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	2,521	2,528	2,475	2,525	-1.06%	23,200	363億8525万	-0.04%
03/05	2,546	2,597	2,520	2,552	+4.25%	33,200	367億7432万	+1.15%
03/04	2,512	2,528	2,428	2,448	-4.45%	52,900	352億7568万	-2.82%
03/03	2,627	2,674	2,562	2,562	-3.54%	65,500	369億1842万	+1.75%
03/02	2,618	2,682	2,583	2,656	-0.23%	84,600	382億7296万	+5.52%
02/27	2,559	2,663	2,559	2,662	+2.58%	22,800	383億5942万	+5.93%
02/26	2,607	2,649	2,595	2,595	-0.42%	20,200	373億9395万	+3.51%
02/25	2,600	2,636	2,595	2,606	-0.31%	36,300	375億5246万	+4.16%
02/24	2,530	2,620	2,530	2,614	+3.44%	41,800	376億6774万	+4.56%
02/20	2,529	2,543	2,526	2,527	-0.47%	33,900	364億1407万	+1.2%
02/19	2,538	2,544	2,521	2,539	+0.04%	14,100	365億8699万	+1.68%
02/18	2,550	2,553	2,529	2,538	+0.36%	16,800	365億7258万	+1.68%
02/17	2,500	2,544	2,479	2,529	+1.73%	33,800	364億4289万	+1.36%
02/16	2,522	2,522	2,484	2,486	-0.88%	22,400	358億2326万	-0.24%
02/13	11:30 (訂正)「2026年3月期第3四半期決算補足資料」の一部訂正について
02/13	2,556	2,556	2,485	2,508	-1.65%	37,400	361億4028万	+0.68%
02/12	2,498	2,558	2,485	2,550	+2.57%	37,700	367億4550万	+2.45%
02/10	14:00 財務上の特約が付されたシンジケートローン契約の締結に関するお知らせ
02/10	14:00 2026年3月期第3四半期決算補足資料
02/10	14:00 2026年3月期第3四半期決算概要
02/10	14:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/10	2,501	2,560	2,463	2,486	-1.54%	44,700	358億2326万	+0.04%
02/09	2,520	2,536	2,505	2,525	+1.08%	37,300	363億8525万	+1.69%
02/06	2,464	2,510	2,456	2,498	+1.22%	20,600	359億9618万	+0.64%
02/05	2,510	2,511	2,464	2,468	-1.24%	23,200	355億6388万	-0.52%
02/04	2,476	2,507	2,460	2,499	+1.22%	28,400	360億1059万	+0.81%
02/03	2,452	2,480	2,443	2,469	+0.69%	17,900	355億7829万	-0.2%
02/02	2,450	2,475	2,445	2,452	+0.99%	23,100	353億3332万	-0.69%
01/30	2,434	2,444	2,418	2,428	-0.25%	15,500	349億8748万	-1.5%
01/29	2,427	2,443	2,400	2,434	-0.25%	32,500	350億7394万	-1.06%
01/28	2,448	2,458	2,424	2,440	-0.33%	23,500	351億6040万	-0.53%
01/27	2,437	2,465	2,415	2,448	+0.37%	53,200	352億7568万	-0.04%
01/26	2,519	2,519	2,439	2,439	-3.25%	33,600	351億4599万	-0.16%
01/23	2,542	2,561	2,521	2,521	-1.33%	16,200	363億2761万	+3.4%
01/22	2,514	2,555	2,504	2,555	+1.59%	19,700	368億1755万	+5.19%
01/21	2,482	2,529	2,456	2,515	+1.33%	28,700	362億4115万	+3.93%
01/20	2,528	2,540	2,482	2,482	-2.32%	24,600	357億6562万	+2.99%
01/19	2,531	2,556	2,508	2,541	+0.04%	25,900	366億1581万	+5.74%
01/16	2,526	2,552	2,521	2,540	+0.55%	14,500	366億140万	+6.14%
01/15	2,531	2,544	2,507	2,526	+0.24%	25,700	363億9966万	+6%
01/14	2,512	2,530	2,507	2,520	+0.32%	20,400	363億1320万	+6.15%
01/13	2,500	2,524	2,467	2,512	+2.49%	24,600	361億9792万	+6.17%
01/09	2,453	2,480	2,430	2,451	-0.24%	16,400	353億1891万	+3.99%
01/08	2,482	2,482	2,452	2,457	-0.32%	8,200	354億537万	+4.46%
01/07	2,466	2,492	2,461	2,465	-0.04%	12,700	355億2065万	+5.03%
01/06	2,427	2,470	2,424	2,466	+1.65%	20,800	355億3506万	+5.16%
01/05	2,464	2,530	2,426	2,426	-2.77%	30,300	349億5866万	+3.63%
2025
12/30	2,476	2,526	2,461	2,495	+1.13%	22,400	359億5295万	+6.72%
12/29	2,416	2,489	2,408	2,467	+1.52%	20,500	355億4947万	+5.88%
12/26	2,371	2,438	2,370	2,430	+2.92%	25,500	350億1630万	+4.56%
12/25	2,372	2,374	2,357	2,361	-0.04%	4,800	340億2201万	+1.86%
12/24	2,352	2,405	2,336	2,362	+0.38%	13,900	340億3642万	+2.03%
12/23	2,300	2,356	2,300	2,353	+2.3%	16,100	339億673万	+1.77%
12/22	2,281	2,317	2,269	2,300	+1.55%	42,100	331億4300万	-0.39%
12/19	2,325	2,333	2,265	2,265	-2.54%	31,700	326億3865万	-1.86%
