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
10/23	682	685	681	685	+0.59%	2,000	-	-0.72%
10/22	687	687	681	681	-0.87%	1,300	-	-1.3%
10/21	682	687	682	687	+1.03%	800	-	-0.58%
10/20	686	686	680	680	-0.87%	2,600	-	-1.59%
10/19	688	688	682	686	-0.72%	3,300	-	-0.72%
10/16	681	691	681	691	+1.47%	3,900	-	0%
10/15	685	686	681	681	-2.01%	13,400	-	-1.45%
10/14	693	695	693	695	0%	400	-	+0.43%
10/13	690	695	690	695	+0.72%	4,600	-	+0.43%
10/09	693	697	690	690	-0.72%	2,200	-	-0.29%
10/08	695	695	695	695	0%	4,400	-	+0.43%
10/07	703	703	695	695	-1%	4,300	-	+0.43%
10/06	701	702	700	702	-0.14%	1,300	-	+1.3%
10/05	697	703	697	703	+1.3%	4,000	-	+1.44%
10/02	696	697	694	694	-0.14%	2,400	-	+0.14%
10/01	696	696	695	695	+0.58%	10,200	-	+0.29%
09/30	701	701	686	691	-0.14%	5,200	-	-0.29%
09/29	696	703	692	692	+0.58%	5,700	-	-0.29%
09/28	694	703	687	688	-0.29%	8,400	-	-0.86%
09/25	695	695	689	690	0%	1,200	-	-0.58%
09/24	688	690	686	690	+0.58%	4,700	-	-0.72%
09/18	688	688	686	686	-0.29%	800	-	-1.29%
09/17	685	688	684	688	+0.15%	5,500	-	-1.15%
09/16	687	687	687	687	0%	800	-	-1.29%
09/15	688	688	687	687	-0.15%	1,900	-	-1.29%
09/14	691	697	688	688	0%	1,300	-	-1.29%
09/11	688	688	686	688	-0.29%	800	-	-1.29%
09/10	690	690	687	690	0%	6,900	-	-1%
09/09	685	690	684	690	0%	6,600	-	-0.86%
09/08	692	692	690	690	-0.43%	3,100	-	-0.86%
09/07	690	693	690	693	0%	9,600	-	-0.43%
09/04	695	695	693	693	-0.29%	3,700	-	-0.43%
09/03	695	696	693	695	-0.14%	6,800	-	0%
09/02	702	702	696	696	-0.57%	4,800	-	+0.14%
09/01	702	703	700	700	0%	1,700	-	+0.72%
08/31	703	703	699	700	-0.43%	13,500	-	+0.86%
08/28	703	703	698	703	-0.28%	3,500	-	+1.44%
08/27	701	705	700	705	+0.43%	4,100	-	+1.88%
08/26	697	705	697	702	+0.86%	8,000	-	+1.45%
08/25	699	699	695	696	-0.57%	3,800	-	+0.72%
08/24	706	706	700	700	-0.43%	3,100	-	+1.3%
08/21	699	703	699	703	+0.57%	1,300	-	+1.88%
08/20	697	700	697	699	+0.72%	3,400	-	+1.3%
08/19	702	702	693	694	-1.14%	4,300	-	+0.73%
08/18	702	703	700	702	+0.43%	1,600	-	+1.89%
08/17	700	709	699	699	-0.14%	3,700	-	+1.45%
08/14	700	700	699	700	+0.14%	4,500	-	+1.74%
08/13	698	704	697	699	+0.72%	3,400	-	+1.75%
08/12	701	701	693	694	-0.57%	4,700	-	+1.02%
08/10	（IR情報）12:00 (訂正)「2027年3月期第2四半期(中間期)連結業績予想の修正に関するお知らせ」の一部訂正について
08/10	709	715	693	698	-0.14%	20,100	-	+1.75%
08/07	（IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	（IR情報）16:00 2027年3月期第2四半期(中間期)連結業績予想の修正に関するお知らせ
