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
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	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%
08/14	15:30 2026年12月期第2四半期決算説明資料(概要版)
08/14	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%
07/17	540	540	519	527	-2.41%	47,600	-	-1.86%
07/16	550	562	540	540	-4.09%	29,800	-	+0.56%
07/15	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%
07/07	561	563	546	548	-2.32%	35,300	-	+1.48%
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%
07/01	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%
06/23	525	525	514	516	-1.15%	46,300	-	-8.51%
06/22	520	538	519	522	-0.19%	33,500	-	-8.1%
06/19	541	541	519	523	-3.15%	48,800	-	-8.73%
06/18	541	543	531	540	-0.18%	40,400	-	-6.57%
06/17	521	546	521	541	+3.24%	39,300	-	-7.04%
06/16	529	534	522	524	-1.13%	42,100	-	-10.73%
06/15	537	545	529	530	-1.3%	42,100	-	-10.47%
06/12	548	548	531	537	-0.56%	41,600	-	-10.2%
06/11	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
06/11	540	543	521	540	-0.74%	67,600	-	-10.45%
06/10	552	553	536	544	-1.98%	60,200	-	-10.67%
06/09	561	561	551	555	+0.73%	32,400	-	-9.61%
06/08	551	565	547	551	-3.16%	62,300	-	-10.99%
06/05	555	582	555	569	+2.52%	38,000	-	-8.96%
06/04	561	565	553	555	-2.46%	52,900	-	-12.04%
06/03	565	571	560	569	+0.71%	56,600	-	-10.68%
06/02	571	574	560	565	-2.92%	68,400	-	-12.13%
06/01	600	600	571	582	-1.36%	78,100	-	-10.6%
05/29	584	608	584	590	+1.55%	43,800	-	-10.06%
05/28	605	605	580	581	-4.6%	62,900	-	-12.1%
05/27	603	609	592	609	+2.01%	49,800	-	-8.14%
05/26	607	607	594	597	-1.32%	59,500	-	-10.09%
05/25	628	628	599	605	-4.42%	70,000	-	-9.16%
05/22	626	633	611	633	+2.59%	40,000	-	-4.95%
05/21	607	621	605	617	+3.35%	45,000	-	-7.36%
05/20	625	625	590	597	-5.54%	94,100	-	-10.36%
05/19	632	644	622	632	-0.63%	47,300	-	-5.11%
05/18	649	649	610	636	-0.47%	75,800	-	-4.5%
05/15	15:30 2026年12月期第1四半期決算短信〔日本基準〕(非連結)
05/15	643	651	630	639	-0.62%	49,600	-	-3.91%
05/14	667	667	643	643	-3.02%	46,300	-	-3.02%
05/13	658	666	654	663	+1.38%	35,200	-	+0.15%
05/12	672	675	654	654	-3.11%	61,900	-	-0.76%
05/11	677	694	671	675	-0.3%	42,000	-	+2.74%
05/08	681	684	667	677	-0.59%	62,500	-	+3.52%
05/07	688	694	676	681	+0.44%	43,600	-	+4.61%
05/01	675	684	666	678	-0.15%	60,300	-	+4.63%
04/24	15:30 譲渡制限付株式報酬としての新株式発行の払込完了に関するお知らせ

サイフューズ（4892）のIR情報・決算資料

2026/05/01～2026/09/29

IR情報＆株価推移

開示資料

決算

株式

チャート