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
09/17	（IR情報）15:30 子会社の設立及び株式会社ケー・エキスプレスからの吸収分割による一部事業の承継に関するお知らせ
09/17	2,484	2,515	2,455	2,476	-0.32%	164,600	-	+0.04%
09/16	2,500	2,509	2,484	2,484	-0.4%	65,200	-	+0.49%
09/16	（空売り報告）GOLDMAN SACHS INTERNATIONAL 196,392株（0.85%）+0.18%
09/15	2,500	2,509	2,491	2,494	+0.36%	69,700	-	+1.01%
09/14	2,459	2,485	2,452	2,485	+1.8%	85,300	-	+0.85%
09/14	（空売り報告）GOLDMAN SACHS INTERNATIONAL 154,478株（0.67%）-0.22%
09/11	2,440	2,455	2,431	2,441	-0.29%	73,500	-	-0.73%
09/10	2,440	2,452	2,428	2,448	+0.04%	72,600	-	-0.29%
09/10	（空売り報告）GOLDMAN SACHS INTERNATIONAL 205,278株（0.89%）-0.01%
09/09	2,450	2,465	2,435	2,447	-0.41%	66,500	-	-0.33%
09/09	（空売り報告）GOLDMAN SACHS INTERNATIONAL 207,878株（0.9%）+0.18%
09/08	2,440	2,461	2,432	2,457	+0.7%	72,600	-	+0.04%
09/07	2,455	2,456	2,429	2,440	-0.65%	76,500	-	-0.69%
09/07	（空売り報告）GOLDMAN SACHS INTERNATIONAL 167,178株（0.72%）-0.17%
09/04	2,450	2,471	2,439	2,456	-0.12%	75,200	-	-0.24%
09/03	2,456	2,468	2,446	2,459	+0.2%	76,200	-	-0.45%
09/03	（空売り報告）GOLDMAN SACHS INTERNATIONAL 204,378株（0.89%）+0.18%
09/02	2,500	2,500	2,454	2,454	-1.84%	111,000	-	-0.97%
09/02	（空売り報告）Diversified Select Opportunities, LLC 160,600株（0.7%）+0.01%
09/01	2,527	2,546	2,500	2,500	-1.54%	99,900	-	+0.64%
08/31	2,525	2,545	2,508	2,539	+0.83%	94,900	-	+2.05%
08/31	（空売り報告）Diversified Select Opportunities, LLC 159,700株（0.69%）-0.01%
08/28	2,507	2,538	2,494	2,518	+0.72%	99,600	-	+1.17%
08/27	2,505	2,532	2,495	2,500	-0.36%	69,500	-	+0.44%
08/27	（空売り報告）GOLDMAN SACHS INTERNATIONAL 163,578株（0.71%）+0.08%
08/26	2,520	2,533	2,500	2,509	-0.75%	93,200	-	+0.68%
08/25	2,518	2,540	2,502	2,528	+0.92%	75,500	-	+1.36%
08/24	2,490	2,513	2,485	2,505	+1.33%	70,800	-	+0.36%
08/21	2,470	2,488	2,463	2,472	-0.24%	89,600	-	-1%
08/21	（空売り報告）GOLDMAN SACHS INTERNATIONAL 144,678株（0.63%）+0.11%
08/20	2,465	2,478	2,439	2,478	+1.1%	122,600	-	-0.88%
08/19	2,435	2,457	2,417	2,451	+0.25%	116,100	-	-2.08%
08/18	2,433	2,456	2,422	2,445	+0.49%	59,100	-	-2.43%
08/18	（空売り報告）GOLDMAN SACHS INTERNATIONAL 119,378株（0.52%）再IN
08/17	2,438	2,465	2,420	2,433	-0.73%	130,800	-	-3.07%
08/14	2,420	2,455	2,417	2,451	+1.66%	111,000	-	-2.54%
08/13	2,401	2,426	2,397	2,411	+0.42%	112,300	-	-4.36%
08/12	2,401	2,408	2,379	2,401	+1.09%	141,200	-	-4.99%
08/10	（IR情報）17:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
08/10	2,360	2,375	2,329	2,375	+1.06%	173,800	-	-6.27%
08/10	（空売り報告）Diversified Select Opportunities, LLC 160,700株（0.7%）+0.01%
08/07	2,341	2,372	2,330	2,350	+0.26%	222,500	-	-7.48%
08/06	2,358	2,358	2,290	2,344	-4.64%	443,000	-	-7.97%
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	-	-3.68%
08/04	2,492	2,492	2,452	2,462	-1.24%	96,000	-	-3.6%
08/03	2,569	2,580	2,483	2,493	-2.81%	149,700	-	-2.5%
07/31	2,610	2,610	2,555	2,565	-2.99%	98,400	-	+0.31%
07/31	（空売り報告）Diversified Select Opportunities, LLC 160,500株（0.69%）-0.01%
07/30	2,668	2,679	2,618	2,644	-0.9%	74,800	-	+3.56%
07/29	2,630	2,686	2,612	2,668	+2.18%	105,800	-	+4.83%
07/28	2,599	2,620	2,587	2,611	+0.69%	63,900	-	+2.96%
07/27	2,548	2,593	2,548	2,593	+1.77%	57,700	-	+2.49%
07/24	2,529	2,564	2,519	2,548	+0.28%	35,500	-	+0.95%
07/23	2,564	2,565	2,529	2,541	-0.51%	41,700	-	+0.87%
07/22	2,561	2,574	2,530	2,554	-0.51%	72,400	-	+1.59%
