498	2,540	+2.3%	107,700	582億7042万	+3.42%
06/26	2,480	2,485	2,460	2,483	+0.77%	69,600	569億6277万	+1.06%
06/25	（IR情報）15:30 (訂正)「株式の取得(子会社化)に関するお知らせ」の一部訂正に関するお知らせ
06/25	2,450	2,474	2,441	2,464	+0.45%	65,100	565億2689万	+0.08%
06/24	2,445	2,463	2,435	2,453	+0.45%	74,900	562億7454万	-0.61%
06/23	2,454	2,457	2,433	2,442	-0.49%	70,500	560億2219万	-1.33%
06/22	2,436	2,455	2,431	2,454	+0.16%	69,600	562億9748万	-1.17%
06/19	2,423	2,450	2,410	2,450	+1.11%	108,000	562億572万	-1.53%
06/18	2,419	2,429	2,397	2,423	+0.66%	95,800	555億8631万	-2.89%
06/17	（IR情報）15:30 株式の取得(子会社化)に関するお知らせ
06/17	2,429	2,450	2,405	2,407	-0.29%	73,100	552億1925万	-3.84%
06/16	2,435	2,449	2,396	2,414	-1.07%	94,100	553億7984万	-3.86%
06/15	2,450	2,467	2,433	2,440	+0.33%	62,900	559億7631万	-3.14%
06/12	2,430	2,455	2,417	2,432	-0.29%	78,800	557億9278万	-3.76%
06/11	2,440	2,453	2,419	2,439	+0.04%	62,100	559億5336万	-3.75%
06/10	（IR情報）15:30 連結子会社からの配当金受領に関するお知らせ
06/10	2,396	2,438	2,372	2,438	+2.01%	130,200	559億3042万	-4.09%
06/09	2,430	2,433	2,390	2,390	-1.97%	111,100	548億2925万	-6.35%
06/08	2,410	2,470	2,410	2,438	+1.12%	141,300	559億3042万	-4.91%
06/05	2,390	2,432	2,390	2,411	-0.12%	96,200	553億1101万	-6.33%
06/04	2,444	2,445	2,399	2,414	-0.94%	120,500	553億7984万	-6.58%
06/03	2,437	2,439	2,410	2,437	-0.98%	114,700	559億748万	-6.02%
06/02	2,460	2,479	2,431	2,461	-0.12%	130,000	564億5807万	-5.42%
06/01	2,543	2,543	2,438	2,464	-3.37%	200,100	565億2689万	-5.59%
05/29	2,529	2,573	2,519	2,550	+2.08%	132,400	584億9983万	-2.63%
05/28	2,520	2,534	2,488	2,498	-1.23%	147,400	573億689万	-4.87%
05/27	2,520	2,530	2,501	2,529	0%	133,800	580億1806万	-4.06%
05/26	2,550	2,550	2,511	2,529	-1.37%	113,800	580億1806万	-4.42%
05/25	2,623	2,648	2,552	2,564	-2.17%	129,500	588億2100万	-3.5%
05/22	2,600	2,634	2,586	2,621	+0.65%	51,900	601億2865万	-1.65%
05/21	2,625	2,643	2,597	2,604	-1.21%	67,200	597億3865万	-2.62%
05/20	2,645	2,649	2,610	2,636	-0.26%	57,600	604億7276万	-1.86%
05/19	2,575	2,655	2,575	2,643	+2.84%	94,200	606億3335万	-2.04%
05/18	2,625	2,625	2,560	2,570	-2.1%	85,200	589億5865万	-5.24%
05/15	2,605	2,632	2,585	2,625	-0.04%	153,000	602億2041万	-3.78%
05/14	2,597	2,670	2,521	2,626	+0.65%	302,300	602億4335万	-4.2%
05/13	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)
05/13	（IR情報）15:30 定款の一部変更に関するお知らせ
05/13	2,627	2,641	2,609	2,609	-0.08%	86,500	598億5335万	-5.33%
05/12	2,639	2,640	2,603	2,611	-0.72%	82,500	598億9924万	-5.81%
05/11	2,609	2,646	2,606	2,630	+0.8%	76,200	603億3512万	-5.67%
05/08	2,649	2,650	2,585	2,609	-1.55%	121,600	598億5335万	-6.89%
05/07	2,697	2,701	2,650	2,650	-0.86%	118,900	607億9394万	-5.93%
05/01	2,666	2,689	2,644	2,673	-0.52%	95,800	613億2158万	-5.68%
