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	3,150	3,150	3,105	3,145	+0.48%	70,000	721億4979万	+4.73%
03/05	3,150	3,175	3,125	3,130	+0.97%	73,100	718億567万	+4.72%
03/04	3,060	3,105	3,015	3,100	-0.32%	91,100	711億1744万	+4.1%
03/03	3,135	3,165	3,100	3,110	0%	91,800	713億4685万	+4.82%
03/02	3,100	3,135	3,050	3,110	-0.48%	93,300	713億4685万	+5.21%
02/27	15:30 連結子会社の一部事業譲渡に関するお知らせ
02/27	3,065	3,125	3,060	3,125	+1.96%	63,100	716億9097万	+6.15%
02/26	3,055	3,085	3,030	3,065	+0.16%	56,200	703億1450万	+4.61%
02/25	3,065	3,065	3,040	3,060	+0.16%	47,900	701億9979万	+4.76%
02/24	3,025	3,070	3,000	3,055	+1.16%	55,800	700億8509万	+4.98%
02/20	3,050	3,055	3,020	3,020	-1.47%	32,700	692億8215万	+4.1%
02/19	3,030	3,065	3,015	3,065	+0.82%	34,600	703億1450万	+6.02%
02/18	3,030	3,050	3,020	3,040	+1%	35,900	697億4097万	+5.59%
02/17	3,055	3,075	3,010	3,010	-1.31%	48,500	690億5274万	+4.95%
02/16	3,090	3,100	3,030	3,050	-0.81%	55,500	699億7038万	+6.72%
02/13	3,070	3,085	3,060	3,075	0%	54,100	705億4391万	+8.08%
02/12	3,050	3,100	3,030	3,075	+0.82%	85,700	705億4391万	+8.66%
02/10	3,000	3,070	2,990	3,050	+2.38%	94,700	699億7038万	+8.35%
02/09	2,966	3,005	2,959	2,979	+1.71%	106,500	683億4156万	+6.35%
02/06	2,900	2,944	2,862	2,929	+2.56%	175,300	671億9451万	+4.98%
02/05	15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/05	2,840	2,874	2,831	2,856	+1.1%	66,900	655億1981万	+2.73%
02/04	2,812	2,840	2,806	2,825	+0.46%	45,400	648億863万	+1.84%
02/03	2,799	2,824	2,788	2,812	+0.75%	43,400	645億1040万	+1.59%
02/02	2,820	2,835	2,788	2,791	-0.82%	49,800	640億2864万	+1.05%
01/30	2,780	2,817	2,778	2,814	+1.04%	35,200	645億5628万	+2.07%
01/29	2,791	2,791	2,755	2,785	-0.36%	54,900	638億9099万	+1.27%
01/28	2,835	2,835	2,795	2,795	-1.65%	50,000	641億2040万	+1.82%
01/27	2,827	2,849	2,812	2,842	+0.53%	49,300	651億9863万	+3.65%
01/26	2,847	2,849	2,825	2,827	-0.84%	51,000	648億5452万	+3.4%
01/23	2,830	2,859	2,830	2,851	+1.53%	60,500	654億510万	+4.51%
01/22	2,777	2,814	2,775	2,808	+1.01%	34,100	644億1863万	+3.2%
01/21	2,800	2,806	2,775	2,780	-1.38%	51,500	637億7628万	+2.39%
01/20	2,799	2,824	2,783	2,819	+0.71%	48,100	646億7099万	+4.02%
01/19	2,825	2,835	2,799	2,799	-0.89%	51,900	642億1216万	+3.51%
01/16	2,789	2,824	2,776	2,824	+1.66%	51,700	647億8569万	+4.71%
01/15	2,758	2,789	2,758	2,778	+0.73%	59,900	637億3040万	+3.27%
01/14	2,768	2,776	2,743	2,758	-0.36%	62,700	632億7158万	+2.76%
01/13	2,774	2,776	2,735	2,768	+0.51%	79,800	635億99万	+3.32%
01/09	2,731	2,768	2,731	2,754	+0.84%	55,600	631億7981万	+3.07%
01/08	2,697	2,739	2,695	2,731	+1.04%	45,300	626億5217万	+2.44%
01/07	2,695	2,722	2,687	2,703	+0.33%	52,900	620億982万	+1.54%
01/06	2,710	2,724	2,694	2,694	-0.52%	70,300	618億335万	+1.24%
01/05	2,701	2,710	2,681	2,708	+0.41%	71,800	621億2452万	+1.8%
2025
12/30	2,700	2,706	2,687	2,697	+0.15%	44,600	618億7217万	+1.54%
12/29	2,699	2,702	2,676	2,693	+0.15%	55,200	617億8041万	+1.55%
12/26	2,665	2,697	2,665	2,689	+0.79%	54,300	616億8864万	+1.47%
12/25	2,680	2,683	2,660	2,668	+0.11%	46,700	612億688万	+0.91%
12/24	2,665	2,669	2,653	2,665	+0.04%	32,800	611億3806万	+0.99%
12/23	2,643	2,664	2,643	2,664	+0.79%	50,000	611億1511万	+1.18%
12/22	15:30 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
12/22	2,680	2,683	2,633	2,643	-1.34%	61,400	606億3335万	+0.53%
12/19	2,700	2,709	2,676	2,679	-0.78%	58,500	614億5923万	+1.82%
12/18	2,658	2,711	2,650	2,700	+2.16%	64,800	619億4099万	+2.54%
12/17	2,693	2,693	2,622	2,643	-1.34%	54,600	606億3335万	+0.34%
12/16	2,687	2,707	2,677	2,679	+0.07%	83,400	614億5923万	+1.63%
12/15	2,665	2,686	2,662	2,677	+0.56%	35,800	614億1335万	+1.52%
12/12	2,675	2,679	2,650	2,662	+0.3%	33,600	610億6923万	+0.91%
12/11	2,685	2,685	2,629	2,654	-0.79%	36,400	608億8570万	+0.64%
12/10	2,640	2,680	2,640	2,675	+1.71%	47,900	613億6747万	+1.48%
12/09	2,648	2,656	2,610	2,630	-0.68%	41,100	603億3512万	-0.19%
12/08	2,635	2,653	2,635	2,648	+0.68%	37,800	607億4806万	+0.42%
12/05	2,628	2,637	2,605	2,630	+0.27%	57,400	603億3512万	-0.23%
12/04	2,599	2,623	2,584	2,623	+1.08%	41,200	601億7453万	-0.46%
12/03	2,594	2,609	2,586	2,595	-0.46%	76,500	595億3218万	-1.59%
12/02	2,630	2,630	2,595	2,607	-0.72%	42,400	598億747万	-1.29%
12/01	2,678	2,678	2,615	2,626	-1.94%	46,200	602億4335万	-0.68%
11/28	2,671	2,690	2,666	2,678	+0.34%	58,700	614億3629万	+1.09%
11/27	2,615	2,669	2,611	2,669	+1.95%	67,700	612億2982万	+0.64%
11/26	2,599	2,618	2,575	2,618	+1.32%	73,800	600億5982万	-1.36%
11/25	2,629	2,629	2,571	2,584	-1.86%	78,800	592億7983万	-2.78%
11/21	2,564	2,633	2,564	2,633	+3.21%	116,300	604億394万	-1.2%
11/20	2,545	2,569	2,531	2,551	+0.55%	76,400	585億2277万	-4.42%
11/19	2,510	2,554	2,509	2,537	+0.87%	76,600	582億159万	-5.23%
11/18	15:30 中期経営計画の更新に関するお知らせ
11/18	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
11/18	2,550	2,577	2,495	2,515	-2.52%	249,500	576億9689万	-6.37%
11/17	2,666	2,666	2,568	2,580	-3.77%	194,000	591億8806万	-4.34%
11/14	2,734	2,742	2,656	2,681	-1.58%	160,900	615億511万	-0.96%
11/13	15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/13	15:30 2026年3月期第2四半期(中間期)業績予想と実績値の差異及び通期業績予想の修正に関するお知らせ
11/13	2,741	2,741	2,695	2,724	+0.15%	54,700	624億9158万	+0.48%
11/12	2,705	2,756	2,705	2,720	+0.78%	64,300	623億9982万	+0.29%
11/11	2,730	2,730	2,697	2,699	-0.66%	37,900	619億1805万	-0.63%
11/10	2,691	2,724	2,688	2,717	+1%	47,600	623億3099万	-0.07%
11/07	2,650	2,690	2,645	2,690	+2.2%	51,500	617億1158万	-1.1%
11/06	2,644	2,660	2,632	2,632	-0.19%	49,500	603億8100万	-3.34%
11/05	2,667	2,677	2,630	2,637	-0.86%	56,300	604億9570万	-3.41%
11/04	2,650	2,662	2,634	2,660	-0.11%	56,300	610億2335万	-2.78%
10/31	2,650	2,670	2,623	2,663	+1.18%	66,200	610億9217万	-2.95%
10/30	2,600	2,632	2,595	2,632	+0.88%	194,900	603億8100万	-4.29%
10/29	2,652	2,652	2,601	2,609	-2.17%	69,800	598億5335万	-5.3%
10/28	2,671	2,672	2,650	2,667	-0.86%	48,600	611億8394万	-3.4%
10/27	2,695	2,712	2,682	2,690	+0.04%	39,600	617億1158万	-2.75%
10/24	2,754	2,755	2,689	2,689	-2.4%	58,000	616億8864万	-2.92%
10/23	2,747	2,775	2,734	2,755	+0.29%	44,100	632億276万	-0.72%
10/22	2,719	2,753	2,719	2,747	+1.03%	36,900	630億1923万	-1.12%
10/21	2,730	2,730	2,714	2,719	-0.4%	38,200	623億7688万	-2.23%
10/20	2,739	2,754	2,726	2,730	-0.33%	41,100	626億2923万	-1.97%
10/17	2,720	2,745	2,707	2,739	+0.26%	30,300	628億3570万	-1.79%
10/16	2,750	2,756	2,726	2,732	-0.98%	41,200	626億7511万	-2.11%
10/15	2,790	2,803	2,748	2,759	-0.5%	45,900	632億9452万	-1.29%
10/14	2,800	2,824	2,756	2,773	-0.61%	61,200	636億1570万	-0.93%
10/10	2,768	2,803	2,720	2,790	-0.99%	95,700	640億569万	-0.39%
10/09	2,765	2,826	2,762	2,818	+1.66%	80,000	646億4805万	+0.64%
10/08	2,756	2,787	2,755	2,772	+0.4%	46,600	635億9275万	-0.86%
10/07	2,800	2,819	2,759	2,761	-2.13%	60,100	633億4040万	-1.22%

3395 サンマルク 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