08/07	676	699	673	699	+3.4%	13,300	-	+2.04%
08/06	676	676	676	676	-0.44%	1,000	-	-1.02%
08/05	681	681	679	679	-0.44%	1,000	-	-0.59%
08/04	688	688	682	682	-0.87%	2,000	-	0%
08/03	693	693	685	688	+0.15%	1,600	-	+1.03%
07/31	690	690	687	687	-0.29%	2,400	-	+1.18%
07/30	687	689	682	689	-0.14%	400	-	+1.62%
07/29	686	690	686	690	+1.17%	1,600	-	+1.92%
07/28	683	685	679	682	-0.44%	4,400	-	+0.89%
07/27	681	685	680	685	+0.59%	1,600	-	+1.48%
07/24	683	683	681	681	-0.29%	400	-	+1.04%
07/23	689	689	683	683	-0.87%	400	-	+1.49%
07/22	686	689	686	689	0%	500	-	+2.53%
07/21	691	691	683	689	+1.17%	1,300	-	+2.68%
07/17	694	694	681	681	-1.73%	4,600	-	+1.79%
07/16	692	697	692	693	+0.87%	1,100	-	+3.74%
07/15	686	689	686	687	+0.15%	1,300	-	+3%
07/14	699	702	685	686	-1.29%	15,700	-	+3.16%
07/13	700	700	688	695	+1.16%	21,600	-	+4.67%
07/10	693	694	685	687	+0.88%	3,500	-	+3.78%
07/09	680	681	680	681	+0.15%	2,000	-	+3.03%
07/08	682	683	679	680	-0.29%	4,500	-	+3.03%
07/07	671	688	671	682	+1.79%	7,000	-	+3.49%
07/06	673	679	669	670	-0.3%	1,600	-	+1.67%
07/03	666	676	660	672	+0.75%	10,300	-	+2.13%
07/02	664	667	663	667	+0.45%	10,700	-	+1.21%
07/01	663	664	655	664	+0.61%	10,300	-	+0.61%
06/30	（IR情報）16:00 支配株主等に関する事項について
06/30	664	664	656	660	+0.92%	3,200	-	-0.15%
06/29	653	657	653	654	+0.15%	900	-	-1.21%
06/26	653	654	651	653	-0.15%	20,100	-	-1.66%
06/25	660	660	653	654	-0.15%	5,500	-	-1.65%
06/24	663	663	653	655	-0.61%	7,700	-	-1.8%
06/23	662	662	659	659	0%	4,700	-	-1.49%
06/22	665	670	659	659	-0.3%	11,700	-	-1.79%
06/19	670	670	661	661	-0.3%	2,500	-	-1.78%
06/18	669	670	660	663	+0.45%	7,200	-	-1.63%
06/17	662	670	658	660	+1.07%	2,400	-	-2.22%
06/16	656	668	651	653	-0.15%	7,900	-	-3.55%
06/15	664	665	651	654	0%	5,900	-	-3.82%
06/12	661	662	651	654	0%	3,100	-	-4.11%
06/11	660	660	652	654	-0.15%	4,300	-	-4.39%
06/10	656	660	655	655	-0.3%	500	-	-4.38%
06/09	660	660	653	657	+0.61%	900	-	-4.23%
06/08	652	656	650	653	-0.76%	4,400	-	-4.95%
06/05	664	665	658	658	-0.3%	1,100	-	-4.5%
06/04	655	660	650	660	+0.76%	3,000	-	-4.35%
06/03	660	660	653	655	-0.76%	24,200	-	-5.21%
06/02	666	666	657	660	+0.15%	3,200	-	-4.62%
06/01	683	683	658	659	-3.51%	8,400	-	-4.91%
05/29	684	684	683	683	-1.3%	7,200	-	-1.73%
05/22	（IR情報）16:00 取締役の選任に関するお知らせ

サンコー（6964）のイベントチャート

2026/05/29～2026/10/23

イベント情報＆株価推移

開示資料

決算

株式

チャート