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	2,218	2,218	2,214	2,215	+0.87%	300	-	+1.42%
10/05	2,191	2,196	2,191	2,196	+0.23%	300	-	+0.64%
10/02	2,220	2,222	2,191	2,191	-0.99%	3,000	-	+0.46%
10/01	2,198	2,222	2,198	2,213	+0.68%	1,400	-	+1.51%
09/30	2,202	2,202	2,198	2,198	-0.14%	900	-	+0.92%
09/29	2,199	2,201	2,198	2,201	+0.09%	1,500	-	+1.15%
09/28	2,187	2,200	2,180	2,199	+0.55%	6,700	-	+1.1%
09/25	2,189	2,189	2,175	2,187	+0.28%	800	-	+0.64%
09/24	2,207	2,207	2,181	2,181	+0.28%	700	-	+0.41%
09/18	2,175	2,175	2,175	2,175	+0.14%	500	-	+0.14%
09/17	2,175	2,175	2,170	2,172	-0.14%	1,400	-	+0.05%
09/16	2,159	2,180	2,159	2,175	+0.74%	2,600	-	+0.23%
09/15	2,163	2,182	2,158	2,159	-0.05%	1,500	-	-0.51%
09/14	2,179	2,182	2,160	2,160	-0.14%	1,300	-	-0.64%
09/11	2,184	2,184	2,162	2,163	-0.41%	600	-	-0.87%
09/10	2,188	2,188	2,160	2,172	-1.45%	1,900	-	-0.78%
09/09	2,187	2,204	2,187	2,204	+0.78%	400	-	+0.46%
09/08	2,213	2,213	2,187	2,187	-0.5%	1,200	-	-0.5%
09/07	2,193	2,203	2,180	2,198	+0.92%	1,500	-	-0.14%
09/04	2,160	2,178	2,160	2,178	+0.97%	500	-	-1.22%
09/03	2,174	2,191	2,157	2,157	-0.69%	4,500	-	-2.35%
09/02	2,181	2,186	2,170	2,172	-0.37%	9,200	-	-1.85%
09/01	2,181	2,185	2,180	2,180	-0.32%	5,400	-	-1.58%
08/31	2,182	2,187	2,180	2,187	+0.88%	1,600	-	-1.4%
08/28	2,180	2,183	2,157	2,168	-0.41%	2,400	-	-2.34%
08/27	2,179	2,183	2,139	2,177	-0.09%	4,800	-	-2.11%
08/26	2,162	2,179	2,160	2,179	+0.79%	2,100	-	-2.16%
08/25	2,160	2,163	2,160	2,162	+0.19%	4,200	-	-2.96%
08/24	2,155	2,165	2,151	2,158	+0.14%	6,000	-	-3.23%
08/21	2,150	2,166	2,150	2,155	-0.6%	1,400	-	-3.49%
08/20	2,169	2,169	2,147	2,168	+0.6%	300	-	-3.04%
08/19	2,157	2,157	2,135	2,155	-0.09%	5,700	-	-3.75%
08/18	2,179	2,179	2,156	2,157	-1.15%	500	-	-3.75%
08/17	2,153	2,184	2,153	2,182	+1.25%	3,400	-	-2.76%
08/14	2,140	2,155	2,135	2,155	+0.8%	4,100	-	-4.05%
08/13	2,173	2,173	2,130	2,138	-2.2%	9,100	-	-4.94%
08/12	2,238	2,238	2,166	2,186	-2.54%	8,700	-	-2.93%
08/10	2,251	2,270	2,240	2,243	-5.76%	10,600	-	-0.49%
08/07	（IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	2,328	2,380	2,328	2,380	+2.23%	3,500	-	+5.73%
08/06	2,305	2,328	2,305	2,328	+1.13%	1,600	-	+3.74%
08/05	2,296	2,305	2,285	2,302	+0.26%	2,000	-	+2.91%
08/04	2,286	2,296	2,286	2,296	+1.15%	600	-	+2.82%
08/03	2,270	2,270	2,270	2,270	-0.96%	1,100	-	+1.93%
07/31	2,275	2,298	2,275	2,292	+1.06%	900	-	+3.2%
07/30	2,223	2,286	2,217	2,268	+0.58%	5,600	-	+2.39%
07/29	2,257	2,285	2,255	2,255	+0.49%	1,000	-	+2.13%
07/28	2,250	2,250	2,244	2,244	+0.18%	200	-	+1.86%
07/27	2,236	2,249	2,236	2,240	+0.18%	600	-	+1.91%
07/24	2,233	2,237	2,233	2,236	-1.28%	1,300	-	+1.91%
07/23	2,249	2,265	2,249	2,265	+0.71%	2,900	-	+3.42%
07/22	2,222	2,249	2,221	2,249	+1.22%	1,400	-	+2.93%
07/21	2,213	2,222	2,213	2,222	+0.41%	900	-	+1.93%
07/17	（IR情報）16:00 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
