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
04/21	2,170	2,170	2,170	2,170	0%	1,100	99億3426万	+0.46%
04/20	2,161	2,170	2,155	2,170	+0.42%	1,800	99億3426万	+0.46%
04/17	2,163	2,165	2,161	2,161	0%	900	98億9305万	+0.05%
04/16	2,170	2,170	2,161	2,161	0%	700	98億9305万	+0.05%
04/15	2,170	2,170	2,161	2,161	-0.41%	500	98億9305万	0%
04/14	2,169	2,172	2,161	2,170	+0.28%	800	99億3426万	+0.42%
04/13	2,175	2,175	2,161	2,164	-0.55%	1,500	99億679万	+0.09%
04/10	2,170	2,179	2,160	2,176	+0.32%	1,600	99億6172万	+0.6%
04/09	2,160	2,169	2,154	2,169	+0.88%	1,400	99億2968万	+0.23%
04/08	2,148	2,150	2,148	2,150	+0.94%	800	98億4270万	-0.65%
04/07	2,129	2,130	2,129	2,130	-1.07%	700	97億5114万	-1.66%
04/06	2,158	2,158	2,102	2,153	+0.7%	700	98億5643万	-0.78%
04/03	2,161	2,169	2,110	2,138	+1.28%	1,200	97億8776万	-1.66%
04/02	2,168	2,168	2,111	2,111	-2%	1,100	96億6415万	-3.08%
04/01	2,154	2,156	2,150	2,154	+1.27%	2,200	98億6101万	-1.33%
03/31	2,133	2,135	2,127	2,127	-0.84%	400	97億3740万	-2.7%
03/30	2,135	2,145	2,135	2,145	-1.15%	200	98億1981万	-2.1%
03/27	2,200	2,200	2,162	2,170	+0.42%	300	99億3426万	-1.09%
03/26	2,200	2,200	2,161	2,161	-0.46%	700	98億9305万	-1.59%
03/25	2,194	2,194	2,170	2,171	+0.7%	700	99億3883万	-1.23%
03/24	2,199	2,199	2,152	2,156	-0.19%	1,300	98億7016万	-1.96%
03/23	2,180	2,180	2,151	2,160	-1.59%	1,300	98億8848万	-1.86%
03/19	15:15 水まわりアイデア創出ワークショップを産学連携で開催しました
03/19	2,195	2,195	2,190	2,195	+0.23%	2,400	100億4871万	-0.36%
03/18	2,200	2,200	2,177	2,190	0%	2,800	100億2582万	-0.68%
03/17	2,180	2,190	2,176	2,190	+0.78%	900	100億2582万	-0.73%
03/16	18:00 執行役員人事に関するお知らせ
03/16	2,170	2,200	2,170	2,173	+0.6%	1,300	99億4799万	-1.54%
03/13	2,160	2,160	2,160	2,160	0%	200	98億8848万	-2.22%
03/12	2,179	2,179	2,160	2,160	-1.1%	400	98億8848万	-2.31%
03/11	2,190	2,195	2,184	2,184	+0.23%	1,500	99億9835万	-1.31%
03/10	2,190	2,190	2,171	2,179	+0.09%	2,800	99億7546万	-1.63%
03/09	2,207	2,207	2,140	2,177	-1.05%	4,600	99億6630万	-1.8%
03/06	2,207	2,220	2,190	2,200	+0.05%	2,500	100億7160万	-0.77%
03/05	2,200	2,200	2,190	2,199	+1.01%	2,500	100億6702万	-0.77%
03/04	13:50 文化庁芸術選奨文部科学大臣新人賞（美術B部門）を建築家の永山祐子氏が受賞しました
03/04	2,200	2,200	2,177	2,177	-1.05%	1,400	99億6630万	-1.76%
03/03	2,240	2,240	2,200	2,200	-1.17%	1,500	100億7160万	-0.81%
03/02	2,237	2,237	2,226	2,226	-0.71%	1,000	101億9062万	+0.27%
02/27	2,242	2,242	2,239	2,242	+0.09%	1,200	102億6387万	+0.95%
02/26	2,245	2,245	2,190	2,240	0%	2,000	102億5472万	+0.81%
02/25	2,241	2,241	2,238	2,240	+0.04%	800	102億5472万	+0.76%
02/24	2,238	2,240	2,235	2,239	+0.22%	2,100	102億5014万	+0.67%
02/20	2,237	2,237	2,225	2,234	0%	1,700	102億2725万	+0.4%
02/19	2,234	2,240	2,234	2,234	+0.9%	2,700	102億2725万	+0.36%
02/18	2,212	2,214	2,212	2,214	+0.64%	1,100	101億3569万	-0.58%
02/17	2,195	2,210	2,195	2,200	0%	800	100億7160万	-1.3%
02/16	2,195	2,220	2,186	2,200	-0.05%	2,000	100億7160万	-1.35%
02/13	2,222	2,222	2,201	2,201	-1.3%	1,200	100億7617万	-1.39%
02/12	2,233	2,233	2,172	2,230	0%	4,800	102億894万	-0.18%
02/10	2,232	2,232	2,226	2,230	+0.22%	1,100	102億894万	-0.18%
02/09	2,235	2,235	2,220	2,225	+0.45%	2,700	101億8605万	-0.4%
02/06	2,211	2,216	2,211	2,215	+0.23%	1,200	101億4027万	-0.89%
02/05	2,211	2,229	2,210	2,210	-0.05%	2,000	101億1738万	-1.07%
02/04	11:30 2026年3月期第3四半期決算説明資料
