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
10/05	3,510	3,515	3,445	3,480	+0.58%	76,500	-	+10.72%
10/02	3,390	3,540	3,385	3,460	+1.62%	167,800	-	+10.9%
10/01	3,230	3,410	3,230	3,405	+4.13%	102,900	-	+9.95%
09/30	3,260	3,300	3,235	3,270	+1.55%	71,500	-	+6.34%
09/29	3,150	3,240	3,125	3,220	+1.42%	52,800	-	+5.23%
09/28	3,260	3,265	3,165	3,175	-1.85%	59,800	-	+4.17%
09/25	14:00 非上場の親会社等の決算に関するお知らせ
09/25	14:00 支配株主等に関する事項について
09/25	14:00 人事異動に関するお知らせ
09/25	3,225	3,270	3,210	3,235	+1.25%	71,200	-	+6.55%
09/24	3,150	3,250	3,150	3,195	+2.08%	71,900	-	+5.48%
09/18	3,165	3,190	3,110	3,130	-0.95%	49,500	-	+3.51%
09/17	3,125	3,165	3,115	3,160	+1.77%	54,600	-	+4.57%
09/16	3,005	3,115	3,005	3,105	+2.48%	42,200	-	+2.88%
09/15	3,045	3,095	3,015	3,030	-0.49%	43,900	-	+0.6%
09/14	3,010	3,100	3,010	3,045	-0.65%	57,900	-	+0.86%
09/11	3,020	3,100	3,010	3,065	-2.39%	61,800	-	+1.39%
09/10	3,020	3,145	2,985	3,140	+3.29%	74,500	-	+3.73%
09/09	17:00 人事異動に関するお知らせ
09/09	3,035	3,100	3,030	3,040	+0.16%	59,900	-	+0.26%
09/08	3,170	3,170	3,035	3,035	-5.01%	90,700	-	+0.07%
09/07	3,210	3,260	3,155	3,195	0%	95,400	-	+5.38%
09/04	2,922	3,215	2,922	3,195	+8.53%	193,200	-	+5.65%
09/03	3,005	3,015	2,909	2,944	-1.67%	94,200	-	-2.19%
09/02	3,025	3,110	2,978	2,994	-2.48%	105,000	-	-0.33%
09/01	3,105	3,140	3,020	3,070	-1.6%	96,600	-	+2.33%
08/31	2,903	3,120	2,895	3,120	+6.89%	138,500	-	+4.07%
08/28	2,965	2,986	2,919	2,919	-0.68%	65,200	-	-2.44%
08/27	2,948	2,978	2,895	2,939	+0.72%	57,200	-	-1.9%
08/26	2,871	2,918	2,847	2,918	+1.64%	77,000	-	-2.8%
08/25	2,880	2,900	2,832	2,871	-0.17%	70,800	-	-4.59%
08/24	2,911	2,923	2,870	2,876	-0.42%	48,200	-	-4.58%
08/21	2,878	2,897	2,826	2,888	-0.93%	86,900	-	-4.53%
08/20	2,900	2,915	2,858	2,915	+0.93%	68,200	-	-4.05%
08/19	3,020	3,020	2,873	2,888	-5.62%	105,500	-	-5.22%
08/18	3,070	3,115	3,050	3,060	-0.33%	58,500	-	+0.1%
08/17	3,065	3,100	3,030	3,070	+0.16%	53,600	-	+0.13%
08/14	3,055	3,090	3,040	3,065	+0.33%	53,200	-	-0.26%
08/13	2,997	3,105	2,996	3,055	+2.79%	142,100	-	-0.68%
08/12	2,995	3,045	2,952	2,972	-7.27%	260,300	-	-3.57%
08/10	15:30 従業員持株会向け譲渡制限付株式インセンティブとしての新株式の発行に関するお知らせ
08/10	15:30 2026年6月期決算短信〔日本基準〕(連結)
08/10	3,130	3,225	3,125	3,205	+1.91%	114,100	-	+3.35%
08/07	3,150	3,165	3,075	3,145	-0.16%	60,800	-	+1.29%
08/06	3,195	3,245	3,140	3,150	-3.52%	72,600	-	+1.32%
08/05	3,140	3,285	3,140	3,265	+6.35%	74,400	-	+4.78%
08/04	3,020	3,100	3,020	3,070	+2.33%	84,900	-	-1.44%
08/03	3,010	3,015	2,915	3,000	+0.07%	57,400	-	-4%
07/31	2,878	3,020	2,871	2,998	+4.9%	91,500	-	-4.46%
07/30	2,772	2,883	2,760	2,858	+2.14%	122,000	-	-9.33%
07/29	2,855	2,860	2,678	2,798	-2.95%	159,000	-	-11.68%
07/28	2,980	2,999	2,865	2,883	-4.38%	94,000	-	-9.48%
07/27	3,005	3,035	2,939	3,015	+1.17%	55,100	-	-5.93%
07/24	3,025	3,025	2,935	2,980	-1.49%	66,800	-	-7.51%
07/23	3,065	3,095	3,015	3,025	-1.47%	53,100	-	-6.52%
