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
10/01	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%
06/17	67	69	66	69	+2.99%	215,000	-	-11.54%
06/16	65	67	65	67	+3.08%	309,800	-	-15.19%
06/15	66	66	64	65	-1.52%	330,900	-	-18.75%
06/12	64	66	63	66	+1.54%	615,800	-	-19.51%
06/11	67	67	64	65	-2.99%	438,100	-	-21.69%
06/10	71	72	67	67	-6.94%	643,300	-	-20.24%
06/09	73	73	70	72	-1.37%	583,400	-	-17.24%
06/08	73	73	72	73	-1.35%	84,000	-	-16.09%
06/05	72	76	72	74	+1.37%	369,200	-	-15.91%
06/05	（空売り報告）Nomura International plc 558,893株（0.48%）-0.03%義務消失
06/04	76	76	71	73	-6.41%	588,500	-	-17.98%
06/04	（空売り報告）Nomura International plc 593,193株（0.51%）再IN
06/03	76	78	76	78	0%	231,400	-	-12.36%
06/02	78	79	75	78	+1.3%	762,700	-	-13.33%
06/01	84	84	76	77	-7.23%	1,337,200	-	-14.44%
05/29	83	84	83	83	0%	371,900	-	-8.79%
05/28	84	86	83	83	-1.19%	604,600	-	-8.79%
05/27	86	87	82	84	-3.45%	637,000	-	-7.69%
05/26	86	89	86	87	+1.16%	357,100	-	-5.43%
05/25	87	87	85	86	0%	289,000	-	-6.52%
05/22	86	87	84	86	0%	289,500	-	-6.52%
05/21	86	87	85	86	+1.18%	247,700	-	-6.52%
05/20	89	89	85	85	-3.41%	612,800	-	-7.61%
05/19	86	90	86	88	+2.33%	414,000	-	-5.38%
05/18	90	90	85	86	-4.44%	862,900	-	-7.53%
05/15	90	90	88	90	0%	602,400	-	-3.23%
05/14	93	94	90	90	-3.23%	763,900	-	-3.23%
05/13	92	93	90	93	0%	767,000	-	0%
05/12	96	96	92	93	-2.11%	1,157,400	-	0%
05/11	103	103	93	95	-5.94%	2,728,500	-	+2.15%
05/08	105	111	100	101	-1.94%	2,488,500	-	+9.78%
05/01	（IR情報）13:30 2026年12月期第1四半期決算説明資料
05/01	（IR情報）13:30 2026年12月期第1四半期決算短信〔日本基準〕(連結)

SM ENTERTAINMENT JAPAN（4772）のイベントチャート

2026/05/08～2026/10/01

イベント情報＆株価推移

開示資料

決算

株式

チャート