07/21	2,597	2,612	2,554	2,567	-0.08%	61,500	-	+2.35%
07/17	2,555	2,602	2,555	2,569	+0.75%	70,800	-	+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	-	+2.12%
07/15	2,569	2,569	2,537	2,550	+0.43%	43,900	-	+2.29%
07/14	2,560	2,566	2,539	2,539	-0.04%	65,600	-	+2.01%
07/13	2,549	2,563	2,540	2,540	+0.32%	42,700	-	+2.3%
07/10	2,560	2,560	2,521	2,532	-1.17%	59,700	-	+2.14%
07/09	2,575	2,575	2,545	2,562	-1.08%	71,200	-	+3.56%
07/08	2,593	2,605	2,577	2,590	+0.39%	56,800	-	+4.94%
07/07	2,567	2,603	2,553	2,580	+0.82%	70,000	-	+4.79%
07/06	2,550	2,589	2,550	2,559	+0.95%	77,000	-	+4.15%
07/03	2,541	2,563	2,519	2,535	+0.96%	72,600	-	+3.34%
07/02	2,493	2,526	2,493	2,511	+1.41%	54,200	-	+2.32%
07/01	2,515	2,522	2,458	2,476	-1.39%	62,100	-	+0.94%
06/30	2,550	2,550	2,504	2,511	-1.14%	65,000	-	+2.28%
06/29	2,499	2,550	2,498	2,540	+2.3%	107,700	-	+3.42%
06/26	2,480	2,485	2,460	2,483	+0.77%	69,600	-	+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	-	+0.08%
06/24	2,445	2,463	2,435	2,453	+0.45%	74,900	-	-0.61%
06/23	2,454	2,457	2,433	2,442	-0.49%	70,500	-	-1.33%
06/22	2,436	2,455	2,431	2,454	+0.16%	69,600	-	-1.17%
06/19	2,423	2,450	2,410	2,450	+1.11%	108,000	-	-1.53%
06/18	2,419	2,429	2,397	2,423	+0.66%	95,800	-	-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	-	-3.84%
06/16	2,435	2,449	2,396	2,414	-1.07%	94,100	-	-3.86%
06/15	2,450	2,467	2,433	2,440	+0.33%	62,900	-	-3.14%
06/12	2,430	2,455	2,417	2,432	-0.29%	78,800	-	-3.76%
06/11	2,440	2,453	2,419	2,439	+0.04%	62,100	-	-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	-	-4.09%
06/09	2,430	2,433	2,390	2,390	-1.97%	111,100	-	-6.35%
06/08	2,410	2,470	2,410	2,438	+1.12%	141,300	-	-4.91%
06/05	2,390	2,432	2,390	2,411	-0.12%	96,200	-	-6.33%
06/04	2,444	2,445	2,399	2,414	-0.94%	120,500	-	-6.58%
06/03	2,437	2,439	2,410	2,437	-0.98%	114,700	-	-6.02%
06/02	2,460	2,479	2,431	2,461	-0.12%	130,000	-	-5.42%
06/01	2,543	2,543	2,438	2,464	-3.37%	200,100	-	-5.59%
05/29	2,529	2,573	2,519	2,550	+2.08%	132,400	-	-2.63%
05/28	2,520	2,534	2,488	2,498	-1.23%	147,400	-	-4.87%
05/27	2,520	2,530	2,501	2,529	0%	133,800	-	-4.06%
05/26	2,550	2,550	2,511	2,529	-1.37%	113,800	-	-4.42%
05/25	2,623	2,648	2,552	2,564	-2.17%	129,500	-	-3.5%
05/22	2,600	2,634	2,586	2,621	+0.65%	51,900	-	-1.65%
05/21	2,625	2,643	2,597	2,604	-1.21%	67,200	-	-2.62%
05/20	2,645	2,649	2,610	2,636	-0.26%	57,600	-	-1.86%
05/19	2,575	2,655	2,575	2,643	+2.84%	94,200	-	-2.04%
05/18	2,625	2,625	2,560	2,570	-2.1%	85,200	-	-5.24%
05/15	2,605	2,632	2,585	2,625	-0.04%	153,000	-	-3.78%
05/14	2,597	2,670	2,521	2,626	+0.65%	302,300	-	-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	-	-5.33%
05/12	2,639	2,640	2,603	2,611	-0.72%	82,500	-	-5.81%
05/11	2,609	2,646	2,606	2,630	+0.8%	76,200	-	-5.67%
05/08	2,649	2,650	2,585	2,609	-1.55%	121,600	-	-6.89%
05/07	2,697	2,701	2,650	2,650	-0.86%	118,900	-	-5.93%
05/01	2,666	2,689	2,644	2,673	-0.52%	95,800	-	-5.68%
04/30	2,689	2,696	2,641	2,687	-0.48%	103,700	-	-5.75%
04/28	2,679	2,700	2,657	2,700	+1.43%	78,700	-	-5.82%
04/27	2,631	2,674	2,622	2,662	+1.1%	78,800	-	-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	-	-9.08%
04/23	2,650	2,668	2,635	2,666	-0.15%	99,800	-	-8.48%

サンマルク HD（3395）のイベントチャート

2026/04/23～2026/09/17

イベント情報＆株価推移

開示資料

決算

株式

チャート