07/17	2,219	2,219	2,196	2,213	-0.32%	1,800	-	+1.7%
07/16	2,234	2,234	2,220	2,220	-0.63%	1,300	-	+2.26%
07/15	2,234	2,234	2,234	2,234	+0.04%	200	-	+3.14%
07/14	2,225	2,245	2,225	2,233	+0.36%	300	-	+3.28%
07/13	2,235	2,240	2,220	2,225	-0.36%	1,700	-	+3.1%
07/10	2,228	2,233	2,228	2,233	+0.31%	700	-	+3.62%
07/09	2,203	2,226	2,203	2,226	+0.04%	400	-	+3.44%
07/08	2,225	2,225	2,225	2,225	0%	200	-	+3.54%
07/07	2,219	2,225	2,219	2,225	+0.27%	300	-	+3.68%
07/06	2,188	2,220	2,188	2,219	+1.51%	1,800	-	+3.5%
07/03	2,177	2,186	2,176	2,186	-0.14%	2,900	-	+2.1%
07/02	2,176	2,189	2,170	2,189	+1.25%	500	-	+2.24%
07/01	2,186	2,186	2,162	2,162	-1.19%	1,200	-	+1.03%
06/30	（IR情報）16:00 支配株主等に関する事項について
06/30	（IR情報）16:00 親会社等の決算に関するお知らせ
06/30	2,185	2,190	2,185	2,188	+1.06%	500	-	+2.29%
06/29	2,163	2,165	2,163	2,165	+2.61%	2,300	-	+1.26%
06/26	（IR情報）16:00 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
06/26	2,110	2,132	2,110	2,110	-1.08%	500	-	-1.26%
06/25	2,116	2,133	2,095	2,133	+1.33%	1,500	-	-0.28%
06/24	2,116	2,135	2,105	2,105	-1.08%	1,000	-	-1.59%
06/23	2,116	2,129	2,116	2,128	+0.57%	1,100	-	-0.56%
06/22	2,117	2,128	2,116	2,116	-1.17%	2,100	-	-1.12%
06/19	2,136	2,142	2,121	2,141	+0.23%	3,000	-	-0.05%
06/18	2,145	2,150	2,135	2,136	-0.14%	500	-	-0.37%
06/17	2,129	2,139	2,129	2,139	+0.47%	2,200	-	-0.33%
06/16	2,106	2,129	2,106	2,129	+0.71%	700	-	-0.93%
06/15	2,090	2,114	2,090	2,114	+1.15%	2,700	-	-1.72%
06/12	2,100	2,100	2,085	2,090	-0.43%	2,200	-	-3.02%
06/11	2,131	2,131	2,081	2,099	-1.5%	11,200	-	-2.82%
06/10	2,134	2,134	2,124	2,131	-0.14%	3,100	-	-1.57%
06/09	2,155	2,155	2,134	2,134	-1.07%	4,600	-	-1.57%
06/08	2,157	2,157	2,157	2,157	-0.05%	800	-	-0.64%
06/05	2,129	2,159	2,124	2,158	+0.47%	1,700	-	-0.74%
06/04	2,146	2,148	2,146	2,148	-0.14%	300	-	-1.24%
06/03	2,142	2,160	2,138	2,151	-0.42%	3,700	-	-1.28%
06/02	2,163	2,186	2,150	2,160	-0.09%	3,100	-	-1.05%
06/01	2,183	2,183	2,162	2,162	-0.41%	1,500	-	-1.19%
05/29	2,171	2,171	2,171	2,171	0%	300	-	-1.09%
05/28	2,133	2,171	2,133	2,171	+1.88%	2,600	-	-1.41%
05/27	2,190	2,190	2,131	2,131	-1.52%	3,400	-	-3.53%
05/26	2,155	2,164	2,151	2,164	+0.42%	1,400	-	-2.35%
05/25	2,152	2,194	2,152	2,155	+0.19%	3,100	-	-3.02%
05/22	2,145	2,151	2,136	2,151	+0.28%	3,200	-	-3.46%
05/21	2,130	2,145	2,130	2,145	+0.8%	2,800	-	-3.98%
05/20	（IR情報）14:00 温室効果ガス排出削減目標のSBT認定取得に関するお知らせ
05/20	2,134	2,134	2,115	2,128	-0.09%	4,500	-	-5.08%
05/19	2,145	2,145	2,098	2,130	-0.65%	9,200	-	-5.38%
05/18	2,200	2,200	2,120	2,144	-2.23%	9,300	-	-5.05%
05/15	（IR情報）16:30 スーパーバッグ株式会社本社オフィスを「IT tower TOKYO」へ移転
05/15	（IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結)
05/15	2,229	2,229	2,191	2,193	-0.23%	5,700	-	-3.22%
05/14	2,211	2,229	2,198	2,198	-0.18%	1,900	-	-3.21%
05/13	2,200	2,202	2,190	2,202	+0.36%	1,700	-	-3.08%
05/11	（IR情報）16:00 特別利益の計上及び業績予想の修正に関するお知らせ

スーパーバッグ（3945）のイベントチャート

2026/05/13～2026/10/06

イベント情報＆株価推移

開示資料

決算

株式

チャート