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
11/11	543	545	527	545	+1.87%	28,800	-	-5.38%
11/10	514	539	514	535	+4.09%	32,100	-	-7.76%
11/09	510	530	510	514	+2.8%	60,000	-	-12.14%
11/06	510	530	498	500	-7.41%	104,300	-	-15.4%
11/05	550	566	537	540	-1.28%	34,600	-	-9.7%
11/04	541	550	528	547	+1.11%	47,800	-	-9.14%
11/02	557	560	541	541	-3.22%	50,300	-	-11.02%
10/30	565	572	555	559	-0.89%	25,800	-	-8.96%
10/29	568	568	556	564	-1.05%	24,800	-	-8.89%
10/28	570	582	567	570	+1.06%	16,600	-	-8.65%
10/27	562	569	561	564	-0.18%	14,400	-	-10.19%
10/26	576	576	562	565	-0.7%	25,000	-	-10.6%
10/23	571	572	559	569	-2.07%	49,900	-	-10.53%
10/22	585	593	581	581	-2.35%	20,700	-	-9.22%
10/21	588	601	586	595	+1.19%	22,100	-	-7.18%
10/20	600	605	588	588	-1.84%	20,500	-	-8.41%
10/19	600	605	596	599	-1.64%	25,100	-	-6.84%
10/16	598	614	597	609	+2.7%	25,900	-	-5.29%
10/15	602	602	589	593	-1.98%	45,700	-	-7.78%
10/14	615	622	605	605	-2.73%	33,600	-	-6.06%
10/13	623	628	617	622	0%	22,200	-	-3.27%
10/09	609	625	603	622	+1.63%	38,400	-	-2.96%
10/08	630	644	612	612	-2.86%	83,400	-	-4.08%
10/07	640	640	622	630	-1.41%	57,500	-	-0.94%
10/06	643	661	638	639	-1.39%	45,200	-	+0.79%
10/05	651	655	641	648	-1.07%	47,600	-	+2.69%
10/02	652	657	645	655	-0.3%	46,600	-	+4.3%
10/01	668	668	656	657	-1.65%	44,800	-	+5.29%
09/30	657	676	655	668	+1.67%	44,900	-	+7.74%
09/29	677	677	657	657	-3.81%	54,900	-	+6.66%
09/28	682	683	669	683	-1.01%	45,300	-	+11.6%
09/25	683	694	673	690	+1.02%	40,700	-	+13.67%
09/24	696	703	681	683	-1.87%	54,200	-	+13.64%
09/18	667	728	665	696	+4.19%	223,500	-	+16.58%
09/17	682	682	661	668	+0.6%	64,700	-	+12.84%
09/16	693	696	659	664	-0.9%	95,300	-	+13.12%
09/15	687	695	665	670	+0.45%	177,100	-	+14.92%
09/14	647	699	645	667	+9.88%	481,100	-	+15.4%
09/11	609	610	596	607	-1.3%	23,100	-	+6.12%
09/10	605	615	592	615	+1.65%	32,000	-	+8.08%
09/09	610	612	602	605	-0.98%	19,100	-	+7.08%
09/08	615	618	603	611	+0.16%	28,200	-	+8.72%
09/07	616	616	602	610	-0.16%	23,800	-	+9.52%
09/04	595	613	580	611	+4.09%	60,000	-	+10.29%
09/03	566	590	564	587	+4.45%	120,000	-	+6.92%
09/02	566	566	553	562	+0.18%	18,000	-	+2.93%
09/01	560	570	559	561	+0.18%	9,600	-	+3.13%
08/31	561	561	551	560	-0.71%	19,400	-	+3.32%
08/28	564	581	564	564	-1.05%	20,100	-	+4.25%
08/27	570	571	562	570	0%	20,800	-	+5.56%
08/26	560	578	560	570	+1.6%	42,100	-	+5.95%
08/25	555	562	553	561	+0.72%	9,000	-	+4.66%
08/24	557	565	556	557	-1.42%	8,700	-	+4.11%
08/21	573	573	555	565	-0.88%	15,600	-	+5.81%
08/20	（IR情報）18:30 2026年12月期第2四半期決算説明会資料
08/20	544	570	544	570	+4.78%	28,600	-	+6.74%
08/19	553	560	542	544	-2.51%	26,600	-	+2.06%
08/18	573	573	557	558	-2.45%	21,500	-	+4.69%
08/17	550	572	542	572	+2.14%	41,800	-	+7.32%
08/17	（空売り報告）UBS AG 49,600株（0.49%）-0.01%義務消失
08/14	（IR情報）15:30 2026年12月期第2四半期決算説明資料(概要版)
08/14	（IR情報）15:30 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(非連結)
