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
03/06	68,440	70,260	68,190	69,950	+1.49%	224,800	4兆4676億	+0.89%
03/05	68,980	69,880	67,620	68,920	+2.24%	350,100	4兆4018億	-0.2%
03/04	69,030	70,490	66,410	67,410	-5.88%	425,400	4兆3054億	-2.05%
03/03	74,120	74,900	71,490	71,620	-4.35%	272,900	4兆5743億	+4.39%
03/02	73,500	75,150	72,920	74,880	-0.72%	233,100	4兆7825億	+9.69%
02/27	75,000	75,750	73,830	75,420	+2.56%	378,200	4兆8170億	+11.33%
02/26	77,210	77,260	73,530	73,540	-3.19%	372,800	4兆6969億	+9.32%
02/25	76,200	77,170	75,870	75,960	-0.05%	423,300	4兆8515億	+13.51%
02/24	76,440	77,610	75,140	76,000	+4.28%	553,900	4兆8540億	+14.3%
02/20	72,050	72,880	71,420	72,880	-0.41%	235,700	4兆6547億	+10.25%
02/19	71,500	73,460	71,350	73,180	+2.68%	207,900	4兆6739億	+11.28%
02/18	72,700	73,020	71,270	71,270	-1.97%	254,600	4兆5519億	+8.98%
02/17	73,600	73,800	72,120	72,700	-2.42%	352,200	4兆6433億	+11.83%
02/16	73,400	74,750	71,820	74,500	+5.17%	475,000	4兆7582億	+15.6%
02/13	70,240	75,780	70,240	70,840	-1.25%	791,800	4兆5245億	+11.14%
02/12	15:30 2026年3月期第3四半期決算説明会資料
02/12	14:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/12	67,210	71,740	66,350	71,740	+4.55%	591,400	4兆5819億	+13.48%
02/10	67,980	68,870	67,310	68,620	+3.02%	358,400	4兆3827億	+9.53%
02/09	67,540	67,590	66,120	66,610	+2.92%	303,700	4兆2543億	+7.08%
02/06	63,020	64,720	62,820	64,720	+1.09%	238,300	4兆1336億	+4.86%
02/05	64,480	65,150	63,530	64,020	-0.51%	234,100	4兆889億	+4.43%
02/04	64,400	65,750	63,570	64,350	+0.53%	278,700	4兆1099億	+5.69%
02/03	61,590	64,250	61,050	64,010	+6.86%	356,500	4兆882億	+5.85%
02/02	61,120	61,340	59,730	59,900	-0.42%	214,700	3兆8257億	-0.26%
01/30	59,820	60,770	58,940	60,150	+0.03%	306,300	3兆8417億	+0.57%
01/29	63,450	64,010	60,000	60,130	-4.68%	443,800	3兆8404億	+0.95%
01/28	62,510	63,160	61,760	63,080	+0.27%	251,200	4兆288億	+6.4%
01/27	62,660	63,840	62,000	62,910	+1.24%	286,400	4兆180億	+6.76%
01/26	62,430	63,050	61,660	62,140	-1.49%	247,200	3兆9688億	+6.11%
01/23	63,080	63,730	62,460	63,080	+1.91%	360,800	4兆288億	+8.36%
01/22	63,700	63,800	61,900	61,900	-2.52%	655,500	3兆9535億	+6.96%
01/21	63,000	64,500	63,000	63,500	-2.01%	301,400	4兆557億	+10.1%
01/20	65,000	65,720	64,140	64,800	-0.61%	246,800	4兆1387億	+12.89%
01/19	65,710	65,820	64,450	65,200	-1.78%	289,100	4兆1642億	+14.13%
01/16	65,560	66,750	65,320	66,380	+3.2%	474,300	4兆2396億	+16.89%
01/15	63,750	64,480	62,850	64,320	+0.41%	383,900	4兆1080億	+14.03%
01/14	62,000	64,200	61,580	64,060	+3.98%	374,800	4兆914億	+14.23%
01/13	61,990	62,000	60,520	61,610	+5.1%	449,400	3兆9349億	+10.34%
01/09	57,400	59,550	57,400	58,620	+3.28%	424,300	3兆7440億	+5.45%
01/08	57,010	57,430	56,320	56,760	-1.83%	223,100	3兆6252億	+2.31%
01/07	56,910	58,060	56,870	57,820	+0.4%	250,200	3兆6929億	+4.31%
01/06	57,990	58,610	56,910	57,590	+0.19%	312,800	3兆6782億	+4.11%
01/05	56,090	57,670	55,740	57,480	+5.55%	445,700	3兆6712億	+4.2%
2025
12/30	54,120	54,740	54,110	54,460	+0.35%	201,500	3兆4783億	-1.08%
12/29	54,140	54,270	53,700	54,270	+1.16%	172,500	3兆4661億	-1.37%
12/26	54,000	54,140	53,410	53,650	-0.65%	133,700	3兆4265億	-2.35%
12/25	54,140	54,140	53,380	54,000	+0.78%	109,000	3兆4489億	-1.59%
12/24	53,980	54,250	53,460	53,580	-0.41%	135,300	3兆4221億	-2.2%
12/23	54,030	54,100	53,350	53,800	-0.44%	139,700	3兆4361億	-1.76%
12/22	54,130	54,420	53,630	54,040	+1.67%	186,800	3兆4515億	-1.41%
12/19	54,090	54,090	53,090	53,150	-1.54%	262,000	3兆3946億	-3.24%
12/18	53,060	54,230	53,000	53,980	+0.11%	234,100	3兆4476億	-1.98%
12/17	53,100	53,920	52,970	53,920	+1.05%	216,600	3兆4438億	-2.07%
12/16	54,750	54,750	53,360	53,360	-2.25%	207,900	3兆4080億	-2.98%
12/15	56,000	56,380	54,450	54,590	-4.04%	461,700	3兆4866億	-0.8%
12/12	56,600	57,120	56,210	56,890	+0.39%	307,800	3兆6335億	+3.47%
12/11	58,310	58,310	56,330	56,670	-2.28%	207,500	3兆6194億	+3.29%
12/10	56,900	59,140	56,660	57,990	+2.19%	314,000	3兆7037億	+5.95%
12/09	56,400	57,160	56,180	56,750	-0.09%	255,000	3兆6245億	+3.85%
12/08	56,330	57,390	56,100	56,800	+1.12%	231,100	3兆6277億	+4.26%
12/05	56,950	57,280	56,040	56,170	-3.07%	337,100	3兆5875億	+3.44%
12/04	9:30 自己株式の取得状況及び取得終了に関するお知らせ
12/04	55,790	57,950	55,700	57,950	+4.6%	387,300	3兆7012億	+7.02%
12/03	55,920	56,820	55,320	55,400	-0.93%	267,600	3兆5383億	+2.76%
12/02	55,170	56,020	55,000	55,920	+0.59%	263,300	3兆5715億	+3.97%
12/01	15:30 自己株式の取得状況に関するお知らせ
12/01	55,500	56,360	55,190	55,590	+1.29%	342,700	3兆5504億	+3.68%
11/28	53,820	54,880	53,820	54,880	+2.14%	267,200	3兆5051億	+2.73%
11/27	54,860	54,870	53,520	53,730	-2.06%	236,900	3兆4317億	+0.82%
11/26	53,500	54,860	53,360	54,860	+2.12%	259,900	3兆5038億	+3.1%
11/25	54,100	54,200	52,870	53,720	+3.03%	294,100	3兆4310億	+1.16%
11/21	50,870	52,300	50,560	52,140	+0.46%	441,900	3兆3301億	-1.55%
11/20	52,840	53,540	51,820	51,900	+0.12%	229,700	3兆3148億	-1.93%
11/19	53,420	53,660	51,840	51,840	-2.24%	244,800	3兆3109億	-2.05%
11/18	54,730	54,760	53,030	53,030	-3.63%	236,200	3兆3869億	+0.26%
11/17	56,600	57,150	54,720	55,030	-3.46%	273,800	3兆5147億	+4.11%
11/14	57,610	58,260	55,780	57,000	+0.69%	656,700	3兆6405億	+8.03%
11/13	15:00 2026年3月期第2四半期決算説明会資料
11/13	14:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/13	53,570	58,470	50,640	56,610	+5.26%	859,600	3兆6156億	+7.81%
11/12	53,110	53,890	53,020	53,780	+2.71%	235,600	3兆4348億	+2.8%
11/11	54,200	54,320	52,360	52,360	-3.2%	236,100	3兆3441億	+0.26%
11/10	54,350	54,750	53,840	54,090	+1.31%	220,200	3兆4546億	+3.9%
11/07	53,980	54,800	53,250	53,390	-1.13%	229,500	3兆4099億	+3.15%
11/06	54,230	54,490	53,600	54,000	+1.22%	241,300	3兆4489億	+4.97%
11/05	54,820	54,900	53,310	53,350	-4.56%	417,100	3兆4074億	+4.41%
11/04	11:30 自己株式の取得状況に関するお知らせ
11/04	55,040	56,400	54,580	55,900	+6.33%	445,500	3兆5702億	+10.19%
10/31	51,730	52,570	51,050	52,570	+0.44%	241,200	3兆3576億	+4.52%
10/30	52,280	52,750	51,800	52,340	0%	287,700	3兆3429億	+4.76%
10/29	51,900	52,460	51,410	52,340	+0.65%	245,600	3兆3429億	+5.51%
10/28	51,700	52,000	51,490	52,000	-0.52%	219,800	3兆3212億	+5.49%
10/27	53,200	53,260	51,740	52,270	+0.99%	251,100	3兆3384億	+6.69%
10/24	51,010	52,500	51,010	51,760	+2.05%	254,700	3兆3058億	+6.18%
10/23	50,810	50,850	50,280	50,720	-1.61%	182,300	3兆2394億	+4.59%
10/22	51,210	51,840	51,030	51,550	-0.31%	216,000	3兆2924億	+6.79%
10/21	52,280	52,800	51,710	51,710	-0.92%	300,500	3兆3026億	+7.71%
10/20	52,130	52,190	51,410	52,190	+4.01%	249,400	3兆3333億	+9.35%
10/17	51,210	51,690	49,850	50,180	-1.99%	312,000	3兆2049億	+5.88%
10/16	51,800	52,150	51,010	51,200	-1.29%	240,000	3兆2701億	+8.59%
10/15	51,520	52,350	51,250	51,870	+1.67%	343,700	3兆3129億	+10.66%
10/14	51,280	52,680	50,910	51,020	-2.41%	517,500	3兆2586億	+9.51%
10/10	52,590	53,550	52,030	52,280	-0.59%	432,400	3兆3390億	+12.88%
10/09	51,720	52,590	51,270	52,590	+3.93%	386,700	3兆3588億	+14.32%
10/08	51,350	51,500	50,070	50,600	-2.37%	473,400	3兆2317億	+10.72%
10/07	52,150	52,920	51,660	51,830	+0.76%	528,900	3兆3103億	+14%
10/01	10:00 自己株式の取得状況に関するお知らせ

6273 SMC

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート