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
10/16	2,226	2,253	2,226	2,253	+1.3%	1,600	-	-1.57%
10/15	2,249	2,249	2,224	2,224	-1.46%	2,700	-	-2.88%
10/14	2,252	2,257	2,252	2,257	+0.22%	600	-	-1.53%
10/13	2,250	2,283	2,250	2,252	-0.18%	800	-	-1.79%
10/09	2,252	2,256	2,252	2,256	+0.49%	600	-	-1.66%
10/08	2,251	2,285	2,245	2,245	-0.4%	2,500	-	-2.26%
10/07	（5%ルール）みずほ証券（7.44%）
10/07	2,254	2,259	2,230	2,254	-1.27%	2,900	-	-1.96%
10/06	2,281	2,283	2,280	2,283	-1.51%	800	-	-0.74%
10/05	2,301	2,318	2,268	2,318	-0.09%	700	-	+0.74%
10/02	（5%ルール）佐久間寛（22.11%）サクマジャパン（21.39%）
10/02	2,300	2,320	2,285	2,320	+0.43%	1,300	-	+0.83%
10/01	2,310	2,310	2,310	2,310	0%	700	-	+0.43%
09/30	2,325	2,325	2,300	2,310	-0.65%	600	-	+0.43%
09/29	2,300	2,340	2,290	2,325	-1.06%	2,200	-	+1.13%
09/28	2,345	2,350	2,330	2,350	+0.21%	4,700	-	+2.31%
09/25	2,329	2,345	2,293	2,345	+2.18%	1,200	-	+2.18%
09/24	2,297	2,327	2,295	2,295	-0.04%	1,400	-	+0.04%
09/18	2,301	2,327	2,296	2,296	-0.39%	700	-	0%
09/17	2,303	2,306	2,303	2,305	-0.65%	700	-	+0.26%
09/16	2,283	2,320	2,283	2,320	+1.75%	1,000	-	+0.83%
09/15	2,274	2,307	2,272	2,280	-1.26%	1,300	-	-0.96%
09/14	2,288	2,309	2,285	2,309	+1.85%	3,200	-	+0.48%
09/11	2,272	2,272	2,266	2,267	-1.35%	3,900	-	-1.13%
09/10	2,271	2,298	2,271	2,298	+0.97%	700	-	+0.31%
09/09	2,276	2,276	2,276	2,276	-0.18%	600	-	-0.44%
09/08	2,280	2,281	2,280	2,280	0%	1,700	-	-0.04%
09/07	2,277	2,280	2,277	2,280	+0.09%	800	-	+0.13%
09/04	（IR情報）15:30 2027 年3月期第1四半期決算説明動画公開のお知らせ
09/04	2,275	2,301	2,275	2,278	+0.4%	1,100	-	+0.13%
09/03	2,269	2,269	2,269	2,269	-0.96%	400	-	-0.09%
09/02	2,290	2,291	2,290	2,291	-0.99%	800	-	+1.06%
09/01	2,277	2,320	2,277	2,314	+1.05%	1,200	-	+2.3%
08/31	2,274	2,310	2,274	2,290	-0.39%	700	-	+1.51%
08/28	2,286	2,319	2,250	2,299	+0.22%	2,800	-	+2.04%
08/27	2,281	2,327	2,281	2,294	-1.08%	600	-	+2.05%
08/26	2,291	2,322	2,273	2,319	+0.39%	800	-	+3.3%
08/25	2,327	2,328	2,260	2,310	0%	2,000	-	+3.08%
08/24	2,280	2,310	2,280	2,310	+1.49%	1,200	-	+3.26%
08/20	2,270	2,276	2,270	2,276	+0.26%	900	-	+1.93%
08/19	2,280	2,280	2,270	2,270	-1.13%	1,300	-	+1.75%
08/18	2,302	2,342	2,290	2,296	-1.03%	3,600	-	+2.96%
08/17	2,353	2,353	2,320	2,320	-1.49%	1,800	-	+4.22%
08/14	2,365	2,371	2,355	2,355	-0.34%	4,000	-	+5.99%
08/13	2,390	2,390	2,363	2,363	-0.38%	2,400	-	+6.54%
08/12	2,495	2,497	2,372	2,372	+1.15%	10,300	-	+7.14%
08/10	（IR情報）15:30 2027年3月期第1四半期決算説明資料
08/10	（IR情報）15:30 役員人事に関するお知らせ
08/10	（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)
08/10	2,186	2,350	2,186	2,345	+7.82%	6,800	-	+6.06%
08/07	2,210	2,210	2,175	2,175	-0.68%	400	-	-1.54%
08/06	2,173	2,190	2,173	2,190	-0.77%	400	-	-1.08%
08/05	2,215	2,215	2,203	2,207	+1.94%	1,100	-	-0.41%
08/04	2,160	2,167	2,160	2,165	+0.23%	600	-	-2.21%
08/03	2,184	2,185	2,160	2,160	-1.1%	3,500	-	-2.53%
07/31	2,178	2,185	2,178	2,184	-1.97%	1,200	-	-1.49%