08/14	558	561	550	560	+1.63%	15,600	-	+5.26%
08/13	563	563	550	551	-1.43%	24,300	-	+3.96%
08/12	551	568	546	559	+2.38%	66,300	-	+5.47%
08/10	535	546	525	546	+2.82%	24,600	-	+3.02%
08/07	510	531	510	531	+2.12%	23,600	-	0%
08/06	519	523	512	520	-0.38%	17,100	-	-2.26%
08/05	513	522	512	522	+0.77%	19,200	-	-2.06%
08/04	514	518	510	518	+1.97%	17,300	-	-3%
08/03	521	521	503	508	-1.93%	35,800	-	-4.87%
07/31	499	518	498	518	+3.6%	25,600	-	-3.18%
07/30	490	507	487	500	+1.01%	26,500	-	-6.54%
07/29	518	518	488	495	-4.07%	73,000	-	-7.48%
07/28	523	535	509	516	-1.34%	50,000	-	-3.73%
07/27	523	535	523	523	0%	22,600	-	-2.43%
07/24	532	532	523	523	-1.69%	17,400	-	-2.43%
07/23	528	532	525	532	+0.76%	14,900	-	-0.93%
07/22	538	539	525	528	-0.75%	18,000	-	-1.68%
07/21	518	535	518	532	+0.95%	19,900	-	-0.93%
07/21	（空売り報告）UBS AG 51,200株（0.5%）再IN
07/17	540	540	519	527	-2.41%	47,600	-	-1.86%
07/17	（空売り報告）Barclays Capital Securities Ltd 49,500株（0.49%）-0.02%義務消失
07/16	550	562	540	540	-4.09%	29,800	-	+0.56%
07/16	（空売り報告）Barclays Capital Securities Ltd 51,500株（0.51%）再IN
07/15	（IR情報）18:00 令和8年度ソーシャルインパクトプロジェクトへの事業採択に関するお知らせ
07/15	545	563	542	563	+2.55%	32,200	-	+4.84%
07/14	538	552	538	549	+1.67%	22,300	-	+2.23%
07/13	556	559	540	540	-2.17%	18,800	-	+0.56%
07/10	536	555	530	552	+2.99%	25,800	-	+2.79%
07/09	530	538	530	536	+1.13%	15,500	-	-0.37%
07/08	540	542	530	530	-3.28%	32,800	-	-1.67%
07/08	（空売り報告）Barclays Capital Securities Ltd 50,300株（0.49%）-0.01%義務消失
07/07	561	563	546	548	-2.32%	35,300	-	+1.48%
07/07	（空売り報告）Barclays Capital Securities Ltd 50,900株（0.5%）再IN
07/06	555	568	554	561	+0.9%	31,500	-	+3.7%
07/03	554	556	537	556	+0.54%	32,800	-	+2.58%
07/02	552	561	545	553	+1.84%	29,100	-	+1.84%
07/02	（空売り報告）Barclays Capital Securities Ltd 47,600株（0.47%）-0.03%義務消失
07/01	553	553	535	543	-1.27%	32,400	-	-0.18%
06/30	539	551	524	550	+3.97%	33,600	-	+0.55%
06/29	518	535	518	529	+1.73%	26,100	-	-3.64%
06/26	515	525	513	520	+0.39%	29,500	-	-5.8%
06/25	515	525	515	518	+1.17%	54,800	-	-6.83%
06/24	512	524	512	512	-0.78%	31,000	-	-8.57%
06/24	（空売り報告）UBS AG 50,300株（0.49%）-0.09%義務消失
06/24	（空売り報告）Barclays Capital Securities Ltd 50,600株（0.5%）再IN
06/23	525	525	514	516	-1.15%	46,300	-	-8.51%
06/22	520	538	519	522	-0.19%	33,500	-	-8.1%
06/22	（空売り報告）Barclays Capital Securities Ltd 48,300株（0.47%）-0.05%義務消失
06/19	541	541	519	523	-3.15%	48,800	-	-8.73%
06/19	（空売り報告）Barclays Capital Securities Ltd 52,500株（0.52%）再IN
06/18	541	543	531	540	-0.18%	40,400	-	-6.57%
06/18	（空売り報告）Nomura International plc 45,300株（0.44%）-0.1%義務消失
06/17	521	546	521	541	+3.24%	39,300	-	-7.04%
06/16	529	534	522	524	-1.13%	42,100	-	-10.73%
06/12	（空売り報告）Nomura International plc 54,700株（0.54%）-0.06%
06/11	（IR情報）15:00 新製品「CAP」（折りたたみ式コンパクト型分注機）販売開始のお知らせ

サイフューズ（4892）のイベントチャート

2026/06/16～2026/11/11

イベント情報＆株価推移

開示資料

決算

株式

チャート