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
10/02	286	286	278	282	-0.7%	14,900	-	-3.42%
10/01	284	286	281	284	-1.39%	6,300	-	-3.07%
09/30	288	288	284	288	+0.35%	5,800	-	-1.71%
09/29	286	288	285	287	-0.35%	1,200	-	-2.05%
09/28	288	288	282	288	+0.7%	9,000	-	-2.04%
09/25	289	292	284	286	-1.04%	18,600	-	-2.72%
09/24	290	292	288	289	-1.03%	6,100	-	-1.7%
09/18	290	292	289	292	-0.68%	6,800	-	-0.68%
09/17	295	295	290	294	-0.34%	1,800	-	0%
09/16	293	295	290	295	+1.37%	4,900	-	+0.34%
09/15	292	292	288	291	-0.34%	3,700	-	-1.02%
09/14	294	294	288	292	+0.69%	5,200	-	-0.68%
09/11	294	294	290	290	-1.69%	2,000	-	-1.69%
09/10	291	295	290	295	+1.37%	2,200	-	-0.34%
09/09	291	293	290	291	0%	2,000	-	-2.02%
09/08	292	293	291	291	-0.34%	2,100	-	-2.35%
09/07	292	292	292	292	0%	4,600	-	-2.34%
09/04	292	292	291	292	0%	700	-	-2.99%
09/03	292	294	291	292	-0.68%	3,600	-	-2.99%
09/02	295	295	292	294	-0.34%	1,500	-	-2.65%
09/01	293	295	292	295	+0.34%	3,100	-	-2.64%
08/31	297	299	293	294	-1.34%	2,100	-	-2.97%
08/28	299	300	291	298	-1%	6,700	-	-1.97%
08/27	302	302	297	301	-0.33%	1,600	-	-0.99%
08/26	295	303	295	302	-0.33%	1,800	-	-0.98%
08/25	298	303	297	303	0%	2,600	-	-0.66%
08/24	292	303	292	303	+4.84%	11,300	-	-0.66%
08/21	291	293	289	289	-0.34%	1,400	-	-5.25%
08/20	290	290	288	290	+0.69%	2,800	-	-5.23%
08/19	290	290	287	288	-0.35%	38,900	-	-6.19%
08/18	294	294	288	289	-1.7%	6,200	-	-6.17%
08/17	291	294	290	294	+1.03%	10,700	-	-4.55%
08/14	293	297	291	291	-0.68%	6,000	-	-5.83%
08/13	293	300	293	293	-2.01%	5,500	-	-5.48%
08/12	302	302	289	299	-1.64%	24,300	-	-3.55%
08/10	309	313	302	304	-1.94%	19,900	-	-2.25%
08/07	（IR情報）15:30 2026年12月期第2四半期決算補足説明資料
08/07	（IR情報）15:30 通期連結業績予想の修正に関するお知らせ
08/07	（IR情報）15:30 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
08/07	312	317	310	310	-0.96%	6,900	-	-0.32%
08/06	313	317	312	313	0%	15,200	-	+0.64%
08/05	316	327	310	313	-2.19%	13,800	-	+0.64%
08/04	321	332	320	320	-2.44%	4,700	-	+2.89%
08/03	320	332	316	328	+2.5%	15,800	-	+5.81%
07/31	315	320	312	320	+1.91%	6,100	-	+3.23%
07/30	311	315	311	314	+0.96%	13,300	-	+1.62%
07/29	308	320	308	311	+0.65%	16,800	-	+0.65%
07/28	309	309	309	309	0%	300	-	0%
07/27	308	309	308	309	+0.32%	800	-	0%
07/24	308	309	308	308	0%	5,900	-	-0.32%
07/23	（5%ルール）SBI証券（6.96%）
07/23	310	310	308	308	-0.65%	1,000	-	-0.32%
07/22	309	310	309	310	0%	3,900	-	+0.32%