07/30	2,151	2,228	2,151	2,228	+3.1%	900	-	+0.45%
07/29	2,155	2,205	2,155	2,161	-0.87%	1,600	-	-2.57%
07/28	2,160	2,180	2,160	2,180	+0.46%	900	-	-1.89%
07/27	（IR情報）15:30 取締役の辞任に関するお知らせ
07/27	2,171	2,171	2,170	2,170	-0.05%	900	-	-2.47%
07/24	2,166	2,171	2,166	2,171	-1.72%	600	-	-2.56%
07/23	2,161	2,211	2,161	2,209	+1.66%	500	-	-0.9%
07/22	2,200	2,201	2,156	2,173	-2.12%	1,200	-	-2.51%
07/21	2,201	2,222	2,201	2,220	+0.45%	1,000	-	-0.49%
07/17	2,205	2,210	2,205	2,210	0%	1,200	-	-1.03%
07/16	2,210	2,210	2,210	2,210	+0.18%	500	-	-1.03%
07/15	（IR情報）11:30 動画公開のお知らせ
07/15	2,278	2,278	2,205	2,206	-1.34%	2,300	-	-1.16%
07/14	2,235	2,236	2,235	2,236	0%	500	-	+0.13%
07/13	2,234	2,236	2,220	2,236	+0.95%	1,400	-	+0.22%
07/10	2,205	2,215	2,200	2,215	+0.45%	1,800	-	-0.63%
07/09	2,210	2,255	2,205	2,205	-2%	1,600	-	-1.17%
07/08	2,260	2,310	2,188	2,250	-1.4%	1,600	-	+0.67%
07/07	2,262	2,282	2,262	2,282	+0.31%	700	-	+1.92%
07/06	2,329	2,329	2,275	2,275	-1.09%	600	-	+1.43%
07/03	2,262	2,300	2,262	2,300	-0.43%	1,100	-	+2.4%
07/02	2,248	2,311	2,248	2,310	+2.8%	1,100	-	+2.58%
07/01	2,157	2,248	2,157	2,247	+4.17%	1,600	-	-0.49%
06/30	2,151	2,157	2,151	2,157	-1.95%	600	-	-4.77%
06/29	2,180	2,200	2,178	2,200	+0.23%	1,400	-	-3.3%
06/26	2,200	2,219	2,195	2,195	-0.59%	1,900	-	-3.47%
06/25	2,212	2,218	2,208	2,208	-0.63%	700	-	-2.95%
06/24	2,222	2,272	2,222	2,222	-2.07%	2,200	-	-2.29%
06/23	2,215	2,280	2,215	2,269	+0.75%	700	-	-0.13%
06/22	2,282	2,282	2,240	2,252	+0.9%	2,100	-	-0.71%
06/19	2,200	2,232	2,200	2,232	+1.45%	900	-	-1.41%
06/18	2,200	2,230	2,196	2,200	-0.5%	2,100	-	-2.7%
06/17	2,204	2,242	2,198	2,211	-0.72%	3,400	-	-2.21%
06/16	2,221	2,282	2,221	2,227	-1.94%	1,100	-	-1.46%
06/15	2,201	2,300	2,201	2,271	+3.09%	2,200	-	+0.58%
06/12	2,200	2,215	2,200	2,203	+0.36%	1,500	-	-2.31%
06/11	2,178	2,195	2,178	2,195	-0.95%	1,900	-	-2.36%
06/10	2,196	2,219	2,190	2,216	+1.19%	2,000	-	-1.03%
06/09	2,200	2,250	2,190	2,190	-0.45%	3,700	-	-1.79%
06/08	2,223	2,245	2,191	2,200	-2.65%	4,500	-	-0.81%
06/05	2,303	2,304	2,260	2,260	-1.87%	1,900	-	+2.54%
06/04	2,343	2,343	2,303	2,303	-2.04%	3,900	-	+5.16%
06/03	2,399	2,399	2,346	2,351	-1.59%	2,300	-	+7.99%
06/02	（IR情報）15:30 支配株主等に関する事項について
06/02	2,363	2,395	2,345	2,389	+1.62%	2,300	-	+10.55%
06/01	2,450	2,450	2,351	2,351	-3.25%	3,500	-	+9.76%
05/29	2,460	2,479	2,420	2,430	-1.22%	2,200	-	+14.41%
05/28	2,481	2,500	2,432	2,460	+0.78%	3,700	-	+17.09%
05/27	2,400	2,450	2,330	2,441	+1.84%	6,200	-	+17.41%
05/26	（IR情報）16:15 BSテレ東「日経スペシャルマネーのまなび」での当社紹介に関するお知らせ
05/26	2,181	2,531	2,181	2,397	+10.16%	14,700	-	+16.64%
05/25	2,200	2,210	2,176	2,176	-1.54%	1,300	-	+7.03%
05/22	2,185	2,210	2,185	2,210	+1.14%	1,600	-	+9.35%
05/21	2,185	2,200	2,180	2,185	0%	3,900	-	+8.92%
05/19	（IR情報）15:30 2026 年3月期決算説明動画公開のお知らせ
05/19	（5%ルール）佐久間寛（22.2%）サクマジャパン（21.47%）

ベネフィットジャパン（3934）のイベントチャート

2026/05/21～2026/10/16

イベント情報＆株価推移

開示資料

決算

株式

チャート