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
11/13	（IR情報）15:30 2027年3月期第2四半期決算説明会資料
11/13	（IR情報）14:00 自己株式取得に係る事項の決定に関するお知らせ
11/13	（IR情報）14:00 2027年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/13	61,260	63,940	59,600	62,320	+3.87%	765,600	-	-3.1%
11/12	61,430	61,810	59,590	60,000	-1.66%	313,200	-	-7.38%
11/11	60,000	61,480	59,700	61,010	+1.41%	290,400	-	-6.74%
11/10	60,480	61,040	59,890	60,160	+4.37%	274,000	-	-8.83%
11/09	56,890	58,490	56,830	57,640	+4.25%	489,500	-	-13.35%
11/06	54,130	56,330	53,710	55,290	-6.49%	697,800	-	-17.66%
11/05	61,700	62,510	58,370	59,130	-4.17%	354,200	-	-12.82%
11/04	63,020	63,450	58,480	61,700	-1.61%	472,300	-	-9.64%
11/02	61,670	63,150	61,520	62,710	-1.51%	229,300	-	-8.59%
10/30	66,080	66,080	63,310	63,670	-2.24%	367,300	-	-7.57%
10/29	64,820	65,670	63,470	65,130	-0.94%	527,700	-	-5.71%
10/28	64,610	66,080	64,490	65,750	+4.3%	313,000	-	-4.88%
10/27	62,520	63,530	62,410	63,040	+1.87%	198,100	-	-8.84%
10/26	61,730	62,840	61,450	61,880	+0.1%	264,500	-	-10.77%
10/23	60,000	61,820	59,580	61,820	-2.75%	554,000	-	-11.11%
10/22	65,820	66,420	63,240	63,570	-4.2%	293,500	-	-8.89%
10/21	67,400	67,900	66,060	66,360	+0.82%	192,500	-	-5.14%
10/20	66,650	66,980	65,040	65,820	-0.93%	197,300	-	-5.98%
10/19	65,100	66,720	64,650	66,440	-1.8%	361,500	-	-5.21%
10/16	66,910	68,000	66,430	67,660	+1.32%	336,100	-	-3.42%
10/15	69,300	69,680	66,470	66,780	-7.57%	431,100	-	-4.73%
10/14	72,980	73,460	71,900	72,250	-0.88%	255,400	-	+3.05%
10/13	73,120	73,800	71,570	72,890	-0.31%	305,600	-	+4.28%
10/09	（自社株買い）取締役会(2026年5月14日)での決議状況(取得期間2026年5月20日～2027年3月24日)
10/09	70,470	73,200	69,900	73,120	+1.87%	276,900	-	+4.99%
10/08	72,360	72,360	71,280	71,780	-2.82%	285,500	-	+3.26%
10/07	75,730	76,150	73,120	73,860	-2.82%	281,500	-	+6.32%
10/06	75,950	76,000	75,050	76,000	+1.08%	184,900	-	+9.62%
10/05	74,590	75,870	74,290	75,190	+2.37%	291,500	-	+8.77%
10/02	72,600	74,200	72,230	73,450	+0.04%	363,400	-	+6.48%
10/01	72,120	73,420	71,440	73,420	+1.8%	418,000	-	+6.52%
09/30	71,770	72,500	70,560	72,120	+2.2%	368,100	-	+4.73%
09/29	69,380	70,840	68,760	70,570	+1%	396,600	-	+2.54%
09/28	70,200	71,400	69,650	69,870	+0.36%	323,300	-	+1.52%
09/25	68,510	69,780	68,050	69,620	+1.62%	289,800	-	+1.09%
09/24	67,300	68,770	67,000	68,510	+3.29%	343,500	-	-0.84%
09/18	66,880	67,130	65,960	66,330	-0.3%	432,200	-	-4.5%
09/17	68,570	68,980	66,250	66,530	-1.95%	200,500	-	-4.77%
09/16	66,580	68,180	66,510	67,850	+1.45%	211,400	-	-3.47%
09/15	66,050	67,440	66,030	66,880	-0.74%	304,500	-	-5.42%
09/14	67,160	67,780	66,570	67,380	-1.14%	172,400	-	-5.32%
09/11	65,010	68,160	64,650	68,160	+0.71%	305,400	-	-4.59%
09/10	（IR情報）18:15 自己株式の取得状況及び取得終了に関するお知らせ
09/10	68,890	68,890	67,290	67,680	-0.31%	200,200	-	-5.64%
09/09	66,650	68,790	66,090	67,890	+3.41%	321,100	-	-5.78%
09/08	67,680	68,360	65,650	65,650	-4.29%	203,400	-	-9.18%
09/07	68,850	69,550	68,320	68,590	+2.16%	212,800	-	-5.39%
09/04	（自社株買い）取締役会(2026年5月14日)での決議状況(取得期間2026年5月20日～2027年3月24日)
09/04	66,980	67,770	66,730	67,140	+0.18%	182,700	-	-7.48%
09/03	66,700	67,620	65,970	67,020	+0.78%	259,800	-	-7.6%
09/02	68,250	68,250	66,500	66,500	-4.8%	300,800	-	-8.21%
09/01	（IR情報）12:30 自己株式の取得状況に関するお知らせ
09/01	69,310	70,470	69,310	69,850	-1.22%	205,700	-	-3.52%
08/31	68,920	70,710	68,290	70,710	+0.58%	396,100	-	-2.44%
08/28	71,020	71,490	70,120	70,300	-1.01%	203,100	-	-3.02%
08/27	72,590	72,750	70,250	71,020	-0.7%	149,100	-	-2.17%
08/26	72,090	72,090	70,450	71,520	-0.79%	144,100	-	-1.52%
08/25	70,300	72,390	68,920	72,090	+0.4%	259,700	-	-0.68%
08/24	72,590	73,440	70,930	71,800	+1%	286,100	-	-0.92%
08/21	69,810	71,540	69,500	71,090	+0.57%	270,900	-	-1.99%
08/20	70,910	70,950	69,100	70,690	-0.31%	360,300	-	-2.75%
08/19	70,700	72,640	70,500	70,910	-5.7%	395,800	-	-2.55%
08/18	77,420	77,960	73,790	75,200	-3.11%	289,700	-	+3.18%
08/17	76,450	77,740	75,380	77,610	+1.54%	246,300	-	+6.46%
08/14	77,330	78,320	76,000	76,430	-1.16%	328,900	-	+5.17%
08/13	79,820	79,990	76,730	77,330	-1.26%	450,000	-	+6.75%
08/12	77,500	78,320	76,440	78,320	-0.03%	232,000	-	+8.4%
08/10	76,910	79,100	76,110	78,340	+5.59%	508,500	-	+8.59%
08/07	（IR情報）15:00 2027年3月期第1四半期決算説明会資料
08/07	（IR情報）14:00 雇用型執行役員に対する従業員向け株式給付信託の導入に関するお知らせ
08/07	（IR情報）14:00 取締役に対する株式報酬制度への追加拠出に関するお知らせ
08/07	（IR情報）14:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	74,660	82,580	72,190	74,190	-1.54%	774,900	-	+2.98%
08/06	74,890	76,120	74,000	75,350	-0.58%	309,800	-	+4.68%
08/05	（自社株買い）取締役会(2026年5月14日)での決議状況(取得期間2026年5月20日～2027年3月24日)
08/05	75,160	76,020	74,130	75,790	+2.91%	257,400	-	+5.3%
08/04	71,740	73,890	71,240	73,650	+3.76%	287,700	-	+2.58%
08/03	（IR情報）15:00 自己株式の取得状況に関するお知らせ
08/03	69,420	71,390	67,650	70,980	+0.71%	262,100	-	-0.96%
07/31	69,520	71,550	68,660	70,480	+6.53%	330,300	-	-1.7%
07/30	63,930	66,920	63,930	66,160	+1.89%	194,700	-	-7.85%
07/29	66,800	67,620	62,840	64,930	-0.4%	341,500	-	-9.71%
07/28	68,800	69,280	65,190	65,190	-9.21%	326,900	-	-9.67%
07/27	71,010	72,360	70,930	71,800	+1.17%	189,300	-	-1.01%
07/24	71,600	72,410	70,680	70,970	-2.73%	213,600	-	-2.21%
07/23	71,980	73,400	71,980	72,960	+1.54%	196,600	-	+0.44%
07/22	72,140	73,030	71,850	71,850	+1.97%	242,100	-	-1.06%
07/21	69,220	70,680	67,930	70,460	+1.78%	253,400	-	-2.83%
07/17	71,930	72,880	67,250	69,230	-5.72%	427,200	-	-4.51%
07/16	74,000	74,810	72,620	73,430	-2.09%	197,500	-	+1.5%
07/15	74,010	75,200	73,140	75,000	+3.22%	205,000	-	+4.33%
07/14	71,600	72,950	70,160	72,660	-1.57%	358,200	-	+1.82%
07/13	75,580	76,500	72,630	73,820	-2.32%	299,500	-	+4.04%
07/10	73,520	76,440	73,270	75,570	+4.93%	366,400	-	+7.21%
07/09	71,390	72,500	71,010	72,020	+2.16%	241,400	-	+2.77%
07/08	71,270	72,330	69,460	70,500	-2.81%	287,200	-	+1%
07/07	75,770	76,360	72,540	72,540	-4.29%	297,200	-	+4.32%
07/06	76,500	77,260	74,940	75,790	-0.01%	273,700	-	+9.55%
07/03	（自社株買い）取締役会(2026年5月14日)での決議状況(取得期間2026年5月20日～2027年3月24日)
07/03	72,680	76,280	71,140	75,800	+4.29%	438,900	-	+10.15%
07/02	（IR情報）11:30 自己株式の取得状況に関するお知らせ
07/02	72,960	73,870	71,860	72,680	-3.34%	407,800	-	+6.03%
07/01	72,830	75,690	72,650	75,190	+5.49%	270,600	-	+10%
06/30	71,460	72,500	70,760	71,280	+1.18%	253,700	-	+4.81%
06/29	71,780	71,780	69,520	70,450	-1.65%	205,100	-	+3.86%
06/26	72,070	73,460	70,270	71,630	-1.78%	258,700	-	+5.82%
06/25	71,220	73,490	70,630	72,930	+5.5%	250,400	-	+8.08%
06/24	71,230	71,290	68,440	69,130	-3.08%	280,500	-	+2.95%
06/23	74,260	74,550	71,220	71,330	-3.92%	301,100	-	+6.5%
06/22	72,110	74,980	72,070	74,240	+1.92%	222,800	-	+11.12%
06/19	74,100	74,660	72,600	72,840	+0.33%	543,900	-	+9.51%
06/18	72,850	73,580	72,250	72,600	0%	317,800	-	+9.48%
06/15	（自社株買い）取締役会(2026年5月14日)での決議状況(取得期間2026年5月20日～2027年3月24日)

SMC（6273）のイベントチャート

2026/06/18～2026/11/13

イベント情報＆株価推移

開示資料

決算

株式

チャート