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
09/25	822	829	820	829	+1.1%	2,000	-	+1.1%
09/24	828	828	820	820	-0.97%	1,700	-	0%
09/18	809	828	807	828	+2.73%	7,500	-	+0.98%
09/17	805	810	801	806	0%	2,200	-	-1.71%
09/16	813	815	802	806	-0.98%	2,700	-	-1.95%
09/15	814	814	804	814	-0.12%	600	-	-1.09%
09/14	796	815	796	815	+1.49%	1,300	-	-1.09%
09/11	801	804	795	803	-0.74%	2,900	-	-2.43%
09/10	809	818	804	809	-1.1%	23,300	-	-1.58%
09/09	812	824	810	818	+0.74%	2,300	-	-0.49%
09/08	822	825	812	812	-0.98%	3,500	-	-1.1%
09/07	826	826	820	820	-0.73%	2,500	-	+0.24%
09/04	826	826	817	826	0%	2,800	-	+1.35%
09/03	828	830	819	826	-0.24%	900	-	+1.85%
09/02	830	830	821	828	0%	2,300	-	+2.48%
09/01	822	835	821	828	+0.73%	6,300	-	+2.99%
08/31	823	825	822	822	-0.12%	3,700	-	+2.75%
08/28	821	823	818	823	+0.24%	2,400	-	+3.26%
08/27	830	830	805	821	-1.08%	5,900	-	+3.53%
08/26	825	831	822	830	+0.61%	3,000	-	+5.06%
08/25	822	826	818	825	+0.36%	3,700	-	+5.1%
08/24	819	830	800	822	+0.12%	14,600	-	+5.25%
08/21	823	836	819	821	-0.24%	11,000	-	+5.8%
08/20	824	832	820	823	+0.37%	2,900	-	+6.61%
08/19	827	834	820	820	-1.2%	5,100	-	+6.77%
08/18	838	840	830	830	-0.6%	5,500	-	+8.78%
08/17	837	837	828	835	+1.33%	1,700	-	+10.01%
08/14	841	841	824	824	-1.55%	4,600	-	+9.14%
08/13	846	849	836	837	-1.06%	9,600	-	+11.6%
08/12	839	849	829	846	+2.67%	15,700	-	+13.56%
08/10	825	825	803	824	+2.87%	12,100	-	+11.5%
08/07	795	801	786	801	+1.39%	6,200	-	+9.13%
08/06	813	813	790	790	-1.37%	9,500	-	+8.37%
08/05	805	830	794	801	+1.91%	45,200	-	+10.48%
08/04	（IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/04	792	794	746	786	+5.22%	31,500	-	+9.02%
08/03	730	748	730	747	+1.49%	2,500	-	+4.18%
07/31	741	741	726	736	-0.67%	11,200	-	+2.94%
07/30	722	743	722	741	+0.68%	2,700	-	+3.93%
07/29	730	737	729	736	+0.14%	1,300	-	+3.52%
07/28	743	743	723	735	-0.14%	2,700	-	+3.52%
07/27	740	748	726	736	+0.14%	4,300	-	+3.95%
07/24	727	735	720	735	+0.68%	2,400	-	+4.11%
07/23	726	734	724	730	0%	2,500	-	+3.69%
07/22	727	730	727	730	+0.69%	4,100	-	+3.99%
07/21	716	725	716	725	+1.26%	8,700	-	+3.57%
07/17	708	719	708	716	+1.27%	23,900	-	+2.43%
07/16	713	715	707	707	-0.42%	1,700	-	+1.29%
07/15	705	714	705	710	-0.98%	1,600	-	+1.87%
07/14	703	717	701	717	+1.13%	5,600	-	+3.02%
07/13	716	718	705	709	-1.39%	1,600	-	+2.01%
07/10	725	725	710	719	-0.83%	2,800	-	+3.6%
07/09	719	725	708	725	+1.12%	10,600	-	+4.62%
07/08	706	718	701	717	+1.56%	4,400	-	+3.61%
07/07	699	708	699	706	+1.15%	1,500	-	+2.02%
07/06	697	705	697	698	+0.43%	4,300	-	+0.87%
07/03	688	696	688	695	+1.02%	1,200	-	+0.43%
07/02	685	692	685	688	0%	2,200	-	-0.72%
07/01	691	691	685	688	+0.44%	2,500	-	-0.72%
06/30	688	689	685	685	-1.15%	2,900	-	-1.3%
06/29	695	697	693	693	-0.43%	700	-	-0.29%
06/26	697	697	685	696	0%	2,400	-	0%
06/25	692	701	692	696	+0.43%	2,000	-	0%
06/24	700	700	686	693	-1.28%	1,200	-	-0.57%
06/23	686	702	686	702	+2.33%	3,400	-	+0.57%
06/22	697	697	683	686	-0.29%	2,200	-	-1.72%
06/19	685	697	683	688	+0.88%	3,100	-	-1.57%
06/18	685	688	682	682	-0.44%	2,600	-	-2.43%
06/17	683	696	682	685	+0.29%	4,000	-	-2.14%
06/16	686	686	683	683	-0.73%	1,600	-	-2.57%
06/15	687	690	683	688	+0.15%	8,900	-	-1.85%
06/12	689	692	686	687	-0.29%	2,700	-	-1.86%
06/11	686	697	686	689	+0.44%	1,700	-	-1.43%
06/10	688	690	686	686	-0.15%	900	-	-1.72%
06/09	691	696	687	687	-0.58%	2,700	-	-1.29%
06/08	700	700	687	691	-1.43%	9,800	-	-0.58%
06/05	703	704	701	701	-0.14%	5,000	-	+1.15%
06/04	703	710	702	702	-0.14%	1,100	-	+1.45%
06/03	705	712	702	703	-0.28%	2,200	-	+1.88%
06/02	710	710	701	705	-0.7%	5,500	-	+2.32%
06/01	706	714	705	710	+0.71%	1,400	-	+3.2%
05/29	707	715	704	705	0%	4,400	-	+2.62%
05/28	707	712	704	705	-0.28%	2,100	-	+2.77%
05/27	712	717	706	707	-0.14%	4,100	-	+3.21%
05/26	713	713	708	708	+0.43%	200	-	+3.51%
05/25	710	716	704	705	-0.7%	5,100	-	+3.37%
05/22	705	710	703	710	+0.14%	3,600	-	+4.26%
05/21	718	718	707	709	-1.25%	3,500	-	+4.26%
05/20	707	719	707	718	+1.56%	2,600	-	+5.59%
05/19	706	715	706	707	+0.14%	2,400	-	+4.12%
05/18	710	714	705	706	+0.57%	4,100	-	+4.13%
05/15	702	712	702	702	0%	5,600	-	+3.69%
05/14	715	715	700	702	-1.13%	7,400	-	+3.69%
05/13	700	715	700	710	+5.65%	30,900	-	+5.03%
05/12	（IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結)
05/12	（IR情報）16:00 剰余金の配当に関するお知らせ
05/12	（IR情報）16:00 支配株主等に関する事項について
05/12	（IR情報）16:00 役員異動に関するお知らせ
05/12	665	672	663	672	+1.36%	5,100	-	-0.3%
05/11	666	677	663	663	+0.15%	7,600	-	-1.78%
05/08	663	663	660	662	-0.15%	3,500	-	-2.07%
05/07	661	671	661	663	+1.38%	3,900	-	-2.21%
05/01	656	658	649	654	-0.3%	5,600	-	-3.96%
04/30	650	664	650	656	+0.92%	3,900	-	-4.23%
04/28	650	653	650	650	-1.52%	11,800	-	-5.52%

サンユウ（5697）のイベントチャート

2026/04/28～2026/09/25

イベント情報＆株価推移

開示資料

決算

株式

チャート