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
10/02	2,482	2,601	2,456	2,484	+0.16%	996,200	-	+12.25%
10/01	2,300	2,492	2,298	2,480	+7.97%	666,000	-	+12.27%
09/30	2,416	2,435	2,297	2,297	-0.82%	824,100	-	+4.5%
09/29	2,407	2,436	2,307	2,316	-4.73%	396,600	-	+4.99%
09/28	2,437	2,513	2,428	2,431	-0.57%	345,500	-	+9.85%
09/25	2,423	2,465	2,400	2,445	+1.2%	729,400	-	+10.63%
09/24	2,420	2,577	2,399	2,416	+4.14%	1,456,700	-	+9.37%
09/18	16:00 人事異動に関するお知らせ
09/18	2,212	2,373	2,212	2,320	+7.16%	886,200	-	+5.12%
09/17	2,170	2,215	2,151	2,165	+1.5%	393,700	-	-1.59%
09/16	2,021	2,156	1,996	2,133	+5.02%	385,200	-	-2.78%
09/15	1,986	2,053	1,973	2,031	+0.84%	369,600	-	-7.22%
09/14	1,981	2,025	1,893	2,014	-5%	973,700	-	-7.53%
09/11	2,071	2,179	2,051	2,120	-3.46%	540,500	-	-1.62%
09/10	2,155	2,221	2,150	2,196	-0.14%	551,600	-	+3.34%
09/09	2,199	2,308	2,174	2,199	+3.68%	987,400	-	+5.01%
09/08	2,171	2,234	2,110	2,121	-3.02%	605,500	-	+2.96%
09/07	2,120	2,224	2,101	2,187	+7.58%	771,600	-	+7.89%
09/04	1,988	2,083	1,976	2,033	+1.75%	938,400	-	+2.16%
09/03	2,000	2,052	1,956	1,998	-2.54%	927,500	-	+2.25%
09/02	2,030	2,120	1,992	2,050	-1.16%	1,161,000	-	+6.88%
09/01	2,051	2,121	2,010	2,074	-0.43%	1,051,200	-	+10.2%
08/31	2,111	2,152	2,058	2,083	-4.8%	1,061,800	-	+12.66%
08/28	2,296	2,400	2,149	2,188	-5.28%	1,164,200	-	+20.48%
08/27	2,248	2,334	2,215	2,310	+3.82%	1,332,200	-	+29.7%
08/26	2,352	2,370	2,174	2,225	-7.29%	1,527,400	-	+27.87%
08/25	2,150	2,408	2,145	2,400	+9.09%	2,254,900	-	+40.85%
08/24	2,475	2,495	2,140	2,200	-12%	3,064,300	-	+32.77%
08/21	2,449	2,500	2,335	2,500	+0.73%	1,757,200	-	+53.85%
08/20	2,368	2,482	2,230	2,482	+5.3%	1,979,400	-	+56.79%
08/19	2,320	2,541	2,273	2,357	-3.16%	3,122,100	-	+52.95%
08/18	2,386	2,482	2,335	2,434	+3.22%	2,106,900	-	+61.62%
08/17	2,125	2,359	2,102	2,358	+10.29%	1,716,600	-	+60.3%
08/14	2,050	2,163	1,983	2,138	+5.37%	2,174,000	-	+48.99%
08/13	2,014	2,078	1,892	2,029	+1.76%	2,284,600	-	+44.11%
08/12	1,830	2,067	1,830	1,994	+13.94%	4,615,600	-	+43.87%
08/10	1,750	1,750	1,695	1,750	+20.69%	510,800	-	+27.83%
08/07	15:30 2027年3月期連結業績予想の修正及び配当予想の修正に関するお知らせ
08/07	15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	1,352	1,500	1,272	1,450	+6.15%	1,928,900	-	+6.15%
08/06	1,390	1,407	1,325	1,366	-4.61%	997,100	-	-0.36%
08/05	1,389	1,442	1,376	1,432	+7.43%	836,700	-	+3.62%
08/04	1,278	1,367	1,275	1,333	+3.01%	779,500	-	-4.31%
08/03	1,185	1,324	1,180	1,294	+1.49%	903,500	-	-8.16%
07/31	1,246	1,310	1,204	1,275	+12.14%	1,007,100	-	-10.78%
07/30	1,099	1,154	1,070	1,137	+4.12%	801,500	-	-21.91%
07/29	1,177	1,177	1,055	1,092	-5.94%	1,528,700	-	-26.46%
07/28	1,200	1,203	1,145	1,161	-6.45%	750,900	-	-23.37%
07/27	1,262	1,266	1,212	1,241	-0.56%	437,400	-	-19.62%
07/24	1,277	1,284	1,234	1,248	-4.51%	415,900	-	-20.71%
07/23	1,301	1,328	1,292	1,307	+0.54%	349,800	-	-17.85%
07/22	1,346	1,368	1,295	1,300	-1.22%	783,800	-	-19.1%
07/21	1,260	1,316	1,222	1,316	+6.99%	744,900	-	-18.72%
07/17	16:00 業績連動型株式報酬制度における株式取得に係る事項の決定に関するお知らせ
07/17	16:00 業績連動型株式報酬制度に係る自己株式の処分に関するお知らせ
07/17	1,352	1,357	1,197	1,230	-11.51%	1,600,300	-	-24.35%
07/16	1,435	1,435	1,373	1,390	-4.86%	667,100	-	-14.83%
07/15	1,452	1,476	1,420	1,461	+2.74%	578,600	-	-10.53%
07/14	1,460	1,480	1,382	1,422	-4.5%	1,058,100	-	-12.97%
07/13	1,569	1,596	1,479	1,489	-5.1%	598,500	-	-9.21%
07/10	1,549	1,600	1,492	1,569	+8.28%	860,900	-	-4.5%
07/09	1,483	1,511	1,425	1,449	-0.28%	606,600	-	-12.08%
07/08	1,487	1,523	1,453	1,453	-3.13%	716,000	-	-12.15%
07/07	1,560	1,601	1,488	1,500	-4.58%	644,200	-	-9.96%
07/06	1,680	1,685	1,556	1,572	-5.02%	556,100	-	-5.81%
07/03	1,621	1,691	1,564	1,655	+3.96%	671,500	-	-1.14%
07/02	1,596	1,634	1,571	1,592	-2.45%	607,400	-	-5.01%
07/01	1,725	1,730	1,577	1,632	-4.73%	835,500	-	-3.03%
06/30	1,769	1,774	1,642	1,713	-0.93%	817,800	-	+1.42%
06/29	1,810	1,826	1,660	1,729	-3.94%	891,000	-	+2.01%
06/26	1,914	1,924	1,772	1,800	-7.26%	793,800	-	+5.57%
06/25	1,950	1,970	1,890	1,941	+4.81%	871,900	-	+13.71%
06/24	1,830	1,900	1,786	1,852	+0.27%	891,700	-	+9.39%
06/23	1,880	2,009	1,841	1,847	-1.76%	1,786,200	-	+10.01%
06/22	2,000	2,000	1,860	1,880	-6.65%	1,797,200	-	+12.64%
06/19	1,810	2,040	1,762	2,014	+22.06%	3,485,300	-	+21.25%
06/18	1,716	1,740	1,641	1,650	-3.51%	583,900	-	+0.3%
06/17	1,600	1,729	1,571	1,710	+5.82%	908,700	-	+3.39%
06/16	1,521	1,640	1,480	1,616	+8.38%	1,186,800	-	-2.77%
06/15	1,471	1,505	1,434	1,491	+7.97%	857,300	-	-11.3%
06/12	1,458	1,483	1,376	1,381	-2.54%	1,067,100	-	-18.86%
06/11	1,452	1,475	1,385	1,417	-4.39%	1,162,100	-	-18.19%
06/10	1,515	1,515	1,385	1,482	-5.12%	1,237,300	-	-15.46%
06/09	1,559	1,605	1,493	1,562	+0.39%	1,091,400	-	-11.35%
06/08	1,541	1,618	1,504	1,556	-8.52%	1,327,000	-	-11.94%
06/05	1,590	1,752	1,575	1,701	+5.26%	970,900	-	-4.01%
06/04	1,668	1,687	1,536	1,616	-6.75%	1,196,000	-	-8.8%
06/03	1,696	1,832	1,655	1,733	+9.2%	1,297,200	-	-2.2%
06/02	1,666	1,666	1,533	1,587	-5.87%	1,248,600	-	-10.19%
06/01	1,680	1,723	1,633	1,686	-1.11%	628,900	-	-4.75%
05/29	1,801	1,821	1,705	1,705	-3.62%	530,000	-	-3.45%
05/28	1,725	1,824	1,703	1,769	-0.56%	735,500	-	+0.23%
05/27	1,894	1,903	1,738	1,779	-5.52%	904,400	-	+1.08%
05/26	1,951	1,984	1,853	1,883	-4.56%	1,254,800	-	+7.35%
05/25	1,847	2,029	1,846	1,973	+7.11%	1,857,800	-	+13.07%
05/22	1,630	1,850	1,607	1,842	+15.85%	1,597,800	-	+6.29%
05/21	1,579	1,643	1,481	1,590	+4.81%	961,000	-	-7.5%
05/20	1,625	1,636	1,488	1,517	-4.29%	828,900	-	-11.39%
05/19	1,650	1,687	1,540	1,585	-5.43%	1,241,800	-	-7.31%
05/18	1,636	1,711	1,615	1,676	+3.52%	1,349,800	-	-1.76%
05/15	1,898	1,916	1,571	1,619	-13.65%	2,152,000	-	-4.26%
05/14	1,877	2,196	1,830	1,875	-2.19%	3,378,400	-	+11.41%
05/13	15:30 中期経営計画2027における定量目標の上方修正に関するお知らせ
05/13	15:30 営業外収益(為替差益)の計上に関するお知らせ
05/13	15:30 法人税等調整額(益)の計上に関するお知らせ
05/13	15:30 2026年3月期決算短信〔日本基準〕(連結)
05/13	1,945	2,015	1,905	1,917	-8.06%	1,436,400	-	+15.07%
05/12	2,038	2,159	2,018	2,085	+3.73%	1,018,400	-	+26.75%
05/11	2,120	2,141	1,994	2,010	-5.37%	1,095,100	-	+23.92%

サンコール（5985）のIR情報・決算資料

2026/05/11～2026/10/02

IR情報＆株価推移

開示資料

決算

株式

チャート