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	270	272	270	272	+0.74%	800	-	+0.74%
10/01	271	271	270	270	-0.37%	1,100	-	+0.37%
09/30	271	271	270	271	0%	4,800	-	+0.37%
09/29	273	273	270	271	+0.37%	2,900	-	+0.37%
09/28	270	271	270	270	0%	3,400	-	0%
09/25	270	271	269	270	0%	3,200	-	0%
09/24	271	272	270	270	0%	5,100	-	0%
09/18	271	272	270	270	+0.37%	2,400	-	+0.37%
09/17	269	271	269	269	0%	1,200	-	0%
09/16	272	272	269	269	-0.74%	2,500	-	-0.37%
09/15	270	271	270	271	0%	9,000	-	+0.37%
09/14	271	272	270	271	+0.37%	1,200	-	+0.37%
09/11	272	272	269	270	-0.37%	11,500	-	0%
09/10	270	272	268	271	+0.37%	2,200	-	+0.37%
09/09	271	272	269	270	0%	1,300	-	0%
09/08	271	272	270	270	-0.37%	3,700	-	0%
09/07	272	272	269	271	+0.74%	2,700	-	+0.37%
09/04	271	271	269	269	0%	2,000	-	-0.37%
09/03	269	269	268	269	0%	1,200	-	-0.37%
09/02	268	269	268	269	+0.37%	900	-	-0.37%
09/01	269	270	267	268	0%	2,900	-	-0.74%
08/31	268	270	266	268	0%	3,500	-	-0.74%
08/28	270	270	268	268	+0.75%	2,500	-	-0.74%
08/27	267	269	266	266	-0.37%	5,000	-	-1.48%
08/26	269	270	267	267	-0.74%	2,300	-	-1.11%
08/25	272	272	268	269	-1.1%	2,400	-	-0.37%
08/24	271	272	269	272	-0.37%	2,700	-	+0.74%
08/21	269	273	267	273	+1.49%	4,100	-	+1.49%
08/20	270	270	269	269	-0.37%	200	-	0%
08/19	269	270	267	270	+0.37%	1,400	-	+0.37%
08/18	267	269	267	269	+0.75%	2,300	-	0%
08/17	270	270	267	267	-1.84%	5,300	-	-0.74%
08/14	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/14	272	273	269	272	0%	6,600	-	+1.12%
08/13	274	275	272	272	-0.73%	3,500	-	+1.49%
08/12	273	275	272	274	+0.37%	3,500	-	+2.24%
08/10	275	275	272	273	0%	2,300	-	+1.87%
08/07	272	273	270	273	+1.11%	2,900	-	+2.25%
08/06	270	272	270	270	0%	1,000	-	+1.12%
08/05	272	272	270	270	-0.74%	1,000	-	+1.12%
08/04	269	272	269	272	+1.12%	2,100	-	+2.26%
08/03	270	270	269	269	+0.37%	1,400	-	+1.13%
07/31	270	271	267	268	-0.74%	2,800	-	+1.13%
07/30	268	270	268	270	+0.75%	3,400	-	+1.89%
07/29	269	269	267	268	-0.37%	2,800	-	+1.13%
07/28	269	270	268	269	0%	1,900	-	+1.89%
07/27	268	269	267	269	+0.37%	3,200	-	+1.89%
07/24	266	268	266	268	+1.13%	2,200	-	+1.52%
07/23	265	266	265	265	0%	10,800	-	+0.38%
07/22	266	267	265	265	-0.75%	2,200	-	+0.38%
07/21	266	267	265	267	+0.75%	1,500	-	+1.14%
07/17	268	268	265	265	-0.38%	1,700	-	+0.38%
07/16	267	268	266	266	-0.37%	1,500	-	+0.76%
07/15	265	267	265	267	+0.38%	1,200	-	+1.14%
07/14	266	266	264	266	0%	1,900	-	+0.76%
07/13	266	266	265	266	0%	700	-	+0.76%
07/10	264	266	264	266	+0.76%	2,300	-	+0.76%
07/09	265	266	264	264	+0.38%	3,600	-	0%
07/08	264	265	263	263	-0.75%	3,100	-	-0.38%
07/07	266	266	264	265	0%	4,500	-	+0.38%
07/06	265	265	264	265	+0.38%	2,700	-	+0.38%
07/03	263	265	263	264	0%	1,100	-	0%
07/02	262	264	262	264	+0.76%	3,300	-	0%
07/01	261	262	261	262	+0.38%	1,100	-	-1.13%
06/30	262	263	261	261	-0.38%	1,400	-	-1.51%
06/29	261	262	260	262	+0.77%	4,500	-	-1.13%
06/26	262	262	260	260	-0.38%	5,800	-	-1.89%
06/25	（IR情報）15:30 支配株主等に関する事項について
06/25	260	262	260	261	0%	3,200	-	-1.88%
06/24	262	262	260	261	+0.38%	1,800	-	-1.88%
06/23	260	262	260	260	0%	4,100	-	-2.26%
06/22	262	263	260	260	-0.76%	4,200	-	-2.62%
06/19	265	265	260	262	-1.13%	16,900	-	-1.87%
06/18	265	267	265	265	0%	8,500	-	-0.75%
06/17	265	267	265	265	0%	3,500	-	-1.12%
06/16	268	268	265	265	0%	2,500	-	-1.12%
06/15	266	266	265	265	-0.38%	1,900	-	-1.12%
06/12	266	267	266	266	0%	2,300	-	-0.75%
06/11	266	268	265	266	0%	2,300	-	-1.12%
06/10	266	268	266	266	0%	2,100	-	-1.12%
06/09	269	269	266	266	-0.37%	3,700	-	-1.12%
06/08	270	270	267	267	-1.11%	1,500	-	-0.74%
06/05	266	270	266	270	+1.5%	16,200	-	+0.37%
06/04	267	268	266	266	-1.12%	1,900	-	-1.12%
06/03	267	270	266	269	+1.13%	2,900	-	0%
06/02	266	268	266	266	-0.37%	3,300	-	-1.12%
06/01	268	268	266	267	0%	2,800	-	-0.74%
05/29	266	269	266	267	-0.37%	2,500	-	-0.74%
05/28	267	268	266	268	-0.74%	3,100	-	-0.37%
05/27	268	271	268	270	+0.75%	1,200	-	+0.37%
05/26	267	268	266	268	+0.37%	2,700	-	-0.37%
05/25	（IR情報）15:30 代表取締役社長の異動及び役員の異動に関するお知らせ
05/25	267	267	267	267	-0.74%	3,600	-	-0.74%
05/22	267	270	267	269	0%	2,900	-	0%
05/21	266	271	266	269	+0.75%	1,900	-	0%
05/20	268	271	267	267	0%	8,700	-	-0.74%
05/19	268	270	267	267	-0.37%	3,500	-	-0.74%
05/18	275	275	266	268	-2.55%	6,500	-	-0.37%
05/15	278	278	267	275	0%	10,000	-	+2.23%
05/14	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)
05/14	（IR情報）15:30 特別利益の計上に関するお知らせ
05/14	（IR情報）15:30 経営支援料に関する契約締結のお知らせ
05/14	269	277	266	275	+2.61%	10,400	-	+2.23%
05/13	265	269	265	268	-0.37%	7,000	-	-0.37%
05/12	272	273	268	269	-1.1%	2,800	-	0%
05/11	271	273	269	272	+0.37%	5,800	-	+1.12%

SDエンターテイメント（4650）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