07/22	3,145	3,180	3,055	3,070	-1.29%	61,800	-	-5.51%
07/21	3,045	3,130	3,000	3,110	+3.94%	64,100	-	-4.45%
07/17	3,080	3,100	2,900	2,992	-4.71%	104,100	-	-8.28%
07/16	3,180	3,190	3,105	3,140	-2.18%	46,900	-	-3.95%
07/15	3,190	3,240	3,160	3,210	+1.74%	45,700	-	-1.8%
07/14	3,150	3,175	3,065	3,155	+0.48%	76,800	-	-3.43%
07/13	3,330	3,365	3,125	3,140	-4.56%	69,400	-	-4.03%
07/10	3,300	3,365	3,285	3,290	+1.86%	76,700	-	+0.46%
07/09	3,190	3,260	3,185	3,230	+2.38%	68,000	-	-1.46%
07/08	3,165	3,235	3,145	3,155	-1.56%	69,500	-	-3.87%
07/07	3,445	3,460	3,205	3,205	-6.83%	101,000	-	-2.58%
07/06	3,335	3,460	3,325	3,440	+4.08%	115,000	-	+4.37%
07/03	3,250	3,315	3,170	3,305	+1.69%	55,100	-	+0.3%
07/02	3,280	3,300	3,225	3,250	-1.66%	43,100	-	-1.52%
07/01	3,295	3,335	3,275	3,305	+1.54%	56,000	-	+0.15%
06/30	3,340	3,370	3,240	3,255	-1.96%	67,800	-	-1.21%
06/29	3,280	3,325	3,185	3,320	-0.15%	109,200	-	+0.76%
06/26	3,335	3,380	3,280	3,325	-0.6%	99,600	-	+1%
06/25	3,315	3,375	3,310	3,345	+3.08%	63,800	-	+1.8%
06/24	3,205	3,325	3,195	3,245	+0.31%	58,400	-	-1.07%
06/23	3,365	3,395	3,235	3,235	-4.71%	68,000	-	-1.25%
06/22	3,450	3,490	3,370	3,395	-0.73%	55,300	-	+3.89%
06/19	3,380	3,425	3,360	3,420	+2.55%	50,500	-	+5%
06/18	3,400	3,425	3,335	3,335	-0.3%	50,700	-	+2.81%
06/17	3,250	3,400	3,250	3,345	+3.24%	73,600	-	+3.4%
06/16	3,225	3,290	3,185	3,240	-1.22%	55,500	-	+0.4%
06/15	3,255	3,300	3,210	3,280	+3.8%	66,200	-	+1.77%
06/12	3,190	3,225	3,145	3,160	+0.64%	64,800	-	-1.83%
06/11	3,110	3,150	3,040	3,140	-0.63%	57,400	-	-2.48%
06/10	12:30 従業員持株会向け譲渡制限付株式インセンティブ制度の導入に関するお知らせ
06/10	12:30 人事異動に関するお知らせ
06/10	3,205	3,245	3,115	3,160	-3.36%	73,500	-	-1.92%
06/09	3,295	3,300	3,175	3,270	+1.24%	78,100	-	+1.58%
06/08	3,200	3,245	3,145	3,230	-3.87%	88,600	-	+0.47%
06/05	3,320	3,410	3,230	3,360	+1.2%	63,700	-	+4.61%
06/04	3,340	3,375	3,305	3,320	-1.34%	63,400	-	+3.75%
06/03	3,380	3,430	3,345	3,365	+0.45%	62,800	-	+5.98%
06/02	3,410	3,410	3,210	3,350	-2.05%	77,300	-	+6.38%
06/01	3,435	3,495	3,370	3,420	-0.29%	101,300	-	+9.4%
05/29	3,280	3,510	3,270	3,430	+5.21%	133,200	-	+10.57%
05/28	3,130	3,280	3,085	3,260	+3%	82,200	-	+5.95%
05/27	3,260	3,290	3,160	3,165	-2.91%	52,600	-	+3.47%
05/26	3,300	3,325	3,235	3,260	+0.31%	53,400	-	+7.03%
05/25	3,210	3,250	3,180	3,250	+2.36%	62,600	-	+7.33%
05/22	3,190	3,200	3,160	3,175	-0.16%	39,200	-	+5.41%
05/21	3,225	3,225	3,130	3,180	+0.95%	42,500	-	+6.07%
05/20	3,015	3,155	2,961	3,150	+3.79%	80,300	-	+5.56%
05/19	3,145	3,165	3,005	3,035	-2.57%	67,600	-	+2.15%
05/18	3,130	3,150	3,080	3,115	+0.65%	45,800	-	+5.09%
05/15	3,100	3,180	3,075	3,095	-0.64%	52,200	-	+4.95%
05/14	3,120	3,255	3,080	3,115	-0.8%	66,200	-	+6.17%
05/13	15:30 2026年6月期第3四半期決算短信〔日本基準〕(連結)
05/13	3,140	3,145	3,080	3,140	-0.16%	48,900	-	+7.53%
05/12	3,210	3,245	3,130	3,145	-1.41%	41,100	-	+8.37%

鈴木（6785）のIR情報・決算資料

2026/05/12～2026/10/05

IR情報＆株価推移

開示資料

決算

株式

チャート