07/21	307	310	307	310	+0.98%	4,400	-	+0.32%
07/17	308	308	307	307	-0.32%	4,800	-	-0.65%
07/16	308	312	308	308	-0.32%	14,700	-	-0.32%
07/15	308	310	307	309	+0.32%	4,100	-	0%
07/14	308	310	308	308	0%	3,600	-	-0.32%
07/13	308	309	308	308	0%	3,300	-	-0.32%
07/10	308	309	307	308	0%	5,600	-	-0.32%
07/09	309	309	307	308	-0.65%	2,000	-	-0.32%
07/08	309	310	308	310	+0.32%	2,300	-	+0.32%
07/07	307	309	307	309	+0.65%	5,300	-	0%
07/06	307	308	307	307	-0.32%	4,000	-	-0.65%
07/03	306	308	306	308	0%	4,200	-	-0.65%
07/02	309	309	307	308	-0.32%	2,100	-	-0.65%
07/02	（空売り報告）JPM Securities Japan Co Ltd. 113,781株（1.69%）-0.01%
07/01	312	312	309	309	-1.59%	1,100	-	-0.32%
06/30	308	314	308	314	+1.62%	6,000	-	+1.29%
06/29	310	310	307	309	0%	7,300	-	-0.32%
06/26	308	310	307	309	-0.64%	7,600	-	-0.32%
06/25	310	312	309	311	-0.32%	2,100	-	+0.32%
06/24	310	312	310	312	+0.97%	700	-	+0.65%
06/23	312	312	309	309	-0.96%	2,400	-	-0.32%
06/22	310	314	308	312	+1.3%	6,000	-	+0.65%
06/19	（5%ルール）SBI証券（5.86%）
06/19	308	309	307	308	0%	5,200	-	-0.65%
06/18	312	312	308	308	-0.96%	2,700	-	-0.96%
06/17	309	315	308	311	+0.97%	3,700	-	0%
06/16	308	311	308	308	0%	43,800	-	-0.96%
06/15	309	310	308	308	0%	6,800	-	-0.96%
06/12	308	310	307	308	0%	14,200	-	-0.96%
06/11	307	311	307	308	+0.33%	3,000	-	-1.28%
06/10	308	311	307	307	-0.32%	5,900	-	-1.6%
06/09	308	310	308	308	+0.33%	2,800	-	-1.28%
06/08	309	310	306	307	-1.6%	14,100	-	-1.6%
06/05	310	312	310	312	+0.97%	7,900	-	0%
06/04	312	312	309	309	-0.96%	5,400	-	-0.96%
06/03	312	312	308	312	0%	16,400	-	-0.32%
06/02	312	314	312	312	+0.32%	26,100	-	-0.32%
06/01	312	313	311	311	-0.64%	8,200	-	-0.64%
05/29	313	315	313	313	-0.32%	6,300	-	0%
05/28	312	314	311	314	+0.64%	5,600	-	+0.32%
05/27	313	314	312	312	0%	8,800	-	-0.32%
05/26	314	314	312	312	0%	13,800	-	-0.32%
05/25	313	313	311	312	0%	4,500	-	-0.64%
05/22	313	313	311	312	0%	4,400	-	-0.64%
05/21	312	314	312	312	+0.32%	3,800	-	-0.64%
05/20	313	315	310	311	-0.64%	10,200	-	-0.96%
05/19	313	313	312	313	0%	3,400	-	-0.32%
05/18	313	316	312	313	-0.32%	10,900	-	-0.32%
05/15	（IR情報）15:30 2026年12月期第1四半期決算短信〔日本基準〕(連結)
05/15	316	321	314	314	0%	12,200	-	0%
05/14	314	320	314	314	-0.32%	14,500	-	0%
05/13	311	315	310	315	+1.61%	9,100	-	+0.32%
05/12	315	315	308	310	-1.59%	35,700	-	-1.27%
05/11	314	316	313	315	+0.64%	7,100	-	0%

すららネット（3998）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート