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
11/12	1,718	1,752	1,645	1,684	-1.58%	1,021,200	-	-17.37%
11/11	1,605	1,742	1,568	1,711	+5.03%	890,000	-	-17.7%
11/10	1,586	1,638	1,553	1,629	+10.37%	1,126,800	-	-22.87%
11/09	1,449	1,578	1,431	1,476	+4.02%	913,000	-	-31.25%
11/06	1,306	1,427	1,293	1,419	-7.01%	1,639,500	-	-35.12%
11/05	1,719	1,727	1,483	1,526	-13%	1,271,600	-	-31.32%
11/04	1,801	1,805	1,601	1,754	-3.41%	1,762,500	-	-22.18%
11/02	1,810	1,876	1,802	1,816	-1.84%	712,500	-	-20.39%
10/30	1,912	1,944	1,850	1,850	-6%	685,500	-	-19.77%
10/29	2,018	2,029	1,921	1,968	-1.7%	958,300	-	-15.46%
10/28	2,033	2,069	1,972	2,002	+1.52%	878,300	-	-14.55%
10/27	1,980	2,032	1,943	1,972	+3.79%	642,900	-	-16.05%
10/26	1,931	1,967	1,878	1,900	-1.61%	727,900	-	-19.32%
10/23	1,935	1,967	1,842	1,931	-4.59%	1,630,700	-	-18.21%
10/22	2,140	2,163	2,007	2,024	-5.51%	696,300	-	-14.38%
10/21	2,145	2,219	2,124	2,142	+2.24%	514,800	-	-9.54%
10/20	2,250	2,258	2,079	2,095	-8.32%	1,003,700	-	-11.6%
10/19	2,117	2,301	2,095	2,285	+1.42%	684,600	-	-3.75%
10/16	2,361	2,373	2,228	2,253	-0.79%	659,100	-	-4.86%
10/15	2,451	2,478	2,256	2,271	-12.62%	1,129,900	-	-3.97%
10/14	2,600	2,648	2,569	2,599	-1.03%	409,500	-	+10.36%
10/13	2,495	2,650	2,467	2,626	+1.78%	585,300	-	+12.66%
10/09	2,508	2,624	2,503	2,580	+0.86%	577,000	-	+11.79%
10/08	2,827	2,842	2,555	2,558	-11.09%	1,318,600	-	+11.8%
10/07	2,747	2,934	2,665	2,877	+6.04%	1,513,600	-	+26.8%
10/06	2,546	2,732	2,541	2,713	+6.56%	984,100	-	+21.01%
10/05	2,550	2,584	2,491	2,546	+2.5%	490,900	-	+14.43%
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%

サンコール（5985）のIR情報・決算資料

2026/06/17～2026/11/12

IR情報＆株価推移

開示資料

決算

株式

チャート