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
10/06	2,420	2,434	2,407	2,430	+1.04%	70,500	-	-1.74%
10/05	2,424	2,424	2,405	2,405	-0.91%	94,800	-	-2.87%
10/02	2,469	2,482	2,427	2,427	-2.22%	66,100	-	-2.14%
10/01	2,457	2,483	2,446	2,482	+1.14%	85,100	-	-0.08%
09/30	2,450	2,461	2,420	2,454	-0.12%	98,900	-	-1.25%
09/29	2,478	2,478	2,422	2,457	-2.23%	136,000	-	-1.17%
09/28	2,534	2,534	2,513	2,513	-0.08%	196,000	-	+1.09%
09/25	2,510	2,540	2,510	2,515	+0.36%	134,500	-	+1.25%
09/24	2,545	2,549	2,505	2,506	-1.14%	191,800	-	+1.01%
09/18	2,576	2,593	2,519	2,535	+2.38%	424,600	-	+2.3%
09/17	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%
09/15	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%
09/11	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%
09/09	2,450	2,465	2,435	2,447	-0.41%	66,500	-	-0.33%
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%
09/04	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%
09/02	2,500	2,500	2,454	2,454	-1.84%	111,000	-	-0.97%
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%
08/28	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%
08/26	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%
08/20	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%
08/17	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	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%
08/07	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	15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/05	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%
07/30	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	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	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	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	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	15:30 2026年3月期決算短信〔日本基準〕(連結)
05/13	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%

サンマルク HD（3395）のIR情報・決算資料

2026/05/13～2026/10/06

IR情報＆株価推移

開示資料

決算

株式

チャート