04/30	2,689	2,696	2,641	2,687	-0.48%	103,700	616億4276万	-5.75%
04/28	2,679	2,700	2,657	2,700	+1.43%	78,700	619億4099万	-5.82%
04/27	2,631	2,674	2,622	2,662	+1.1%	78,800	610億6923万	-7.63%
04/27	（空売り報告）Diversified Select Opportunities, LLC 161,200株（0.7%）+0.1%
04/27	（空売り報告）Nomura International plc 107,125株（0.46%）-0.08%義務消失
04/24	2,671	2,682	2,632	2,633	-1.24%	90,800	604億394万	-9.08%
04/23	2,650	2,668	2,635	2,666	-0.15%	99,800	611億6100万	-8.48%
04/22	2,687	2,708	2,660	2,670	-0.41%	88,300	612億5276万	-8.94%
04/21	2,732	2,757	2,679	2,681	-1.79%	122,800	615億511万	-9.09%
04/20	2,759	2,760	2,719	2,730	-0.36%	78,900	626億2923万	-7.89%
04/17	2,776	2,795	2,738	2,740	-1.51%	94,000	628億5864万	-7.99%
04/16	2,793	2,804	2,776	2,782	-0.68%	82,600	638億2217万	-7.05%
04/16	（空売り報告）Diversified Select Opportunities, LLC 139,400株（0.6%）+0.1%
04/15	2,771	2,801	2,760	2,801	+1.08%	93,000	642億5805万	-6.88%
04/14	2,834	2,845	2,753	2,771	-2.22%	118,300	635億6981万	-8.31%
04/14	（空売り報告）Nomura International plc 125,211株（0.54%）新規
04/13	2,890	2,914	2,813	2,834	-2.44%	73,300	650億1510万	-6.65%
04/10	2,964	2,967	2,898	2,905	-0.95%	63,900	666億4392万	-4.69%
04/09	2,991	3,015	2,933	2,933	-1.91%	67,500	672億8627万	-4.06%
04/08	3,000	3,010	2,979	2,990	+0.17%	68,100	685億9392万	-2.42%
04/07	2,960	3,005	2,960	2,985	+1.08%	87,200	684億7921万	-2.74%
04/06	2,991	2,991	2,953	2,953	-1.47%	76,900	677億4510万	-3.94%
04/03	3,005	3,020	2,995	2,997	-0.27%	34,400	687億5450万	-2.73%
04/02	3,025	3,055	3,000	3,005	-0.5%	59,600	689億3803万	-2.53%
04/01	2,990	3,020	2,979	3,020	+1.68%	70,600	692億8215万	-2.14%
03/31	3,015	3,020	2,970	2,970	-0.67%	100,900	681億3509万	-3.79%
03/30	2,928	3,005	2,902	2,990	-2.92%	271,900	685億9392万	-3.2%
03/27	3,065	3,120	3,065	3,080	0%	327,400	706億5862万	-0.39%
03/26	3,085	3,115	3,060	3,080	-0.16%	184,800	706億5862万	-0.32%
03/25	3,085	3,125	3,085	3,085	+0.33%	112,600	707億7332万	-0.1%
03/24	3,065	3,090	3,060	3,075	+1.82%	86,500	705億4391万	-0.36%
03/23	3,055	3,065	3,020	3,020	-1.47%	120,100	692億8215万	-2.14%
03/19	3,100	3,110	3,065	3,065	-2.08%	78,300	703億1450万	-0.74%
03/18	3,110	3,130	3,090	3,130	+1.13%	46,000	718億567万	+1.36%
03/18	（空売り報告）Diversified Select Opportunities, LLC 114,900株（0.5%）新規
03/17	3,095	3,130	3,090	3,095	+0.98%	43,400	710億273万	+0.42%
03/16	3,100	3,100	3,065	3,065	-0.81%	63,000	703億1450万	-0.33%
03/13	3,085	3,120	3,075	3,090	-0.32%	62,100	708億8803万	+0.75%
03/12	3,150	3,150	3,090	3,100	-1.59%	81,900	711億1744万	+1.44%
03/11	3,175	3,195	3,150	3,150	-0.63%	56,500	722億6449万	+3.45%

サンマルク HD（3395）のイベントチャート

2026/03/11～2026/08/05

イベント情報＆株価推移

開示資料

決算

株式

チャート