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	13,850	14,450	13,710	14,400	+3.97%	356,300	-	+16.48%
10/01	13,530	13,880	13,500	13,850	+2.14%	176,500	-	+12.8%
09/30	13,750	13,810	13,360	13,560	+0.82%	177,900	-	+11.07%
09/29	13,200	13,610	13,150	13,450	+4.26%	274,400	-	+10.6%
09/28	12,860	13,050	12,760	12,900	+1.57%	181,200	-	+6.41%
09/25	12,740	12,800	12,590	12,700	-0.08%	104,400	-	+4.96%
09/24	12,840	12,960	12,660	12,710	-0.39%	185,400	-	+4.94%
09/18	12,620	12,910	12,560	12,760	+1.84%	244,400	-	+5.01%
09/17	12,180	12,570	12,030	12,530	+4.59%	193,300	-	+2.87%
09/16	11,600	12,030	11,600	11,980	+3.1%	145,300	-	-1.83%
09/15	11,000	11,750	11,000	11,620	+3.84%	190,600	-	-5.1%
09/14	11,030	11,320	10,940	11,190	-1.24%	157,600	-	-8.88%
09/11	11,070	11,450	11,070	11,330	-2.24%	170,900	-	-8.25%
09/10	11,860	11,900	11,350	11,590	-3.5%	160,500	-	-6.96%
09/09	11,870	12,220	11,620	12,010	+3.71%	145,400	-	-4.58%
09/08	12,080	12,180	11,580	11,580	-6.46%	143,100	-	-8.57%
09/07	12,140	12,450	11,980	12,380	+5%	139,100	-	-2.83%
09/04	11,600	11,870	11,560	11,790	+1.03%	107,000	-	-7.74%
09/03	11,920	12,010	11,580	11,670	-1.02%	127,400	-	-8.81%
09/02	11,940	11,940	11,610	11,790	-1.5%	179,100	-	-7.95%
09/01	12,380	12,380	11,900	11,970	-4.55%	220,800	-	-6.76%
08/31	11,840	12,620	11,690	12,540	+2.62%	170,600	-	-2.88%
08/28	12,350	12,610	12,170	12,220	-0.24%	250,400	-	-5.88%
08/27	12,600	12,660	12,140	12,250	-0.41%	180,900	-	-6.22%
08/26	12,270	12,320	12,010	12,300	+0.24%	136,800	-	-6.32%
08/25	11,960	12,280	11,810	12,270	+1.15%	114,300	-	-7%
08/24	12,290	12,390	12,000	12,130	-1.86%	130,400	-	-8.41%
08/21	12,200	12,520	11,770	12,360	-1.12%	194,300	-	-7.3%
08/20	12,420	12,700	12,210	12,500	+1.3%	159,400	-	-6.97%
08/19	12,250	12,390	11,980	12,340	-5%	194,700	-	-8.63%
08/18	13,530	13,860	12,900	12,990	-5.04%	147,900	-	-4.37%
08/17	13,490	13,680	13,300	13,680	+1.41%	156,300	-	+0.14%
08/14	13,300	13,680	13,130	13,490	+2.98%	191,600	-	-1.53%
08/13	13,190	13,530	12,960	13,100	+0.77%	157,100	-	-4.66%
08/12	12,300	13,030	11,950	13,000	+3.5%	231,000	-	-6.07%
08/10	13,490	13,740	12,500	12,560	-2.56%	281,500	-	-10.18%
08/07	13:40 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	13,830	13,830	12,240	12,890	-8.06%	474,300	-	-8.64%
08/06	14,620	15,010	13,900	14,020	-5.4%	150,800	-	-1.31%
08/05	14,450	15,060	14,150	14,820	+5.71%	236,700	-	+3.61%
08/04	13,530	14,190	13,340	14,020	+4.24%	234,200	-	-2.29%
08/03	13,030	13,550	12,790	13,450	+0.9%	144,300	-	-6.58%
07/31	13,040	13,660	12,710	13,330	+8.82%	232,300	-	-7.94%
07/30	11,780	12,600	11,710	12,250	+2.68%	172,000	-	-15.99%
07/29	12,390	12,790	11,530	11,930	-4.79%	233,300	-	-18.93%
07/28	13,420	13,450	12,500	12,530	-9.47%	159,100	-	-15.68%
07/27	14,300	14,380	13,460	13,840	-3.22%	143,300	-	-7.89%
07/24	14,210	14,320	13,970	14,300	+0.49%	106,800	-	-5.42%
07/23	14,230	14,380	13,920	14,230	+2.15%	102,800	-	-6.39%
07/22	14,160	14,470	13,860	13,930	+0.51%	110,800	-	-8.71%
07/21	13,540	14,000	13,210	13,860	+2.36%	129,400	-	-9.35%
07/17	14,000	14,150	12,960	13,540	-5.84%	224,500	-	-11.42%
07/16	14,570	14,700	14,300	14,380	-3.55%	88,100	-	-5.89%
07/15	14,450	14,990	14,150	14,910	+4.71%	118,200	-	-2.13%
07/14	14,200	14,360	13,880	14,240	-0.35%	101,000	-	-6.12%
07/13	14,930	15,200	14,150	14,290	-4.29%	126,900	-	-5.71%
07/10	15,400	15,610	14,870	14,930	+1.84%	132,000	-	-1.48%
07/09	14,740	15,090	14,640	14,660	+1.1%	121,600	-	-3.36%
07/08	14,800	15,440	14,500	14,500	-6.93%	192,900	-	-4.5%
07/07	16,580	16,700	15,380	15,580	-6.14%	177,600	-	+2.74%
07/06	15,950	16,660	15,700	16,600	+5.8%	199,300	-	+9.89%
07/03	14,920	15,690	14,700	15,690	+2.42%	128,100	-	+4.76%
07/02	15,850	16,000	15,230	15,320	-7.04%	138,700	-	+2.83%
07/01	16,330	16,630	16,170	16,480	+3.45%	152,900	-	+10.96%
06/30	15,650	16,500	15,460	15,930	+4.46%	169,100	-	+7.79%
06/29	15,230	15,400	14,790	15,250	-1.42%	104,600	-	+3.48%
06/26	15,520	15,810	15,240	15,470	-2.83%	121,500	-	+5.2%
06/25	16,500	16,500	15,800	15,920	+2.18%	150,400	-	+8.76%
06/24	15,390	16,050	15,340	15,580	+0.19%	120,400	-	+7.12%
06/23	16,850	16,900	15,550	15,550	-6.55%	136,400	-	+7.62%
06/22	16,850	16,890	16,470	16,640	+2.53%	188,300	-	+15.79%
06/19	13:40 投資単位の引下げに関する考え方及び方針等について
06/19	16,480	16,770	16,120	16,230	-0.49%	225,100	-	+13.44%
06/18	16,030	16,460	15,850	16,310	+4.02%	250,500	-	+14.33%
06/17	14,720	15,880	14,590	15,680	+6.52%	248,900	-	+10.1%
06/16	13,760	14,800	13,710	14,720	+7.13%	176,200	-	+3.65%
06/15	13,990	14,160	13,640	13,740	+2.46%	143,900	-	-3.27%
06/12	13,600	13,900	13,190	13,410	+1.51%	187,400	-	-5.87%
06/11	12,730	13,310	12,350	13,210	-0.53%	217,200	-	-7.66%
06/10	13,770	13,900	13,170	13,280	-4.73%	154,500	-	-7.64%
06/09	14,360	14,580	13,850	13,940	-2.04%	192,600	-	-3.34%
06/08	14,000	14,610	13,940	14,230	-7.18%	209,900	-	-1.42%
06/05	15,190	15,480	14,700	15,330	+2.13%	218,000	-	+6.28%
06/04	14,090	15,340	13,710	15,010	+7.14%	340,900	-	+4.54%
06/03	14,400	14,490	13,730	14,010	-0.71%	204,200	-	-1.97%
06/02	13,960	14,420	13,430	14,110	+5.46%	370,200	-	-1.04%
06/01	14,020	14,190	13,380	13,380	-2.69%	225,800	-	-5.95%
05/29	14,100	14,300	13,580	13,750	-2.76%	317,700	-	-3.36%
05/28	14,150	14,450	13,760	14,140	-3.55%	231,400	-	-0.58%
05/27	15,180	15,310	14,420	14,660	-1.48%	154,200	-	+3.28%
05/26	14,460	15,090	14,020	14,880	+2.98%	240,100	-	+5.03%
05/25	14,280	14,610	14,240	14,450	+4.79%	174,900	-	+2.48%
05/22	14,000	14,240	13,790	13,790	+1.4%	155,800	-	-1.88%
05/21	13,480	13,800	13,220	13,600	+3.19%	205,600	-	-3.11%
05/20	13,200	13,290	12,740	13,180	-3.09%	311,700	-	-6.07%
05/19	15,370	15,720	13,520	13,600	-9.51%	295,100	-	-3.02%
05/18	15,320	15,460	14,850	15,030	-1.18%	143,100	-	+7.38%
05/15	16,470	16,900	14,930	15,210	-3%	303,100	-	+9.55%
05/14	13:40 剰余金の配当(増配)に関するお知らせ
05/14	13:40 業績連動型株式報酬制度の改定に関するお知らせ
05/14	13:40 定款の一部変更に関するお知らせ
05/14	13:40 2026年3月期決算短信〔日本基準〕(連結)
05/14	15,240	16,110	14,140	15,680	+6.52%	649,600	-	+13.99%
05/13	14,530	14,820	14,320	14,720	-0.41%	165,100	-	+8.12%
05/12	15,190	15,290	14,670	14,780	-0.14%	163,400	-	+9.51%
05/11	15,150	15,200	14,720	14,800	-0.47%	174,600	-	+10.79%

シンフォニアテクノロジー（6507）のIR情報・決算資料

2026/05/11～2026/10/02

IR情報＆株価推移

開示資料

決算

株式

チャート