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
09/16	6,647	6,701	6,480	6,700	+0.81%	139,900	-	-8.04%
09/15	6,471	6,680	6,470	6,646	-0.2%	131,800	-	-9.7%
09/14	6,599	6,735	6,422	6,659	+0.74%	142,300	-	-10.53%
09/11	6,483	6,664	6,374	6,610	-2.29%	122,200	-	-12.02%
09/10	6,730	6,798	6,539	6,765	+0.24%	104,600	-	-10.94%
09/09	6,789	6,878	6,704	6,749	-0.32%	89,300	-	-12.21%
09/08	7,082	7,082	6,771	6,771	-3.55%	110,200	-	-12.79%
09/07	7,005	7,180	6,949	7,020	+3.16%	111,900	-	-10.4%
09/04	6,820	6,868	6,738	6,805	-1.26%	114,600	-	-13.72%
09/03	6,951	6,979	6,830	6,892	-0.22%	106,100	-	-13.12%
09/02	7,000	7,092	6,898	6,907	-2.68%	159,200	-	-13.41%
09/01	7,166	7,224	6,994	7,097	-2.99%	181,100	-	-11.65%
08/31	7,252	7,338	7,098	7,316	-1.16%	150,000	-	-9.71%
08/28	7,580	7,650	7,308	7,402	-1.23%	227,600	-	-9.52%
08/27	7,500	7,565	7,276	7,494	+2.28%	190,700	-	-9.38%
08/26	7,422	7,435	7,210	7,327	-0.96%	202,500	-	-12.32%
08/25	7,364	7,502	7,250	7,398	-1.54%	206,000	-	-12.33%
08/24	7,411	7,663	7,382	7,514	+1.47%	294,700	-	-11.64%
08/21	7,428	7,519	7,240	7,405	-2.28%	172,900	-	-13.72%
08/20	7,470	7,620	7,351	7,578	+0.38%	191,100	-	-12.84%
08/19	7,689	7,733	7,468	7,549	-7.25%	230,400	-	-14.12%
08/18	8,424	8,445	8,065	8,139	-3.37%	132,800	-	-8.49%
08/17	8,165	8,487	8,015	8,423	+1.73%	179,800	-	-6.37%
08/14	8,260	8,349	8,010	8,280	-4.9%	356,600	-	-8.7%
08/13	16:00 2027年3月期第1四半期決算補足資料(市場環境)
08/13	16:00 2027年3月期第1四半期決算補足資料(データ)
08/13	15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/13	8,686	8,738	8,500	8,707	+2%	136,300	-	-4.8%
08/12	8,809	8,849	8,450	8,536	-2.18%	106,100	-	-7.41%
08/10	8,726	8,854	8,492	8,726	+3.56%	122,500	-	-6.22%
08/07	8,740	8,740	8,196	8,426	-2.81%	113,200	-	-10.33%
08/06	8,765	8,899	8,645	8,670	-4.36%	136,600	-	-8.93%
08/05	8,945	9,100	8,849	9,065	+4.86%	153,200	-	-5.96%
08/04	8,650	8,755	8,486	8,645	+1.18%	144,700	-	-11.18%
08/03	8,330	8,769	8,316	8,544	+2.45%	186,500	-	-12.73%
07/31	8,449	8,521	8,211	8,340	+5.09%	187,800	-	-15.68%
07/30	7,782	8,200	7,660	7,936	-0.8%	142,500	-	-20.56%
07/29	8,161	8,299	7,822	8,000	-3.74%	162,600	-	-20.61%
07/28	8,679	8,831	8,289	8,311	-6.13%	209,800	-	-18.33%
07/27	9,277	9,334	8,795	8,854	-4.43%	147,100	-	-13.7%
07/24	9,458	9,587	9,264	9,264	-3.58%	189,500	-	-10%
07/23	10,010	10,050	9,588	9,608	-0.71%	95,500	-	-6.84%
07/22	9,702	10,010	9,627	9,677	+3.35%	154,400	-	-6.19%
07/21	9,225	9,508	9,056	9,363	+3.56%	123,000	-	-9.11%
07/17	9,350	9,470	8,713	9,041	-4.59%	166,800	-	-12.07%
07/16	9,899	9,958	9,449	9,476	-7.05%	108,600	-	-7.52%
07/15	9,970	10,280	9,900	10,195	+2.31%	78,600	-	+0.14%
07/14	9,990	10,060	9,750	9,965	-1.92%	81,000	-	-1.24%
07/13	10,645	10,750	10,065	10,160	-4.87%	88,100	-	+1.35%
07/10	10,490	10,840	10,260	10,680	+4.14%	118,800	-	+7.19%
07/09	10,405	10,450	10,080	10,255	+0.54%	103,000	-	+3.48%
07/08	10,285	10,495	10,030	10,200	-3.27%	122,800	-	+3.34%
07/07	10,790	10,955	10,430	10,545	-1.31%	168,800	-	+7.25%
07/06	11,020	11,140	10,400	10,685	-3%	141,400	-	+9.44%
07/03	10,875	11,015	10,345	11,015	-4.18%	211,700	-	+13.62%
07/02	11,400	11,830	11,350	11,495	-1.67%	250,500	-	+19.52%
07/01	11,505	11,835	11,360	11,690	+2.77%	296,800	-	+22.72%
06/30	11,140	11,490	11,010	11,375	+12.85%	402,700	-	+20.6%
06/29	11,095	11,230	9,750	10,080	-8.82%	325,500	-	+7.99%
06/26	10,665	11,130	10,595	11,055	+2.22%	305,200	-	+18.83%
06/25	10,240	10,930	10,120	10,815	+6.97%	397,500	-	+17.15%
06/24	10,175	10,720	9,895	10,110	-3.48%	301,700	-	+10.2%
06/23	10,265	10,790	10,125	10,475	+0.48%	428,500	-	+14.68%
06/22	9,768	10,590	9,671	10,425	+7.87%	282,500	-	+14.76%
06/19	10,230	10,280	9,521	9,664	-1.07%	316,100	-	+7.16%
06/18	9,698	9,982	9,626	9,769	+0.88%	167,700	-	+8.6%
06/17	9,152	9,874	9,039	9,684	+4.11%	269,500	-	+7.95%
06/16	9,100	9,470	9,052	9,302	+4.52%	242,000	-	+4.15%
06/15	8,496	8,900	8,350	8,900	+8.92%	145,800	-	-0.32%
06/12	8,300	8,395	8,114	8,171	+4.42%	150,900	-	-8.71%
06/11	7,700	7,902	7,563	7,825	-1.14%	146,000	-	-13.14%
06/10	8,300	8,300	7,744	7,915	-5.13%	295,600	-	-12.95%
06/09	8,712	8,712	8,223	8,343	-3.17%	305,100	-	-8.94%
06/08	8,583	8,873	8,563	8,616	-7.68%	138,300	-	-6.37%
06/05	9,044	9,415	8,893	9,333	+0.73%	150,900	-	+1.04%
06/04	9,106	9,398	9,060	9,265	+0.1%	168,200	-	+0.09%
06/03	9,057	9,432	8,974	9,256	+5.01%	215,800	-	-0.2%
06/02	8,826	9,130	8,533	8,814	-1.8%	143,700	-	-4.9%
06/01	8,940	9,078	8,608	8,976	-1.25%	145,100	-	-3.27%
05/29	9,353	9,353	8,952	9,090	-1.23%	151,000	-	-1.95%
05/28	9,232	9,412	9,051	9,203	-1.57%	158,400	-	-0.59%
05/27	9,499	9,770	9,076	9,350	+5.02%	285,200	-	+1.32%
05/26	9,265	9,265	8,789	8,903	-4.42%	148,600	-	-3.19%
05/25	9,421	9,440	9,236	9,315	+0.26%	83,600	-	+1.55%
05/22	9,370	9,515	9,261	9,291	-0.81%	72,700	-	+1.64%
05/21	9,389	9,515	9,290	9,367	+3.06%	126,400	-	+2.84%
05/20	9,170	9,242	8,950	9,089	-1.46%	125,400	-	+0.04%
05/19	8,708	9,300	8,708	9,224	+4.85%	227,100	-	+1.7%
05/18	8,917	8,990	8,587	8,797	-2.98%	174,800	-	-2.81%
05/15	15:30 2026年3月期決算説明会資料
05/15	9,141	9,335	8,853	9,067	-1.28%	130,100	-	+0.4%
05/14	9,023	9,439	8,979	9,185	+5.73%	218,100	-	+2.04%
05/13	15:30 2026年3月期決算補足資料(データ)
05/13	15:30 投資単位の引き下げに関する考え方及び方針等について
05/13	15:30 役員の異動に関するお知らせ
05/13	15:30 2026年3月期決算短信〔日本基準〕(連結)
05/13	8,840	8,960	8,630	8,687	-5.96%	177,500	-	-3.12%
05/12	9,598	9,630	9,151	9,238	-2.38%	97,000	-	+3.34%
05/11	9,319	9,524	9,259	9,463	-1.62%	129,900	-	+6.52%
05/08	9,591	9,757	9,452	9,619	-2.75%	157,800	-	+9.46%
05/07	9,963	10,280	9,882	9,891	+2.36%	198,600	-	+13.69%
05/01	9,500	9,797	9,455	9,663	+3.35%	121,100	-	+12.32%
04/30	9,529	9,665	9,259	9,350	-1.38%	109,200	-	+9.86%
04/28	9,557	9,633	9,168	9,481	-3.71%	188,200	-	+12.45%
04/27	9,750	10,030	9,500	9,846	+1.44%	229,500	-	+18.17%
04/24	9,247	9,765	9,176	9,706	+6.69%	202,700	-	+18.38%
04/23	9,383	9,383	9,031	9,097	+0.15%	157,900	-	+12.59%
04/22	8,769	9,201	8,640	9,083	+3.58%	140,200	-	+13.57%

サンケン電気（6707）のIR情報・決算資料

2026/04/22～2026/09/16

IR情報＆株価推移

開示資料

決算

株式

チャート