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	2,591	2,605	2,559	2,580	-0.46%	3,100	43億5027万	-4.23%
03/05	2,564	2,592	2,549	2,592	+1.73%	4,100	43億7051万	-4.11%
03/04	2,609	2,609	2,492	2,548	-3.41%	14,400	42億9632万	-6.01%
03/03	2,646	2,647	2,596	2,638	-1.16%	11,100	44億4807万	-3.05%
03/02	2,661	2,672	2,657	2,669	-0.04%	2,800	45億34万	-2.16%
02/27	2,656	2,671	2,656	2,670	+0.45%	2,100	45億203万	-2.34%
02/26	2,665	2,665	2,658	2,658	-0.26%	1,300	44億8179万	-2.99%
02/25	2,656	2,665	2,656	2,665	+0.26%	600	44億9360万	-2.95%
02/24	2,642	2,658	2,630	2,658	+0.61%	3,800	44億8179万	-3.38%
02/20	2,642	2,642	2,641	2,642	-0.04%	1,900	44億5481万	-4.17%
02/19	2,644	2,651	2,633	2,643	-0.04%	4,700	44億5650万	-4.38%
02/18	2,640	2,662	2,640	2,644	+0.23%	1,000	44億5819万	-4.55%
02/17	2,675	2,675	2,625	2,638	-1.31%	10,700	44億4807万	-4.97%
02/16	2,700	2,705	2,673	2,673	-2.73%	6,100	45億708万	-3.92%
02/13	2,686	2,748	2,668	2,748	+2.54%	5,500	46億3355万	-1.33%
02/12	2,682	2,683	2,674	2,680	+0.3%	4,700	45億1889万	-3.91%
02/10	2,676	2,682	2,662	2,672	-0.19%	32,100	45億540万	-4.37%
02/09	2,654	2,751	2,654	2,677	-4.53%	21,100	45億1383万	-4.39%
02/06	16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/06	16:00 業績予想の修正に関するお知らせ
02/06	2,815	2,825	2,801	2,804	-0.5%	2,500	47億2797万	+0.04%
02/05	2,818	2,818	2,816	2,818	+0.11%	1,200	47億5158万	+0.61%
02/04	2,814	2,815	2,809	2,815	+0.25%	900	47億4652万	+0.64%
02/03	2,805	2,820	2,805	2,808	+0.11%	1,100	47億3472万	+0.5%
02/02	2,822	2,822	2,805	2,805	-0.36%	2,000	47億2966万	+0.54%
01/30	2,784	2,845	2,784	2,815	+0.72%	4,500	47億4652万	+1.04%
01/29	2,790	2,800	2,790	2,795	+0.18%	300	47億1280万	+0.5%
01/28	2,800	2,800	2,790	2,790	-0.71%	700	47億436万	+0.47%
01/27	2,800	2,810	2,800	2,810	+0.36%	400	47億3809万	+1.3%
01/26	2,807	2,811	2,800	2,800	-0.28%	1,600	47億2123万	+1.12%
01/23	2,811	2,816	2,808	2,808	-0.11%	1,000	47億3472万	+1.56%
01/22	2,800	2,811	2,800	2,811	0%	1,200	47億3977万	+1.88%
01/21	2,810	2,811	2,810	2,811	+0.04%	1,100	47億3977万	+2.11%
01/20	2,810	2,815	2,802	2,810	+0.11%	2,100	47億3809万	+2.26%
01/19	2,826	2,826	2,806	2,807	+0.04%	1,000	47億3303万	+2.33%
01/16	2,810	2,810	2,795	2,806	-0.14%	1,000	47億3134万	+2.48%
01/15	2,800	2,819	2,800	2,810	+0.36%	1,000	47億3809万	+2.78%
01/14	2,822	2,822	2,799	2,800	0%	600	47億2123万	+2.6%
01/13	2,820	2,828	2,784	2,800	+1.08%	1,600	47億2123万	+2.75%
01/09	2,750	2,770	2,740	2,770	+0.36%	4,300	46億7064万	+1.8%
01/08	2,820	2,820	2,760	2,760	-2.54%	1,800	46億5378万	+1.58%
01/07	2,799	2,832	2,799	2,832	+0.5%	300	47億7518万	+4.35%
01/06	2,818	2,837	2,818	2,818	+0.04%	2,600	47億5158万	+3.99%
01/05	2,768	2,828	2,768	2,817	+1.84%	6,000	47億4989万	+4.18%
2025
12/30	2,729	2,795	2,729	2,766	+0.88%	2,000	46億6390万	+2.48%
12/29	2,719	2,742	2,719	2,742	+0.77%	3,000	46億2343万	+1.78%
12/26	2,718	2,737	2,713	2,721	-0.33%	2,500	45億8802万	+1.19%
12/25	2,706	2,730	2,706	2,730	+0.74%	2,700	46億320万	+1.71%
12/24	2,702	2,710	2,700	2,710	+0.15%	2,800	45億6947万	+1.12%
12/23	2,698	2,706	2,685	2,706	+0.3%	1,700	45億6273万	+1.05%
12/22	2,701	2,705	2,690	2,698	+0.3%	5,000	45億4924万	+0.63%
12/19	2,688	2,699	2,688	2,690	-0.59%	600	45億3575万	+0.19%
12/18	2,691	2,800	2,678	2,706	+0.52%	6,300	45億6273万	+0.71%
12/17	2,691	2,692	2,671	2,692	-0.04%	2,900	45億3912万	+0.15%
12/16	16:00 資本コストや株価を意識した経営の実現に向けた対応について
12/16	2,693	2,693	2,678	2,693	+0.67%	600	45億4081万	+0.11%
12/15	2,666	2,684	2,666	2,675	+0.34%	1,200	45億1046万	-0.67%
12/12	2,685	2,685	2,666	2,666	-0.3%	700	44億9528万	-1.3%
12/11	2,674	2,686	2,674	2,674	-0.04%	1,300	45億877万	-1.33%
12/10	2,676	2,683	2,675	2,675	-0.45%	1,000	45億1046万	-1.51%
12/09	2,684	2,713	2,684	2,687	-0.96%	7,400	45億3069万	-1.29%
12/08	2,688	2,734	2,684	2,713	+0.93%	1,100	45億7453万	-0.51%
12/05	2,681	2,688	2,680	2,688	-0.67%	600	45億3238万	-1.65%
12/04	2,680	2,706	2,668	2,706	+0.97%	2,900	45億6273万	-1.2%
12/03	2,665	2,680	2,665	2,680	+0.34%	900	45億1889万	-2.44%
12/02	2,705	2,720	2,671	2,671	-1.22%	1,600	45億371万	-3.08%
12/01	2,733	2,733	2,700	2,704	-1.06%	2,600	45億5936万	-2.14%
11/28	2,671	2,749	2,671	2,733	+2.44%	6,800	46億825万	-1.26%
11/27	2,656	2,679	2,656	2,668	-0.22%	1,300	44億9865万	-3.79%
11/26	2,660	2,674	2,660	2,674	+0.75%	500	45億877万	-3.81%
11/25	2,636	2,688	2,636	2,654	+1.34%	1,800	44億7505万	-4.91%
11/21	2,586	2,644	2,586	2,619	+1.43%	2,700	44億1603万	-6.5%
11/20	2,630	2,632	2,581	2,582	-1.71%	7,000	43億5364万	-8.15%
11/19	2,684	2,684	2,627	2,627	-1.9%	9,400	44億2952万	-6.88%
11/18	2,716	2,743	2,675	2,678	-3.18%	14,600	45億1552万	-5.27%
11/17	2,766	2,766	2,766	2,766	-1.78%	100	46億6390万	-2.3%
11/14	2,739	2,816	2,734	2,816	+2.96%	2,000	47億4820万	-0.67%
11/13	2,721	2,740	2,708	2,735	+0.51%	3,300	46億1163万	-3.56%
11/12	2,745	2,745	2,720	2,721	-0.87%	1,300	45億8802万	-4.22%
11/11	2,796	2,796	2,745	2,745	-1.26%	600	46億2849万	-3.55%
11/10	2,772	2,800	2,702	2,780	-3.2%	19,600	46億8750万	-2.46%
11/07	16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/07	2,871	2,872	2,871	2,872	+0.03%	400	48億4263万	+0.74%
11/06	2,850	2,925	2,825	2,871	+1.48%	5,200	48億4094万	+0.77%
11/05	2,811	2,829	2,745	2,829	-0.35%	3,200	47億7012万	-0.63%
11/04	2,799	2,880	2,749	2,839	+1.03%	4,800	47億8699万	-0.21%
10/31	2,834	2,834	2,800	2,810	-1.44%	2,600	47億3809万	-1.16%
10/30	2,842	2,867	2,839	2,851	+0.11%	1,600	48億722万	+0.28%
10/29	2,848	2,860	2,848	2,848	-1.73%	1,900	48億216万	+0.21%
10/28	2,860	2,898	2,840	2,898	-0.41%	1,000	48億8647万	+2.01%
10/27	2,846	2,923	2,846	2,910	+2.5%	400	49億670万	+2.57%
10/24	2,837	2,884	2,837	2,839	+0.07%	800	47億8699万	+0.25%
10/23	2,819	2,840	2,819	2,837	-0.28%	800	47億8361万	+0.35%
10/22	2,901	2,911	2,806	2,845	-0.21%	4,100	47億9710万	+0.74%
10/21	2,956	2,999	2,850	2,851	-3.55%	6,700	48億722万	+1.14%
10/20	2,905	2,997	2,905	2,956	+1.76%	1,100	49億8427万	+5.08%
10/17	2,876	2,934	2,874	2,905	+1.43%	2,200	48億9827万	+3.57%
10/16	2,863	2,864	2,863	2,864	+1.38%	300	48億2914万	+2.4%
10/15	2,794	2,842	2,792	2,825	+1.8%	3,400	47億6338万	+1.33%
10/14	2,780	2,800	2,753	2,775	-0.72%	3,400	46億7907万	-0.18%
10/10	2,823	2,846	2,795	2,795	-1.86%	1,300	47億1280万	+0.79%
10/09	2,855	2,864	2,822	2,848	+0.04%	1,900	48億216万	+2.96%
10/08	2,821	2,851	2,821	2,847	-0.42%	1,300	48億48万	+3.34%
10/07	2,857	2,859	2,832	2,859	-0.03%	500	48億2071万	+4.15%

3945 スーパーバッグ

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