日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
04/25	2,934	2,970	2,934	2,970	+1.78%	8,100	185億4753万	-1.26%
04/24	2,945	2,947	2,910	2,918	-0.58%	7,900	182億2279万	-3.44%
04/23	2,969	2,969	2,933	2,935	+0.03%	8,900	183億2896万	-3.36%
04/22	2,931	2,950	2,931	2,934	-0.88%	6,800	183億2271万	-3.83%
04/21	2,990	2,990	2,936	2,960	-1%	7,600	184億8508万	-3.43%
04/18	2,938	2,990	2,880	2,990	+2.29%	15,400	186億7243万	-2.92%
04/17	2,896	2,927	2,896	2,923	+0.97%	8,900	182億5402万	-5.5%
04/16	2,918	2,924	2,881	2,895	-0.79%	10,600	180億7916万	-6.88%
04/15	2,912	2,919	2,904	2,918	+0.62%	10,100	182億2279万	-6.68%
04/14	2,976	2,976	2,900	2,900	-1.23%	10,300	181億1038万	-7.73%
04/11	2,929	2,952	2,846	2,936	+0.1%	12,300	183億3520万	-7.09%
04/10	2,975	2,996	2,920	2,933	+3.82%	16,600	183億1647万	-7.65%
04/09	2,910	2,916	2,773	2,825	-4.56%	54,300	176億4201万	-11.44%
04/08	2,900	2,978	2,900	2,960	+7.21%	24,900	184億8508万	-7.73%
04/07	2,688	2,789	2,664	2,761	-5.32%	60,300	172億4234万	-14.28%
04/04	3,050	3,050	2,832	2,916	-5.94%	56,900	182億1030万	-10.06%
04/03	2,986	3,100	2,980	3,100	-0.32%	46,200	193億5938万	-4.79%
04/02	3,160	3,160	3,100	3,110	-1.58%	17,900	194億2183万	-4.69%
04/01	3,090	3,175	3,085	3,160	+2.6%	24,900	197億3407万	-3.39%
03/31	3,050	3,090	3,040	3,080	-0.48%	24,800	192億3448万	-5.67%
03/28	15:30 （開示事項の変更）連結子会社における一部事業譲渡日程の変更に関するお知らせ
03/28	3,010	3,150	3,005	3,095	-4.62%	57,400	193億2815万	-5.21%
03/27	3,205	3,265	3,180	3,245	+0.31%	60,500	202億6490万	-0.61%
03/26	3,235	3,270	3,220	3,235	-0.77%	45,700	202億245万	-0.68%
03/25	3,255	3,270	3,225	3,260	+0.31%	48,900	203億5857万	+0.37%
03/24	3,300	3,305	3,240	3,250	-1.66%	37,100	202億9612万	+0.4%
03/21	3,295	3,320	3,280	3,305	+0.15%	22,900	206億3959万	+2.42%
03/19	3,290	3,305	3,280	3,300	+0.3%	10,900	206億837万	+2.61%
03/18	3,290	3,310	3,285	3,290	+0.15%	17,200	205億4592万	+2.68%
03/17	3,320	3,340	3,280	3,285	-1.05%	18,900	205億1470万	+3.01%
03/14	3,315	3,330	3,295	3,320	-0.15%	20,100	207億3327万	+4.63%
03/13	3,330	3,345	3,305	3,325	-0.15%	13,500	207億6449万	+5.35%
03/12	3,295	3,330	3,295	3,330	0%	9,800	207億9572万	+6.15%
03/11	3,275	3,330	3,255	3,330	+0.45%	15,500	207億9572万	+6.76%
03/10	3,335	3,340	3,295	3,315	-0.3%	14,600	207億204万	+6.9%
03/07	3,320	3,340	3,300	3,325	-0.3%	8,100	207億6449万	+7.85%
03/06	3,295	3,345	3,275	3,335	+1.37%	27,100	208億2694万	+8.74%
03/05	3,265	3,295	3,220	3,290	+0.46%	28,700	205億4592万	+7.83%
03/04	3,280	3,280	3,230	3,275	-0.3%	19,300	204億5225万	+7.87%
03/03	3,295	3,295	3,270	3,285	-0.15%	24,100	205億1470万	+8.7%
02/28	3,270	3,300	3,250	3,290	+0.46%	39,400	205億4592万	+9.38%
02/27	3,290	3,290	3,250	3,275	0%	31,500	204億5225万	+9.5%
02/26	3,295	3,295	3,245	3,275	-0.76%	51,300	204億5225万	+10.12%
02/25	3,320	3,320	3,210	3,300	+9.45%	230,700	206億837万	+11.68%
02/21	15:30 2025年3月期通期連結業績予想の修正および期末配当予想の修正(記念配当)に関するお知らせ
02/21	15:30 中間配当制度の導入および定款の一部変更に関するお知らせ
02/21	3,070	3,080	3,015	3,015	-1.79%	9,900	188億2856万	+2.8%
02/20	3,095	3,095	3,040	3,070	-0.81%	10,200	191億7203万	+4.99%
02/19	3,050	3,100	3,045	3,095	+1.81%	20,200	193億2815万	+6.17%
02/18	2,996	3,040	2,995	3,040	+1%	18,400	189億8468万	+4.68%
02/17	2,998	3,025	2,995	3,010	+0.8%	13,500	187億9733万	+3.9%
02/14	3,020	3,020	2,980	2,986	-1.13%	11,000	186億4745万	+3.29%
02/13	3,025	3,025	2,992	3,020	-0.17%	7,100	188億5978万	+4.57%
02/12	3,010	3,025	2,985	3,025	+0.93%	11,400	188億9101万	+4.89%
02/10	2,950	3,020	2,950	2,997	+3.27%	29,400	187億1615万	+4.03%
02/07	15:30 2025年3月期第3四半期決算短信〔日本基準〕(連結)
02/07	15:30 2025年3月期第3四半期決算補足説明資料
02/07	2,899	2,910	2,887	2,902	+0.07%	10,400	181億2287万	+0.94%
02/06	2,898	2,900	2,880	2,900	+0.59%	6,300	181億1038万	+0.94%
02/05	2,861	2,900	2,861	2,883	+0.8%	8,200	180億422万	+0.45%
02/04	2,908	2,908	2,860	2,860	-0.59%	8,800	178億6059万	-0.21%
02/03	2,860	2,888	2,854	2,877	+0.28%	13,100	179億6675万	+0.49%
01/31	2,930	2,938	2,854	2,869	-0.38%	32,600	179億1679万	+0.31%
01/30	2,931	2,940	2,855	2,880	-1.74%	118,400	179億8549万	+0.84%
01/29	2,950	2,963	2,931	2,931	+0.27%	13,600	183億398万	+2.77%
01/28	2,930	2,945	2,919	2,923	-0.14%	10,800	182億5402万	+2.71%
01/27	2,938	2,968	2,922	2,927	+0.41%	21,900	182億7900万	+3.06%
01/24	2,931	2,944	2,902	2,915	-0.55%	20,300	182億406万	+2.82%
01/23	2,877	2,933	2,866	2,931	+2.48%	28,500	183億398万	+3.57%
01/22	2,849	2,878	2,842	2,860	+0.39%	20,700	178億6059万	+1.24%
01/21	2,814	2,849	2,814	2,849	+1.75%	21,500	177億9189万	+0.99%
01/20	2,769	2,800	2,761	2,800	+1.23%	17,900	174億8589万	-0.67%
01/17	2,777	2,790	2,752	2,766	-0.43%	26,100	172億7356万	-1.88%
01/16	2,829	2,829	2,770	2,778	-2.46%	44,500	173億4850万	-1.49%
01/15	2,832	2,849	2,820	2,848	+0.64%	16,000	177億8565万	+0.99%
01/14	2,854	2,859	2,826	2,830	-0.81%	18,900	176億7324万	+0.46%
01/10	2,867	2,885	2,853	2,853	-0.49%	11,200	178億1687万	+1.28%
01/09	2,904	2,920	2,851	2,867	-1.68%	32,300	179億430万	+1.81%
01/08	2,937	2,953	2,913	2,916	-0.17%	12,400	182億1030万	+3.85%
01/07	2,955	2,955	2,914	2,921	-0.48%	23,200	182億4153万	+4.43%
01/06	2,870	2,956	2,870	2,935	+2.8%	39,900	183億2896万	+5.35%
2024
12/30	2,866	2,884	2,855	2,855	+0.28%	16,300	178億2936万	+2.88%
12/27	2,846	2,870	2,843	2,847	+0.35%	25,200	177億7940万	+2.78%
12/26	2,788	2,846	2,775	2,837	+2.23%	31,400	177億1695万	+2.57%
12/25	2,790	2,800	2,772	2,775	-0.43%	25,200	173億2976万	+0.47%
12/24	2,781	2,794	2,776	2,787	-0.04%	16,200	174億470万	+1.01%
12/23	2,789	2,792	2,778	2,788	+0.58%	15,400	174億1095万	+1.2%
12/20	2,787	2,800	2,772	2,772	-0.54%	13,400	173億1103万	+0.87%
12/19	2,780	2,805	2,769	2,787	+0.22%	27,300	174億470万	+1.68%
12/18	2,782	2,800	2,777	2,781	-0.22%	11,400	173億6723万	+1.94%
12/17	2,800	2,800	2,776	2,787	-0.46%	13,900	174億470万	+2.61%
12/16	2,795	2,807	2,786	2,800	+0.47%	23,100	174億8589万	+3.63%
12/13	2,794	2,795	2,770	2,787	-0.21%	17,300	174億470万	+3.68%
12/12	2,775	2,795	2,775	2,793	+0.68%	16,000	174億4217万	+4.53%
12/11	2,798	2,798	2,770	2,774	-0.79%	11,600	173億2352万	+4.32%
12/10	2,808	2,808	2,780	2,796	+0.04%	17,000	174億6091万	+5.75%
12/09	2,810	2,810	2,775	2,795	-0.14%	23,300	174億5466万	+6.31%
12/06	2,777	2,800	2,759	2,799	+1.08%	21,600	174億7964万	+7.08%
12/05	2,788	2,799	2,741	2,769	-0.5%	48,500	172億9229万	+6.58%
12/04	2,830	2,855	2,777	2,783	-1.07%	58,200	173億7972万	+7.7%
12/03	2,825	2,840	2,780	2,813	-0.6%	90,700	175億6707万	+9.46%
12/02	2,888	2,900	2,805	2,830	+6.31%	244,600	176億7324万	+10.85%
11/29	17:00 2025年3月期通期連結業績予想修正補足説明資料
11/29	17:00 株主優待制度の新設に関するお知らせ
11/29	17:00 2025年3月期通期連結業績予想の修正に関するお知らせ
11/29	17:00 連結子会社における一部事業譲渡に関するお知らせ
11/29	2,645	2,710	2,645	2,662	+0.53%	22,100	166億2408万	+5.05%
11/28	2,621	2,683	2,621	2,648	+0.19%	13,100	165億3665万	+4.95%
11/27	2,683	2,683	2,606	2,643	-0.75%	20,300	165億543万	+5.17%

6675 サクサ

IR情報

2024/11/27～2025/04/25

IR情報＆株価推移

開示資料

決算

株式

チャート