12/18	2,305	2,324	2,297	2,324	+0.82%	18,400	334億8884万	+0.61%
12/17	2,309	2,319	2,302	2,305	+0.04%	10,400	332億1505万	-0.3%
12/16	2,311	2,314	2,304	2,304	-0.48%	5,500	332億64万	-0.43%
12/15	2,313	2,317	2,306	2,315	+0.39%	7,700	333億5915万	-0.04%
12/12	2,302	2,314	2,292	2,306	+1.59%	12,300	332億2946万	-0.47%
12/11	2,302	2,313	2,270	2,270	-1.39%	17,200	327億1070万	-2.11%
12/10	2,310	2,316	2,300	2,302	+0.31%	10,700	331億7182万	-0.86%
12/09	2,302	2,320	2,295	2,295	-0.3%	7,900	330億7095万	-1.29%
12/08	2,300	2,318	2,298	2,302	+0.17%	7,900	331億7182万	-1.07%
12/05	2,325	2,325	2,297	2,298	-1.12%	13,700	331億1418万	-1.33%
12/04	2,280	2,334	2,280	2,324	+2.11%	15,100	334億8884万	-0.3%
12/03	2,337	2,348	2,276	2,276	-1.94%	16,300	327億9716万	-2.57%
12/02	2,355	2,366	2,321	2,321	-1.44%	19,400	334億4561万	-1.11%
12/01	2,410	2,410	2,353	2,355	-2.32%	14,200	339億3555万	0%
11/28	2,361	2,415	2,361	2,411	+2.03%	12,900	347億4251万	+2.16%
11/27	2,340	2,368	2,340	2,363	+1.03%	9,900	340億5083万	-0.04%
11/26	2,303	2,345	2,303	2,339	+1.56%	7,100	337億499万	-1.18%
11/25	2,314	2,325	2,297	2,303	-0.65%	7,200	331億8623万	-2.87%
11/21	2,270	2,318	2,270	2,318	+1.4%	17,200	334億238万	-2.44%
11/20	2,298	2,304	2,286	2,286	0%	8,000	329億4126万	-3.95%
11/19	2,260	2,305	2,260	2,286	+0.84%	22,100	329億4126万	-4.23%
11/18	2,297	2,297	2,255	2,267	-0.74%	15,300	326億6747万	-5.23%
11/17	2,285	2,314	2,280	2,284	+0.22%	14,100	329億1244万	-4.79%
11/14	2,333	2,344	2,275	2,279	-1.85%	29,900	328億4039万	-5.44%
11/13	14:00 2026年3月期第2四半期(中間期)連結業績予想と実績値の差異および通期連結業績予想の修正に関するお知らせ
11/13	14:00 剰余金の配当(中間配当)に関するお知らせ
11/13	14:00 2026年3月期第2四半期決算概要
11/13	14:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/13	2,404	2,404	2,312	2,322	-2.35%	17,200	334億6002万	-4.05%
11/12	2,340	2,388	2,340	2,378	+1.62%	11,600	342億6698万	-2.18%
11/11	2,357	2,357	2,320	2,340	-0.68%	6,300	337億1940万	-4.1%
11/10	2,361	2,366	2,351	2,356	+0.21%	8,000	339億4996万	-3.76%
11/07	2,356	2,373	2,335	2,351	-0.21%	5,700	338億7791万	-4.2%
11/06	2,359	2,383	2,340	2,356	+0.77%	8,800	339億4996万	-4.27%
11/05	2,385	2,400	2,338	2,338	-1.6%	15,900	336億9058万	-5.34%
11/04	2,340	2,406	2,327	2,376	+1.24%	14,800	342億3816万	-4.23%
10/31	2,343	2,359	2,320	2,347	+0.17%	16,100	338億2027万	-5.89%
10/30	2,368	2,386	2,343	2,343	-0.93%	19,500	337億6263万	-6.54%
10/29	2,465	2,465	2,361	2,365	-2.95%	18,700	340億7965万	-6.15%
10/28	2,535	2,535	2,436	2,437	-4.62%	11,900	351億1717万	-3.64%
10/27	2,511	2,561	2,507	2,555	+1.75%	10,400	368億1755万	+0.83%
10/24	2,500	2,526	2,476	2,511	+0.88%	7,400	361億8351万	-0.91%
10/23	2,490	2,528	2,460	2,489	-0.52%	12,800	358億6649万	-1.85%
10/22	2,463	2,523	2,435	2,502	+2.29%	60,400	360億5382万	-1.42%
10/21	2,450	2,463	2,426	2,446	+0.37%	14,200	352億4686万	-3.7%
10/20	2,451	2,451	2,429	2,437	+0.62%	11,400	351億1717万	-4.17%
10/17	2,446	2,446	2,395	2,422	-0.49%	11,600	349億102万	-4.91%
10/16	2,497	2,497	2,430	2,434	-0.53%	13,400	350億7394万	-4.62%
10/15	2,413	2,468	2,413	2,447	+1.49%	7,800	352億6127万	-4.23%
10/14	2,467	2,467	2,408	2,411	-1.63%	13,400	347億4251万	-5.75%
10/10	2,525	2,525	2,411	2,451	-3.92%	27,400	353億1891万	-4.3%
10/09	2,548	2,560	2,517	2,551	+0.79%	13,800	367億5991万	-0.39%
10/08	2,578	2,595	2,531	2,531	-2.28%	13,900	364億7171万	-1.06%
10/07	2,609	2,618	2,570	2,590	-0.84%	11,500	373億2190万	+1.33%

4249 森六

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