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	462	463	461	462	+0.22%	2,500	-	-3.35%
10/01	474	474	460	461	-1.28%	7,400	-	-3.76%
09/30	470	472	467	467	-0.64%	3,500	-	-2.51%
09/29	474	477	468	470	-2.49%	3,400	-	-2.08%
09/28	473	485	468	482	+2.77%	10,700	-	+0.42%
09/25	462	472	462	469	+0.86%	4,300	-	-2.09%
09/24	465	471	464	465	+0.22%	16,900	-	-2.92%
09/18	463	464	462	464	+0.22%	1,400	-	-3.33%
09/17	463	470	463	463	-0.43%	2,400	-	-3.54%
09/16	465	465	465	465	-0.64%	2,200	-	-3.33%
09/15	472	472	466	468	-0.21%	1,000	-	-2.7%
09/14	463	470	462	469	+1.3%	2,200	-	-2.49%
09/11	472	478	463	463	-3.94%	19,300	-	-3.74%
09/10	491	491	480	482	-1.83%	6,200	-	+0.21%
09/09	499	499	488	491	-1.41%	3,600	-	+1.87%
09/08	495	498	488	498	+0.61%	16,900	-	+3.32%
09/07	496	496	490	495	+0.41%	5,900	-	+2.7%
09/04	493	495	490	493	-0.4%	3,500	-	+2.49%
09/03	487	500	483	495	+1.23%	21,100	-	+3.13%
09/02	493	494	485	489	-0.81%	19,300	-	+2.09%
09/01	486	493	485	493	+0.61%	4,300	-	+3.14%
08/31	489	491	483	490	+1.03%	29,400	-	+2.73%
08/28	482	488	480	485	0%	9,300	-	+1.89%
08/27	478	485	478	485	+1.04%	5,800	-	+2.32%
08/26	481	485	477	480	-0.21%	19,900	-	+1.48%
08/25	477	484	477	481	+1.26%	15,200	-	+1.91%
08/24	484	484	475	475	-0.63%	4,800	-	+1.06%
08/21	477	479	470	478	+0.63%	15,100	-	+1.92%
08/20	462	475	462	475	+1.93%	2,700	-	+1.71%
08/19	473	474	465	466	-1.89%	17,100	-	0%
08/18	476	479	475	475	-0.21%	8,500	-	+2.37%
08/17	480	480	473	476	+0.63%	8,300	-	+3.03%
08/14	476	477	471	473	-0.63%	8,700	-	+2.83%
08/13	475	480	471	476	+0.63%	6,500	-	+3.93%
08/12	470	474	468	473	+1.07%	10,000	-	+3.73%
08/10	470	470	461	468	+0.43%	12,200	-	+3.08%
08/07	466	471	458	466	0%	20,600	-	+3.1%
08/06	475	475	452	466	-7.36%	91,700	-	+3.56%
08/05	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/05	495	503	485	503	+2.65%	28,200	-	+12.28%
08/04	494	495	483	490	-0.81%	20,500	-	+10.36%
08/03	481	499	481	494	+4.44%	27,600	-	+12.02%
07/31	466	480	466	473	+2.16%	17,800	-	+7.99%
07/30	480	480	455	463	-2.32%	25,300	-	+6.19%
07/29	471	484	471	474	+0.85%	7,100	-	+9.22%
07/28	486	486	467	470	-1.67%	19,500	-	+8.8%
07/27	453	484	453	478	+5.52%	42,100	-	+11.16%
07/24	452	454	447	453	+0.89%	7,600	-	+6.09%
07/23	454	455	449	449	-0.88%	13,400	-	+5.4%
07/22	448	453	446	453	+1.8%	28,000	-	+6.59%
07/21	446	446	439	445	+0.68%	12,000	-	+4.95%
07/17	447	448	431	442	-0.9%	31,100	-	+4.49%
07/16	440	446	439	446	+1.36%	14,600	-	+5.69%
07/15	430	440	428	440	+3.04%	11,700	-	+4.76%
07/14	426	429	424	427	+0.47%	10,700	-	+1.67%
07/13	428	433	425	425	+0.71%	14,900	-	+0.95%
07/10	419	424	419	422	+0.24%	6,000	-	+0.24%
07/09	421	423	419	421	0%	5,800	-	-0.47%
07/08	428	428	420	421	-1.17%	11,800	-	-0.71%
07/07	440	440	426	426	-1.84%	22,100	-	0%
07/06	425	434	424	434	+2.84%	15,800	-	+1.88%
07/03	415	425	415	422	+2.18%	12,400	-	-1.17%
07/02	412	417	412	413	0%	7,500	-	-3.5%
07/01	418	418	412	413	-0.72%	13,000	-	-3.95%
06/30	417	419	415	416	0%	8,500	-	-3.48%
06/29	415	422	415	416	+0.73%	9,000	-	-3.93%
06/26	416	420	412	413	-0.48%	8,100	-	-4.84%
06/25	419	420	414	415	0%	6,300	-	-4.82%
06/24	414	419	411	415	0%	14,400	-	-5.03%
06/23	419	419	414	415	-1.43%	9,100	-	-5.25%
06/22	418	427	416	421	+0.72%	71,800	-	-4.32%
06/19	422	422	416	418	-0.71%	4,700	-	-5.22%
06/18	425	425	415	421	-1.41%	25,600	-	-5.18%
06/17	424	427	413	427	+2.64%	19,700	-	-4.04%
06/16	420	420	414	416	-1.42%	15,900	-	-7.35%
06/15	（IR情報）15:30 支配株主等に関する事項について
06/15	420	426	416	422	+0.96%	17,000	-	-6.84%
06/12	419	426	410	418	+0.97%	37,100	-	-8.53%
06/11	434	434	408	414	-4.83%	88,500	-	-10.39%
06/10	442	442	429	435	-1.58%	22,400	-	-6.85%
06/09	437	455	437	442	+0.91%	16,500	-	-5.96%
06/08	457	457	431	438	-4.99%	82,700	-	-7.4%
06/05	457	462	452	461	+0.66%	24,000	-	-3.35%
06/04	445	466	443	458	+1.1%	29,800	-	-4.38%
06/03	435	456	430	453	+3.66%	25,100	-	-6.02%
06/02	455	455	428	437	-4.17%	32,100	-	-9.9%
06/01	453	469	440	456	+1.11%	71,200	-	-6.56%
05/29	（IR情報）16:30 代表取締役の異動(追加)及び役員人事に関するお知らせ
05/29	（IR情報）16:30 当社株式等の大規模買付行為に関する対応策(買収への対応方針)継続に関するお知らせ
05/29	（IR情報）16:30 剰余金の配当に関するお知らせ
05/29	447	461	447	451	+0.89%	14,900	-	-8.33%
05/28	455	455	445	447	-1.32%	8,200	-	-9.7%
05/27	454	454	445	453	-0.88%	8,500	-	-9.22%
05/26	458	463	446	457	+0.44%	16,500	-	-8.96%
05/25	453	461	452	455	+2.02%	59,200	-	-9.9%
05/22	444	455	444	446	-0.45%	12,600	-	-12.38%
05/21	444	450	444	448	+1.13%	5,300	-	-12.67%
05/20	463	463	438	443	-2.64%	28,000	-	-14.31%
05/19	455	472	440	455	+1.34%	68,100	-	-12.67%
05/18	439	461	438	449	-7.8%	106,000	-	-14.48%
05/15	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)
05/15	510	533	483	487	+5.87%	195,500	-	-7.94%
05/14	（IR情報）15:30 配当予想の修正(増配)に関するお知らせ
05/14	529	529	456	460	-12.38%	102,400	-	-13.37%
05/13	517	529	512	525	+2.34%	8,700	-	-1.69%
05/12	544	546	507	513	-4.11%	19,700	-	-4.11%
05/11	542	542	528	535	-0.56%	6,100	-	-0.37%

サンセイ（6307）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート