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
09/28	2,919	2,940	2,886	2,900	-0.75%	31,800	-	-0.1%
09/25	2,913	2,949	2,905	2,922	+1.39%	19,400	-	+0.72%
09/24	2,879	2,904	2,862	2,882	+0.1%	17,100	-	-0.65%
09/18	2,882	2,891	2,840	2,879	-0.21%	36,100	-	-0.86%
09/17	2,819	2,895	2,813	2,885	+2.52%	30,300	-	-0.72%
09/16	2,766	2,830	2,766	2,814	+0.61%	13,800	-	-3.2%
09/15	2,800	2,815	2,778	2,797	+0.94%	14,200	-	-3.85%
09/14	2,810	2,826	2,764	2,771	-1.11%	16,300	-	-4.84%
09/11	2,806	2,816	2,781	2,802	-1.16%	26,100	-	-3.84%
09/10	2,910	2,925	2,800	2,835	-3.96%	38,800	-	-2.61%
09/09	2,933	2,966	2,900	2,952	+0.65%	28,800	-	+1.86%
09/08	2,956	2,962	2,931	2,933	-0.71%	45,100	-	+1.88%
09/07	2,968	2,998	2,941	2,954	-0.47%	16,400	-	+3.21%
09/04	3,020	3,020	2,956	2,968	-0.93%	22,400	-	+4.36%
09/03	2,957	3,015	2,957	2,996	+1.32%	33,400	-	+5.98%
09/02	2,929	2,984	2,929	2,957	+0.41%	87,500	-	+5.31%
09/02	（空売り報告）GOLDMAN SACHS INTERNATIONAL 91,814株（0.63%）+0.04%
09/01	2,935	2,986	2,935	2,945	-0.2%	15,900	-	+5.52%
08/31	2,949	2,962	2,929	2,951	-0.14%	37,900	-	+6.34%
08/31	（空売り報告）GOLDMAN SACHS INTERNATIONAL 85,914株（0.59%）-0.08%
08/28	2,950	2,990	2,950	2,955	+0.65%	25,800	-	+7.22%
08/27	2,912	2,943	2,912	2,936	+0.62%	20,400	-	+7.15%
08/26	2,903	2,935	2,903	2,918	+0.31%	12,400	-	+7.12%
08/25	2,940	2,951	2,905	2,909	-1.49%	17,600	-	+7.38%
08/25	（空売り報告）GOLDMAN SACHS INTERNATIONAL 97,322株（0.67%）-0.11%
08/24	2,898	2,960	2,891	2,953	+1.51%	25,100	-	+9.78%
08/21	2,850	2,920	2,850	2,909	+2.11%	23,400	-	+8.95%
08/20	2,860	2,876	2,823	2,849	+0.25%	19,800	-	+7.43%
08/19	2,909	2,939	2,830	2,842	-2.94%	27,300	-	+7.86%
08/19	（空売り報告）GOLDMAN SACHS INTERNATIONAL 112,725株（0.78%）-0.09%
08/18	2,921	2,954	2,908	2,928	-0.95%	28,600	-	+11.88%
08/17	2,935	2,956	2,920	2,956	+0.72%	29,400	-	+13.82%
08/14	2,900	2,939	2,867	2,935	+1.21%	35,700	-	+14.02%
08/14	（空売り報告）GOLDMAN SACHS INTERNATIONAL 125,925株（0.87%）-0.03%
08/13	2,845	2,900	2,825	2,900	+1.12%	34,600	-	+13.64%
08/12	2,860	2,882	2,824	2,868	-0.31%	24,200	-	+13.27%
08/10	2,818	2,877	2,795	2,877	+1.55%	37,500	-	+14.44%
08/07	2,759	2,841	2,757	2,833	+4.54%	78,800	-	+13.5%
08/06	（IR情報）14:00 特別利益(負ののれん発生益)の計上ならびに2027年3月期第2四半期(中間期)および通期連結業績予想の修正に関するお知らせ
08/06	（IR情報）14:00 (開示事項の経過)財務上の特約が付されたシンジケートローン契約の期限前弁済に関するお知らせ
08/06	（IR情報）14:00 2027年3月期第1四半期決算補足資料
08/06	（IR情報）14:00 2027年3月期第1四半期決算概要
08/06	（IR情報）14:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/06	2,529	2,750	2,529	2,710	+7.63%	61,900	-	+9.36%
08/05	2,495	2,536	2,495	2,518	+1.25%	9,700	-	+2.19%
08/04	2,483	2,505	2,466	2,487	-0.32%	21,300	-	+1.18%
08/03	2,502	2,543	2,455	2,495	-0.83%	20,000	-	+1.71%
07/31	2,520	2,546	2,510	2,516	-0.16%	14,100	-	+2.82%
07/30	2,544	2,551	2,510	2,520	-0.94%	21,000	-	+3.28%
07/29	2,525	2,544	2,505	2,544	+1.35%	20,000	-	+4.61%
07/28	2,547	2,547	2,491	2,510	-1.45%	15,600	-	+3.59%
07/27	2,490	2,548	2,490	2,547	+2.45%	19,100	-	+5.38%
07/24	2,530	2,530	2,483	2,486	-2.32%	13,200	-	+3.24%
07/23	2,541	2,556	2,534	2,545	-0.04%	7,500	-	+5.87%
07/22	2,520	2,551	2,509	2,546	+0.51%	8,100	-	+6.22%
07/21	2,468	2,555	2,468	2,533	+3.39%	32,100	-	+6.03%
07/21	（空売り報告）Barclays Capital Securities Ltd 70,910株（0.49%）-0.01%義務消失
07/17	2,422	2,472	2,422	2,450	+0.37%	23,200	-	+2.85%
07/17	（空売り報告）Barclays Capital Securities Ltd 72,710株（0.5%）再IN
07/16	2,456	2,472	2,441	2,441	-0.49%	12,200	-	+2.69%
07/15	2,457	2,457	2,432	2,453	+0.99%	9,400	-	+3.46%
07/14	2,409	2,447	2,409	2,429	+0.87%	10,500	-	+2.71%
07/13	2,440	2,458	2,407	2,408	-0.12%	15,100	-	+2.08%
07/13	（空売り報告）GOLDMAN SACHS INTERNATIONAL 129,863株（0.9%）+0.01%
07/10	2,389	2,437	2,389	2,411	+0.92%	19,800	-	+2.42%
07/10	（空売り報告）Barclays Capital Securities Ltd 69,010株（0.47%）-0.03%義務消失
07/09	2,416	2,416	2,385	2,389	-0.08%	8,900	-	+1.62%
07/09	（空売り報告）Barclays Capital Securities Ltd 72,110株（0.5%）再IN
07/08	2,402	2,417	2,378	2,391	-0.46%	11,900	-	+1.83%
07/07	2,430	2,430	2,401	2,402	-0.78%	10,400	-	+2.39%
07/06	2,410	2,439	2,410	2,421	+0.75%	12,500	-	+3.37%
07/03	2,386	2,420	2,381	2,403	+0.71%	9,500	-	+2.78%
07/02	2,373	2,408	2,372	2,386	+0.34%	16,300	-	+2.1%
07/02	（空売り報告）Barclays Capital Securities Ltd 70,910株（0.49%）-0.03%義務消失
07/01	2,353	2,380	2,353	2,378	+1.06%	6,600	-	+1.71%
06/30	2,388	2,388	2,346	2,353	-0.59%	9,700	-	+0.64%
06/29	2,346	2,367	2,336	2,367	+1.15%	15,700	-	+1.2%
06/26	2,343	2,360	2,330	2,340	-0.13%	12,000	-	-0.04%
06/25	2,320	2,354	2,320	2,343	+1.12%	8,200	-	-0.04%
06/24	2,320	2,348	2,317	2,317	-0.13%	8,600	-	-1.28%
06/23	2,327	2,350	2,311	2,320	-1.78%	18,800	-	-1.32%
06/22	2,369	2,380	2,351	2,362	+1.85%	9,300	-	+0.13%
06/19	2,394	2,399	2,319	2,319	-2.85%	40,800	-	-1.9%
06/18	2,392	2,395	2,370	2,387	+0.59%	8,100	-	+0.67%
06/17	（IR情報）11:00 連結子会社からの配当金受領に関するお知らせ
06/17	2,347	2,392	2,347	2,373	+1.11%	11,200	-	-0.08%
06/16	2,352	2,363	2,334	2,347	-0.89%	12,100	-	-1.26%
06/15	2,346	2,389	2,346	2,368	+1.85%	11,200	-	-0.46%
06/12	2,285	2,335	2,285	2,325	+2.02%	22,300	-	-2.35%
06/11	2,309	2,309	2,267	2,279	-1.3%	12,800	-	-4.52%
06/10	2,272	2,323	2,272	2,309	+1.45%	16,900	-	-3.67%
06/09	2,327	2,327	2,274	2,276	-0.35%	16,700	-	-5.25%
06/08	2,301	2,335	2,271	2,284	-2.23%	29,400	-	-5.15%
06/05	2,310	2,360	2,300	2,336	+1.17%	14,700	-	-3.23%
06/04	2,333	2,334	2,300	2,309	-1.87%	13,200	-	-4.43%
06/03	2,301	2,367	2,301	2,353	+2.26%	13,900	-	-2.81%
06/02	2,311	2,320	2,265	2,301	-0.99%	30,000	-	-5.04%
06/02	（空売り報告）Barclays Capital Securities Ltd 75,210株（0.52%）再IN
06/01	2,361	2,367	2,321	2,324	-2.27%	18,500	-	-4.13%
05/29	2,420	2,439	2,378	2,378	-0.83%	11,900	-	-1.9%
05/28	2,374	2,400	2,338	2,398	+0.84%	16,400	-	-1.03%
05/27	2,382	2,402	2,375	2,378	-0.25%	16,300	-	-1.78%
05/26	2,399	2,406	2,373	2,384	-1.08%	15,200	-	-1.53%
05/25	2,433	2,455	2,410	2,410	-0.62%	11,100	-	-0.41%
05/22	2,436	2,447	2,413	2,425	+0.62%	9,100	-	+0.29%
05/21	2,472	2,472	2,402	2,410	-0.62%	10,700	-	-0.21%
05/20	2,500	2,500	2,407	2,425	-3.35%	14,600	-	+0.46%
05/19	2,481	2,559	2,481	2,509	+1.13%	19,800	-	+3.94%
05/18	2,517	2,519	2,450	2,481	-1.43%	24,700	-	+2.86%
05/15	2,500	2,565	2,461	2,517	+1.86%	22,300	-	+4.4%
05/14	（IR情報）14:00 中期経営計画の財務目標見直しに関するお知らせ
05/14	（IR情報）14:00 個別決算における特別利益(抱合せ株式消滅差益)の計上に関するお知らせ
05/14	（IR情報）14:00 剰余金の配当に関するお知らせ
05/14	（IR情報）14:00 2026年3月期決算概要
05/14	（IR情報）14:00 2026年3月期決算短信〔日本基準〕(連結)
05/14	2,414	2,550	2,414	2,471	+1.6%	26,900	-	+2.62%
05/13	2,402	2,469	2,402	2,432	+1.25%	15,000	-	+1.08%
05/12	2,446	2,472	2,402	2,402	-0.78%	5,800	-	-0.17%
05/11	2,436	2,457	2,419	2,421	-2.06%	10,900	-	+0.54%
05/08	2,507	2,507	2,456	2,472	-1.44%	10,300	-	+2.7%
05/07	2,446	2,524	2,446	2,508	+2.41%	19,400	-	+4.41%
05/07	（空売り報告）Barclays Capital Securities Ltd 70,710株（0.49%）-0.01%義務消失
05/01	2,450	2,450	2,400	2,449	+0.74%	13,000	-	+2.04%
05/01	（空売り報告）Barclays Capital Securities Ltd 72,610株（0.5%）新規
04/30	2,381	2,460	2,368	2,431	+0.54%	18,000	-	+1.29%
04/23	（IR情報）14:00 業績予想の修正(上方修正)に関するお知らせ

森六（4249）のイベントチャート

2026/04/30～2026/09/28

イベント情報＆株価推移

開示資料

決算

株式

チャート