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	11,090	11,620	10,880	11,610	+2.02%	215,300	3458億5170万	+0.16%
03/05	11,770	11,890	11,260	11,380	+1.07%	312,100	3390億20万	-1.51%
03/04	11,680	12,060	11,090	11,260	-8.31%	332,800	3354億2551万	-2.29%
03/03	13,100	13,310	12,220	12,280	-7.32%	224,300	3658億1041万	+6.84%
03/02	12,740	13,350	12,740	13,250	+0.53%	158,300	3947億586万	+15.88%
02/27	12,830	13,220	12,680	13,180	+2.73%	178,800	3926億2062万	+16.16%
02/26	12,690	13,100	12,600	12,830	+3.38%	271,000	3821億9443万	+13.9%
02/25	12,350	12,470	12,040	12,410	+2.31%	176,800	3696億8300万	+10.95%
02/24	12,130	12,450	12,030	12,130	+0.92%	196,900	3613億4204万	+8.94%
02/20	11,890	12,250	11,890	12,020	+1.43%	180,300	3580億6524万	+8.35%
02/19	16:00 代表取締役及び役員の異動に関するお知らせ
02/19	11,670	12,080	11,620	11,850	+1.54%	159,500	3530億109万	+7.28%
02/18	11,480	11,910	11,420	11,670	+3.92%	189,600	3476億3905万	+6.13%
02/17	11,260	11,290	11,010	11,230	-1.75%	115,100	3345億3184万	+2.44%
02/16	11,170	11,500	11,080	11,430	+1.69%	108,400	3404億8966万	+4.84%
02/13	11,550	11,620	11,020	11,240	-3.35%	132,800	3348億2973万	+3.69%
02/12	11,500	11,690	11,250	11,630	+2.11%	156,600	3464億4748万	+7.82%
02/10	11,490	11,640	11,310	11,390	-0.26%	157,400	3392億9809万	+6.29%
02/09	11,420	11,870	11,130	11,420	+5.55%	492,300	3401億9177万	+7.19%
02/06	13:40 業績連動型株式報酬制度への追加拠出に伴う自己株式の処分に関するお知らせ
02/06	13:40 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/06	10,450	11,000	10,140	10,820	+0.74%	481,900	3223億1830万	+2.46%
02/05	11,110	11,130	10,640	10,740	-5.37%	224,900	3199億3517万	+2.28%
02/04	11,120	11,370	10,920	11,350	+2.99%	208,800	3381億653万	+8.7%
02/03	10,670	11,100	10,610	11,020	+6.27%	218,300	3282億7612万	+6.35%
02/02	10,430	10,840	10,310	10,370	-0.58%	153,800	3089億1319万	+0.69%
01/30	10,760	10,880	10,350	10,430	-3.69%	235,000	3107億54万	+1.67%
01/29	10,850	10,900	10,620	10,830	+1.03%	126,500	3226億1619万	+6.01%
01/28	10,620	10,900	10,570	10,720	+1.13%	247,700	3193億3938万	+5.51%
01/27	10,600	10,630	10,380	10,600	+0.76%	92,800	3157億6469万	+5.09%
01/26	10,600	10,730	10,360	10,520	-2.32%	105,200	3133億8156万	+4.93%
01/23	11,000	11,100	10,710	10,770	-2.62%	139,700	3208億2884万	+8.07%
01/22	11,130	11,210	10,840	11,060	-0.63%	137,600	3294億6768万	+11.63%
01/21	10,550	11,230	10,550	11,130	+2.58%	181,400	3315億5292万	+13.03%
01/20	11,130	11,260	10,820	10,850	-2.69%	161,700	3232億1197万	+11.09%
01/19	11,150	11,440	11,030	11,150	+0.27%	157,400	3321億4871万	+14.77%
01/16	10,830	11,140	10,720	11,120	+2.87%	234,500	3312億5503万	+15.15%
01/15	10,590	10,810	10,540	10,810	+2.08%	163,000	3220億2040万	+12.58%
01/14	10,660	10,750	10,500	10,590	-2.31%	247,400	3154億6680万	+10.9%
01/13	10,610	10,850	10,180	10,840	+11.64%	375,100	3229億1408万	+14.13%
01/09	9,850	9,960	9,640	9,710	-1.82%	117,600	2892億5237万	+3.31%
01/08	9,820	10,170	9,810	9,890	+0.1%	164,300	2946億1441万	+5.85%
01/07	9,810	9,990	9,700	9,880	-0.2%	131,000	2943億1652万	+6.35%
01/06	9,840	9,940	9,760	9,900	+0.81%	169,300	2949億1230万	+7.12%
01/05	9,270	9,900	9,250	9,820	+8.27%	254,200	2925億2917万	+6.82%
2025
12/30	9,210	9,300	9,070	9,070	-3.1%	126,800	2701億8733万	-0.82%
12/29	9,290	9,400	9,150	9,360	+1.08%	87,200	2788億2618万	+2.62%
12/26	9,390	9,430	9,200	9,260	-0.86%	84,500	2758億4726万	+1.92%
12/25	9,450	9,460	9,230	9,340	-1.16%	68,500	2782億3039万	+2.82%
12/24	9,490	9,650	9,450	9,450	+0.85%	150,900	2815億720万	+4.33%
12/23	9,420	9,490	9,340	9,370	0%	75,800	2791億2407万	+3.74%
12/22	9,600	9,600	9,300	9,370	-0.43%	127,800	2791億2407万	+3.7%
12/19	9,010	9,500	9,010	9,410	+5.61%	249,400	2803億1563万	+4.16%
12/18	8,760	9,000	8,720	8,910	-1.66%	161,300	2654億2107万	-1.53%
12/17	9,080	9,120	8,750	9,060	+0.44%	116,400	2698億8944万	-0.33%
12/16	9,290	9,300	8,980	9,020	-3.32%	150,300	2686億9788万	-1.1%
12/15	9,290	9,380	9,140	9,330	-2.2%	156,700	2779億3250万	+2%
12/12	9,280	9,610	9,170	9,540	+4.49%	215,500	2841億8822万	+3.98%
12/11	9,710	9,800	9,050	9,130	-4.3%	262,900	2719億7468万	-0.83%
12/10	9,800	9,890	9,500	9,540	-1.65%	136,500	2841億8822万	+3.2%
12/09	9,700	9,860	9,580	9,700	-0.61%	200,600	2889億5448万	+4.48%
12/08	9,550	9,860	9,380	9,760	+2.95%	230,400	2907億4183万	+4.7%
12/05	9,340	9,660	9,170	9,480	+1.94%	348,500	2824億87万	+1.21%
12/04	8,450	9,300	8,420	9,300	+11.11%	349,400	2770億3883万	-1.19%
12/03	8,360	8,410	8,270	8,370	+0.6%	204,700	2493億3495万	-11.52%
12/02	8,320	8,370	8,100	8,320	-2.69%	337,300	2478億4549万	-13.08%
12/01	8,750	8,820	8,440	8,550	-1.5%	191,100	2546億9699万	-11.58%
11/28	8,670	8,750	8,590	8,680	0%	131,400	2585億6957万	-10.99%
11/27	8,680	8,750	8,640	8,680	+0.58%	122,600	2585億6957万	-11.68%
11/26	8,510	8,660	8,400	8,630	+1.89%	126,200	2570億8012万	-12.78%
11/25	8,610	8,700	8,400	8,470	-0.12%	137,300	2523億1386万	-15.13%
11/21	8,700	8,800	8,370	8,480	-7.83%	322,200	2526億1175万	-15.64%
11/20	9,140	9,360	8,850	9,200	+5.87%	279,100	2740億5992万	-9.2%
11/19	8,800	8,960	8,570	8,690	-1.25%	321,700	2588億6747万	-14.54%
11/18	9,390	9,400	8,800	8,800	-7.07%	204,500	2621億4427万	-13.75%
11/17	9,310	9,600	9,150	9,470	+1.5%	130,700	2821億298万	-7.74%
11/14	9,600	9,750	9,270	9,330	-4.31%	165,200	2779億3250万	-9.58%
11/13	9,940	9,940	9,650	9,750	-2.11%	216,600	2904億4393万	-6.03%
11/12	9,670	10,040	9,600	9,960	+1.43%	139,500	2966億9965万	-4.3%
11/11	9,780	9,870	9,600	9,820	+1.34%	203,200	2925億2917万	-5.93%
11/10	10,090	10,110	9,470	9,690	-3.49%	261,000	2886億5659万	-6.97%
11/07	13:40 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/07	9,800	10,140	9,200	10,040	-2.52%	532,300	2990億8278万	-3.41%
11/06	10,250	10,400	10,140	10,300	+2.18%	225,700	3068億2795万	-0.48%
11/05	10,250	10,390	9,620	10,080	-4.45%	275,200	3002億7434万	-2.16%
11/04	10,690	10,980	10,540	10,550	-1.03%	252,400	3142億7523万	+2.78%
10/31	10,750	10,810	10,560	10,660	-1.93%	219,300	3175億5204万	+4.6%
10/30	10,700	11,020	10,700	10,870	+2.45%	321,400	3238億775万	+7.26%
10/29	10,720	10,960	10,530	10,610	+0.95%	188,300	3160億6258万	+5.55%
10/28	11,000	11,030	10,510	10,510	-5.74%	226,000	3130億8367万	+5.5%
10/27	10,980	11,180	10,780	11,150	+3.43%	364,600	3321億4871万	+12.95%
10/24	10,690	10,820	10,580	10,780	+1.7%	197,800	3211億2673万	+10.62%
10/23	10,340	10,780	10,180	10,600	+0.09%	356,500	3157億6469万	+10.07%
10/22	10,340	10,670	10,290	10,590	+2.42%	255,200	3154億6680万	+11.17%
10/21	10,840	10,940	10,320	10,340	-3.9%	232,500	3080億1952万	+9.77%
10/20	10,590	10,760	10,380	10,760	+4.87%	177,500	3205億3095万	+15.53%
10/17	10,280	10,640	10,150	10,260	-2.29%	225,500	3056億3639万	+11.69%
10/16	10,170	10,580	10,100	10,500	+4.17%	317,700	3127億8578万	+15.69%
10/15	9,580	10,130	9,530	10,080	+5.22%	306,000	3002億7434万	+12.55%
10/14	10,000	10,080	9,530	9,580	-7.17%	460,300	2853億7978万	+8.21%
10/10	10,670	10,740	10,250	10,320	-4.53%	281,400	3074億2373万	+17.71%
10/09	11,180	11,230	10,720	10,810	+0.09%	254,900	3220億2040万	+24.94%
10/08	10,450	10,970	10,380	10,800	+2.37%	339,500	3217億2251万	+26.69%
10/07	10,750	10,940	10,450	10,550	-1.68%	434,000	3142億7523万	+25.58%

6507 シンフォニアテクノロジー

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