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
01/20	608	608	591	604	-1.15%	23,900	54億2857万	+3.96%
01/19	615	616	603	611	-0.81%	22,500	54億9148万	+5.34%
01/16	612	620	612	616	0%	13,000	55億3642万	+6.57%
01/15	609	619	606	616	+0.82%	24,500	55億3642万	+7.13%
01/14	617	618	610	611	-0.81%	23,700	54億9148万	+6.63%
01/13	613	616	605	616	+1.65%	13,900	55億3642万	+7.88%
01/09	600	610	600	606	+0.33%	12,000	54億4654万	+6.69%
01/08	597	604	592	604	+1.68%	24,700	54億2857万	+6.71%
01/07	598	598	585	594	0%	14,400	53億3869万	+5.32%
01/06	595	599	587	594	+1.19%	20,200	53億3869万	+5.32%
01/05	580	592	579	587	+1.21%	30,800	52億7577万	+4.26%
2025
12/30	578	583	574	580	+0.35%	14,700	52億1286万	+3.2%
12/29	569	586	565	578	+3.03%	29,900	51億9489万	+2.85%
12/26	572	573	561	561	-1.92%	12,300	50億4209万	-0.18%
12/25	565	581	558	572	+2.51%	35,500	51億4096万	+1.96%
12/24	556	562	552	558	0%	18,600	50億1513万	-0.18%
12/23	560	564	552	558	-0.36%	13,000	50億1513万	-0.18%
12/22	550	561	550	560	+1.27%	13,000	50億3311万	+0.18%
12/19	544	558	544	553	+2.03%	8,100	49億7019万	-1.07%
12/18	550	557	542	542	-1.81%	26,500	48億7133万	-3.21%
12/17	559	571	550	552	-0.18%	52,300	49億6121万	-1.43%
12/16	567	567	544	553	-1.95%	52,700	49億7019万	-1.25%
12/15	559	568	555	564	-0.7%	26,100	50億6906万	+0.53%
12/12	560	568	558	568	+1.43%	24,100	51億501万	+1.43%
12/11	570	573	559	560	-3.28%	21,800	50億3311万	+0.18%
12/10	568	582	562	579	+3.58%	26,200	52億387万	+4.51%
12/09	565	570	556	559	-0.36%	12,400	50億2412万	+1.82%
12/08	556	568	555	561	+1.08%	20,000	50億4209万	+3.13%
12/05	555	568	540	555	0%	40,900	49億8817万	+2.78%
12/04	551	562	546	555	+1.09%	49,600	49億8817万	+3.74%
12/03	552	552	539	549	-1.44%	36,900	49億3424万	+3.39%
12/02	562	563	549	557	-0.71%	9,600	50億614万	+5.69%
12/01	573	573	532	561	-2.09%	80,700	50億4209万	+7.68%
11/28	599	632	569	573	+0.7%	145,400	51億4995万	+11.26%
11/27	570	578	564	569	-0.18%	16,000	51億1400万	+12.01%
11/26	582	586	564	570	-3.23%	61,400	51億2298万	+13.77%
11/25	574	618	573	589	+3.33%	109,200	52億9375万	+19.23%
11/21	517	570	516	570	+8.16%	79,100	51億2298万	+17.28%
11/20	547	561	521	527	-3.3%	41,000	47億3651万	+9.79%
11/19	559	559	540	545	-1.62%	30,100	48億9829万	+14.74%
11/18	564	565	548	554	-1.42%	42,100	49億7918万	+18.12%
11/17	559	566	535	562	+0.54%	43,800	50億5108万	+21.38%
11/14	553	580	539	559	+0.36%	41,500	50億2412万	+22.32%
11/13	549	571	543	557	+0.54%	35,500	50億614万	+23.5%
11/12	548	568	542	554	-0.72%	79,800	49億7918万	+24.49%
11/11	567	588	547	558	-2.45%	102,000	50億1513万	+27.11%
11/10	549	600	549	572	+4.76%	220,400	51億4096万	+32.1%
11/07	553	566	509	546	+3.41%	544,900	49億728万	+28.17%
11/06	15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/06	504	528	484	528	+17.86%	391,000	47億4550万	+25.71%
11/05	15:30 業績予想の修正に関するお知らせ
11/05	446	454	425	448	+2.05%	28,100	40億2648万	+7.95%
11/04	443	447	436	439	-2.44%	22,900	39億4560万	+6.04%
10/31	456	457	442	450	-1.1%	24,500	40億4446万	+9.22%
10/30	444	460	444	455	+3.88%	80,300	40億8940万	+10.71%
10/29	441	461	430	438	-2.01%	64,800	39億3661万	+7.09%
10/28	477	499	445	447	-0.67%	262,400	40億1750万	+9.56%
10/27	418	455	415	450	+10.29%	120,100	40億4446万	+10.84%
10/24	404	423	401	408	+1.24%	54,100	36億6698万	+0.99%
10/23	399	403	399	403	+1%	11,500	36億2204万	-0.25%
10/22	398	402	398	399	+0.25%	11,900	35億8609万	-1.24%
10/21	399	401	397	398	-0.5%	7,300	35億7710万	-1.73%
10/20	400	401	387	400	+1.52%	22,300	35億9508万	-1.23%
10/17	400	401	385	394	-2.23%	35,100	35億4115万	-2.72%
10/16	405	405	401	403	0%	6,300	36億2204万	-0.74%
10/15	403	405	403	403	+0.25%	6,500	36億2204万	-0.74%
10/14	403	407	401	402	-0.99%	13,700	36億1305万	-1.23%
10/10	405	407	403	406	0%	5,300	36億4900万	-0.25%
10/09	407	409	406	406	-0.49%	7,200	36億4900万	-0.25%
10/08	406	409	405	408	+0.74%	5,100	36億6698万	+0.25%
10/07	407	409	405	405	-0.25%	20,300	36億4001万	-0.49%
10/06	404	408	404	406	+0.74%	4,900	36億4900万	-0.49%
10/03	400	403	400	403	+1%	3,700	36億2204万	-1.23%
10/02	402	402	398	399	-0.5%	3,100	35億8609万	-2.21%
10/01	406	406	398	401	-1.47%	21,300	36億406万	-1.72%
09/30	408	408	407	407	-0.25%	3,700	36億5799万	-0.49%
09/29	411	411	408	408	-1.21%	3,100	36億6698万	-0.24%
09/26	407	414	407	413	+0.98%	8,200	37億1192万	+0.98%
09/25	407	409	405	409	0%	6,700	36億7596万	0%
09/24	409	409	407	409	+0.74%	3,400	36億7596万	-0.24%
09/22	405	408	405	406	+0.25%	5,300	36億4900万	-0.98%
09/19	406	407	404	405	0%	3,600	36億4001万	-1.22%
09/18	407	408	405	405	0%	5,200	36億4001万	-1.46%
09/17	406	407	405	405	-0.25%	2,900	36億4001万	-1.7%
09/16	409	409	404	406	-0.73%	13,400	36億4900万	-1.69%
09/12	406	409	406	409	+0.74%	44,200	36億7596万	-0.97%
09/11	408	409	405	406	-0.98%	11,700	36億4900万	-1.93%
09/10	409	410	405	410	0%	9,300	36億8495万	-0.97%
09/09	410	413	408	410	-0.49%	10,900	36億8495万	-0.97%
09/08	413	414	409	412	0%	3,000	37億293万	-0.48%
09/05	411	414	408	412	+0.24%	10,000	37億293万	-0.24%
09/04	409	411	407	411	+0.74%	4,900	36億9394万	-0.48%
09/03	411	411	408	408	-0.73%	3,800	36億6698万	-0.97%
09/02	408	411	408	411	+0.49%	3,900	36億9394万	-0.24%
09/01	414	414	402	409	-0.97%	64,100	36億7596万	-0.73%
08/29	409	413	403	413	+0.98%	20,900	37億1192万	+0.49%
08/28	406	409	403	409	+0.74%	10,700	36億7596万	-0.49%
08/27	409	409	402	406	0%	19,700	36億4900万	-0.98%
08/26	411	411	403	406	-0.98%	21,400	36億4900万	-0.98%
08/25	417	419	410	410	-0.73%	15,800	36億8495万	0%
08/22	412	416	410	413	+0.49%	11,800	37億1192万	+0.98%
08/21	417	417	406	411	-1.2%	28,200	36億9394万	+0.49%

6307 サンセイ

IR情報

2025/08/21～2026/01/20

IR情報＆株価推移

開示資料

決算

株式

チャート