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
11/13	63	63	59	60	-4.76%	217,200	-	-14.29%
11/12	63	64	62	63	0%	89,900	-	-11.27%
11/11	61	63	61	63	-1.56%	132,800	-	-11.27%
11/10	61	64	60	64	+4.92%	159,700	-	-11.11%
11/09	59	62	59	61	+3.39%	206,200	-	-15.28%
11/06	62	62	57	59	-7.81%	568,600	-	-19.18%
11/05	66	67	63	64	-1.54%	293,500	-	-12.33%
11/04	（IR情報）13:30 2026年12月期第3四半期決算説明資料
11/04	（IR情報）13:30 2026年12月期第3四半期決算短信〔日本基準〕(連結)
11/04	73	75	64	65	-10.96%	964,800	-	-12.16%
11/02	76	76	72	73	-3.95%	127,500	-	-1.35%
10/30	（IR情報）12:00 メディアプラットフォームnoteにて「IR noteマガジン」参画のお知らせ
10/30	74	77	74	76	-1.3%	139,500	-	+2.7%
10/29	75	77	74	77	+2.67%	54,800	-	+4.05%
10/28	75	76	74	75	0%	45,500	-	+1.35%
10/27	74	76	74	75	+1.35%	96,100	-	+2.74%
10/26	73	74	72	74	+1.37%	39,200	-	+1.37%
10/23	（IR情報）17:10 株式会社エンヴァリスによる当社株式のリサーチ・カバレッジ開始のお知らせ
10/23	73	73	71	73	0%	122,100	-	0%
10/22	72	73	72	73	0%	49,200	-	0%
10/21	72	73	71	73	+2.82%	73,500	-	0%
10/20	74	74	70	71	-4.05%	173,200	-	-2.74%
10/19	74	75	71	74	-1.33%	158,100	-	+1.37%
10/16	75	76	74	75	0%	25,800	-	+2.74%
10/15	74	76	73	75	0%	132,800	-	+2.74%
10/14	75	75	74	75	0%	30,900	-	+2.74%
10/13	75	75	74	75	0%	52,900	-	+2.74%
10/09	74	76	73	75	+1.35%	79,800	-	+2.74%
10/08	74	75	73	74	0%	46,100	-	+2.78%
10/07	73	74	72	74	0%	289,800	-	+2.78%
10/06	72	74	72	74	+1.37%	38,900	-	+2.78%
10/05	74	74	72	73	-1.35%	155,100	-	+1.39%
10/02	73	74	72	74	+2.78%	39,200	-	+2.78%
10/01	73	74	72	72	-2.7%	33,100	-	0%
09/30	73	74	72	74	+2.78%	35,400	-	+2.78%
09/29	72	74	72	72	-1.37%	80,100	-	0%
09/28	73	74	72	73	-1.35%	124,300	-	+1.39%
09/25	72	75	71	74	+2.78%	220,100	-	+2.78%
09/24	72	73	71	72	0%	116,900	-	0%
09/18	72	72	71	72	+1.41%	42,400	-	0%
09/17	72	72	71	71	-1.39%	18,900	-	-1.39%
09/16	72	73	71	72	0%	56,000	-	0%
09/15	71	73	70	72	+1.41%	113,900	-	0%
09/14	72	72	70	71	-1.39%	61,800	-	-1.39%
09/11	72	73	71	72	0%	39,300	-	0%
09/10	72	73	71	72	0%	125,700	-	+1.41%
09/09	71	72	71	72	0%	43,600	-	+1.41%
09/08	70	72	70	72	+1.41%	313,000	-	0%
09/07	72	72	70	71	-1.39%	71,200	-	-1.39%
09/04	72	72	71	72	0%	64,100	-	0%
09/03	72	72	71	72	0%	18,100	-	0%
09/02	72	72	70	72	0%	66,400	-	-1.37%
09/01	73	73	71	72	-1.37%	43,900	-	-1.37%
08/31	71	73	71	73	+1.39%	75,800	-	0%
08/28	71	73	70	72	+1.41%	134,900	-	-2.7%
08/27	71	71	69	71	0%	69,300	-	-4.05%
08/26	70	71	70	71	+1.43%	61,600	-	-4.05%
08/25	71	71	70	70	-1.41%	49,200	-	-6.67%
08/24	70	72	70	71	0%	76,700	-	-5.33%
08/21	70	72	70	71	-1.39%	81,400	-	-5.33%
08/20	（IR情報）18:00 ＩＲ公式「note」にて当社の自己紹介および事業内容に関する記事を公開いたしました
08/20	71	72	70	72	+1.41%	55,000	-	-5.26%
08/19	71	72	70	71	-1.39%	135,800	-	-6.58%
08/18	73	73	71	72	-1.37%	103,200	-	-5.26%
08/17	72	73	72	73	+1.39%	61,000	-	-5.19%
08/14	70	73	70	72	+1.41%	286,700	-	-6.49%
08/13	72	72	70	71	-1.39%	163,700	-	-7.79%
08/12	71	72	69	72	+2.86%	320,000	-	-6.49%
08/10	69	71	68	70	+1.45%	537,700	-	-9.09%
08/07	69	70	68	69	-1.43%	423,600	-	-10.39%
08/06	69	70	69	70	+1.45%	199,600	-	-9.09%
08/05	（IR情報）13:30 2026年12月期第2四半期決算説明資料
08/05	（IR情報）13:30 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
08/05	82	84	66	69	-15.85%	4,285,200	-	-10.39%
08/04	77	82	77	82	+6.49%	219,800	-	+6.49%
08/03	78	78	75	77	-1.28%	308,400	-	0%
07/31	77	78	76	78	+2.63%	58,800	-	+2.63%
07/30	75	76	74	76	-1.3%	224,800	-	0%
07/29	77	78	75	77	-2.53%	333,800	-	+1.32%
07/28	80	81	77	79	-4.82%	505,100	-	+5.33%
07/27	（IR情報）17:45 (開示事項の経過)当社子会社における投資有価証券売却益(特別利益)の計上に関するお知らせ(支配株主等との取引)
07/27	81	84	79	83	+3.75%	720,800	-	+10.67%
07/24	80	80	79	80	-1.23%	97,200	-	+8.11%
07/23	79	81	79	81	+1.25%	100,600	-	+9.46%
07/22	79	80	77	80	+1.27%	112,100	-	+9.59%
07/21	80	81	79	79	-1.25%	72,700	-	+8.22%
07/17	82	84	75	80	-2.44%	772,800	-	+11.11%
07/16	80	83	79	82	+1.23%	437,000	-	+13.89%
07/15	79	82	78	81	+2.53%	278,000	-	+14.08%
07/14	78	80	77	79	+1.28%	182,700	-	+12.86%
07/13	75	79	75	78	+4%	491,800	-	+11.43%
07/10	75	76	73	75	0%	192,400	-	+7.14%
07/09	75	75	73	75	0%	79,300	-	+7.14%
07/08	74	75	73	75	+1.35%	156,000	-	+7.14%
07/07	74	76	74	74	-1.33%	104,600	-	+5.71%
07/06	（IR情報）15:00 当社IR公式アカウント開設のお知らせ
07/06	（5%ルール）SMEJ HD（66.06%）
07/06	72	75	72	75	+2.74%	280,200	-	+7.14%
07/03	71	73	70	73	+2.82%	52,800	-	+4.29%
07/02	69	72	69	71	+2.9%	290,100	-	0%
07/01	70	70	68	69	-1.43%	179,900	-	-2.82%
06/30	70	71	69	70	0%	261,600	-	-2.78%
06/29	68	70	68	70	+2.94%	346,200	-	-2.78%
06/26	68	70	67	68	+1.49%	395,500	-	-6.85%
06/25	（IR情報）17:15 当社子会社における投資有価証券売却益(特別利益)の計上見込みに関するお知らせ(支配株主等との取引)
06/25	67	67	66	67	0%	42,800	-	-9.46%
06/24	66	67	66	67	0%	64,500	-	-9.46%
06/23	68	68	66	67	-2.9%	154,300	-	-10.67%
06/22	67	69	67	69	+1.47%	179,800	-	-9.21%
06/19	71	71	67	68	-4.23%	207,300	-	-11.69%
06/18	68	71	67	71	+2.9%	345,700	-	-8.97%

SM ENTERTAINMENT JAPAN（4772）のイベントチャート

2026/06/18～2026/11/13

イベント情報＆株価推移

開示資料

決算

株式

チャート