02/04	2,237	2,237	2,211	2,211	-0.23%	2,700	101億2195万	-1.03%
02/03	2,229	2,229	2,216	2,216	-0.58%	900	101億4484万	-0.76%
02/02	2,229	2,229	2,208	2,229	+0.22%	1,400	102億436万	-0.09%
01/30	2,193	2,239	2,170	2,224	+1.46%	1,200	101億8147万	-0.18%
01/29	2,198	2,200	2,122	2,192	+0.78%	2,000	100億3497万	-1.53%
01/28	2,195	2,238	2,170	2,175	-0.91%	1,600	99億5715万	-2.2%
01/27	2,227	2,227	2,195	2,195	-1.44%	4,900	100億4871万	-1.22%
01/26	15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
01/26	2,245	2,245	2,226	2,227	-0.8%	4,800	101億9520万	+0.41%
01/23	2,257	2,260	2,245	2,245	-0.66%	1,400	102億7761万	+1.45%
01/22	2,266	2,266	2,258	2,260	0%	1,600	103億4628万	+2.45%
01/21	2,264	2,264	2,255	2,260	0%	1,600	103億4628万	+2.82%
01/20	2,263	2,263	2,250	2,260	-0.18%	1,900	103億4628万	+3.24%
01/19	2,270	2,270	2,250	2,264	0%	3,800	103億6459万	+3.76%
01/16	2,261	2,264	2,259	2,264	+0.18%	2,100	103億6459万	+4.09%
01/15	2,266	2,266	2,260	2,260	-0.31%	300	103億4628万	+4.29%
01/14	2,270	2,270	2,264	2,267	+0.27%	1,600	103億7832万	+5%
01/13	2,289	2,289	2,261	2,261	+0.89%	3,300	103億5085万	+5.07%
01/09	2,248	2,248	2,233	2,241	-0.27%	1,100	102億5929万	+4.48%
01/08	2,241	2,249	2,230	2,247	+0.31%	2,400	102億8676万	+5.05%
01/07	2,264	2,264	2,221	2,240	0%	2,400	102億5472万	+5.02%
01/06	2,255	2,255	2,229	2,240	+0.49%	3,300	102億5472万	+5.31%
01/05	2,255	2,255	2,221	2,229	-0.49%	4,200	102億436万	+5.09%
2025
12/30	2,193	2,240	2,190	2,240	+1.59%	5,400	102億5472万	+5.91%
12/29	2,195	2,218	2,195	2,205	+0.46%	2,900	100億9449万	+4.55%
12/26	2,200	2,200	2,183	2,195	+0.69%	1,800	100億4871万	+4.37%
12/25	2,198	2,198	2,180	2,180	+0.41%	2,500	99億8004万	+3.91%
12/24	2,185	2,185	2,163	2,171	+0.05%	2,100	99億3883万	+3.73%
12/23	2,197	2,197	2,170	2,170	+0.23%	3,200	99億3426万	+3.93%
12/22	2,161	2,190	2,161	2,165	+0.93%	5,800	99億1137万	+3.89%
12/19	2,134	2,145	2,125	2,145	+1.04%	4,500	98億1981万	+3.13%
12/18	2,124	2,136	2,106	2,123	+1.48%	4,800	97億1909万	+2.21%
12/17	2,099	2,100	2,070	2,092	+0.1%	1,300	95億7717万	+0.77%
12/16	2,090	2,093	2,080	2,090	+0.97%	2,000	95億6802万	+0.82%
12/15	17:30 配当予想の修正(上場5周年記念配当)に関するお知らせ
12/15	2,066	2,070	2,051	2,070	+0.53%	1,200	94億7646万	-0.14%
12/12	2,060	2,060	2,035	2,059	+0.39%	900	94億2610万	-0.68%
12/11	2,139	2,139	2,051	2,051	-1.87%	3,200	93億8947万	-1.01%
12/10	2,100	2,100	2,076	2,090	+0.05%	2,600	95億6802万	+0.92%
12/09	2,069	2,089	2,060	2,089	+1.9%	2,000	95億6344万	+1.02%
12/08	2,070	2,070	2,050	2,050	-0.97%	1,700	93億8490万	-0.77%
12/05	17:15 SANEI岐阜工場に新工場棟完成
12/05	12:30 「日経ウーマン」「ウーマン・オブ・ザ・イヤー2026」に、建築家の永山祐子氏が大賞を受賞しました
12/05	2,080	2,080	2,070	2,070	-1.38%	1,200	94億7646万	+0.19%
12/04	2,077	2,099	2,077	2,099	+1.06%	1,800	96億922万	+1.65%
12/03	2,095	2,095	2,077	2,077	-0.62%	1,300	95億850万	+0.63%
12/02	2,094	2,094	2,090	2,090	0%	800	95億6802万	+1.11%
12/01	2,090	2,090	2,077	2,090	0%	1,300	95億6802万	+1.11%
11/28	2,082	2,090	2,070	2,090	+0.24%	2,000	95億6802万	+1.06%
11/27	13:40 YORISUTTO/SUTTO洗面用水栓が「JIDAデザインミュージアムセレクション Vol.27」に選定
11/27	2,089	2,089	2,070	2,085	-0.19%	1,900	95億4513万	+0.82%
11/26	2,092	2,092	2,081	2,089	+0.53%	700	95億6344万	+1.02%
11/25	2,076	2,097	2,076	2,078	+0.14%	700	95億1308万	+0.48%
11/21	2,078	2,078	2,066	2,075	+0.58%	1,300	94億9935万	+0.39%

SANEI（6230）のIR情報・決算資料

2025/11/21～2026/04/21

IR情報＆株価推移

開示資料

決算

株式

チャート