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	965	965	951	951	-0.73%	2,100	-	-0.52%
10/22	935	958	934	958	+2.9%	4,300	-	+0.1%
10/21	939	940	931	931	-0.43%	4,300	-	-2.82%
10/20	939	948	935	935	-1.58%	3,400	-	-2.5%
10/19	942	951	936	950	+0.85%	2,500	-	-1.14%
10/16	936	942	936	942	+0.64%	400	-	-2.08%
10/15	950	950	936	936	-1.47%	2,800	-	-2.8%
10/14	944	950	944	950	+0.21%	1,400	-	-1.55%
10/13	950	950	948	948	0%	500	-	-1.86%
10/09	961	961	948	948	0%	2,500	-	-1.96%
10/08	954	954	946	948	-0.52%	3,100	-	-2.07%
10/07	955	955	953	953	-0.1%	700	-	-1.65%
10/06	963	963	954	954	-0.93%	600	-	-1.65%
10/05	964	964	963	963	+0.73%	400	-	-0.82%
10/02	975	975	952	956	-0.73%	1,300	-	-1.54%
10/01	964	967	963	963	-0.31%	1,200	-	-0.82%
09/30	966	966	966	966	0%	100	-	-0.62%
09/29	963	966	963	966	-1.02%	5,300	-	-0.62%
09/28	969	976	969	976	+0.72%	1,500	-	+0.41%
09/25	969	969	969	969	-0.1%	200	-	-0.31%
09/24	971	971	970	970	+0.62%	200	-	-0.31%
09/18	970	970	962	964	-0.92%	2,100	-	-1.03%
09/17	970	973	968	973	+0.31%	500	-	-0.21%
09/16	972	975	970	970	0%	700	-	-0.51%
09/15	970	970	970	970	0%	100	-	-0.51%
09/11	972	974	966	970	-0.51%	1,400	-	-0.61%
09/10	976	976	975	975	+0.31%	800	-	-0.1%
09/09	976	976	972	972	0%	300	-	-0.41%
09/08	978	979	971	972	-0.61%	1,500	-	-0.41%
09/07	979	979	978	978	+0.1%	500	-	+0.2%
09/04	976	977	973	977	+0.41%	1,100	-	0%
09/03	973	973	973	973	-0.1%	100	-	-0.31%
09/02	973	974	973	974	0%	300	-	-0.2%
09/01	980	980	974	974	+0.1%	500	-	-0.31%
08/31	973	973	973	973	0%	100	-	-0.41%
08/28	978	978	973	973	0%	600	-	-0.41%
08/27	978	978	971	973	-0.51%	700	-	-0.41%
08/25	973	978	973	978	+0.82%	500	-	0%
08/24	964	970	964	970	+0.31%	1,000	-	-0.72%
08/21	967	967	961	967	-0.1%	2,500	-	-1.02%
08/20	970	970	968	968	-0.21%	2,800	-	-0.92%
08/19	973	977	970	970	-0.72%	1,900	-	-0.72%
08/18	977	982	977	977	-0.51%	3,400	-	0%
08/17	982	982	977	982	-0.71%	4,000	-	+0.51%
08/14	990	990	975	989	-0.6%	600	-	+1.33%
08/13	979	995	969	995	+1.63%	1,300	-	+2.05%
08/12	977	979	970	979	+0.2%	2,600	-	+0.51%
08/10	978	978	972	977	+0.62%	3,700	-	+0.41%
08/07	（IR情報）15:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	982	1,000	971	971	-1.12%	7,200	-	-0.1%
08/06	984	985	979	982	+0.41%	1,200	-	+1.13%
08/05	979	979	978	978	+0.1%	1,800	-	+0.72%
08/04	978	978	977	977	+0.21%	1,700	-	+0.62%
08/03	983	983	975	975	-0.61%	1,200	-	+0.52%
07/31	977	981	977	981	+0.1%	2,400	-	+1.13%
07/30	977	981	977	980	+0.82%	2,900	-	+1.14%
07/29	974	982	971	972	-0.31%	600	-	+0.41%
07/28	983	983	975	975	-1.02%	1,400	-	+0.72%
07/27	980	985	980	985	+1.13%	1,000	-	+1.86%
07/24	（IR情報）11:00 譲渡制限付株式報酬としての自己株式の処分の割当完了に関するお知らせ
07/23	980	980	971	974	-0.61%	400	-	+0.83%
07/22	985	985	973	980	+0.1%	500	-	+1.55%
07/21	975	981	966	979	+0.1%	3,400	-	+1.56%
07/17	966	978	953	978	+2.09%	4,000	-	+1.56%
07/16	982	982	958	958	-1.34%	1,900	-	-0.42%
07/15	961	981	961	971	+0.52%	1,100	-	+0.94%
07/14	962	966	962	966	+0.42%	300	-	+0.42%
07/13	983	983	954	962	-1.84%	2,900	-	0%
07/10	979	980	979	980	+0.1%	2,200	-	+1.87%
07/09	974	981	966	979	+1.35%	1,000	-	+1.98%
07/08	972	984	966	966	+0.42%	1,400	-	+0.84%
07/07	957	972	957	962	+0.63%	700	-	+0.31%
07/06	956	971	956	956	+0.1%	1,400	-	-0.31%
07/03	955	972	955	955	+0.42%	900	-	-0.62%
07/02	956	956	951	951	-0.52%	900	-	-1.14%
07/01	965	984	955	956	-2.45%	5,600	-	-0.83%
06/29	978	980	968	980	+0.72%	1,600	-	+1.45%
06/26	971	974	965	973	+0.72%	1,000	-	+0.62%
06/25	964	966	964	966	+0.63%	500	-	-0.21%
06/24	（IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
06/24	960	960	960	960	0%	200	-	-0.83%
06/23	960	960	944	960	0%	3,800	-	-1.03%
06/22	960	960	960	960	0%	100	-	-1.13%
06/19	947	962	947	960	+1.37%	1,100	-	-1.23%
06/18	953	955	945	947	-1.35%	2,600	-	-2.77%
06/17	950	961	945	960	+0.95%	5,000	-	-1.64%
06/16	960	960	951	951	-0.94%	1,400	-	-2.66%
06/15	960	968	960	960	0%	1,700	-	-1.94%
06/12	951	960	951	960	+1.05%	500	-	-2.04%
06/11	960	960	950	950	-1.55%	400	-	-3.26%
06/10	968	974	965	965	0%	1,500	-	-1.93%
06/09	960	965	960	965	+0.94%	300	-	-2.13%
06/08	964	964	956	956	-0.93%	700	-	-3.14%
06/05	937	965	937	965	+2.99%	1,200	-	-2.33%
06/04	939	943	937	937	-0.21%	5,300	-	-5.26%
06/03	973	974	912	939	-3.49%	25,000	-	-5.25%
06/02	980	981	973	973	-0.82%	2,900	-	-2.11%
06/01	990	990	977	981	-0.91%	4,100	-	-1.31%
05/29	995	1,000	990	990	-0.5%	500	-	-0.5%
05/28	（IR情報）16:00 譲渡制限付株式報酬制度の導入に関するお知らせ
05/28	998	998	986	995	-0.6%	3,200	-	0%
05/27	993	1,001	990	1,001	+0.6%	2,500	-	+0.6%
05/26	995	995	995	995	0%	800	-	0%
05/25	995	998	995	995	-0.5%	500	-	-0.1%

サン・ライフホールディング（7040）のイベントチャート

2026/05/25～2026/10/23

イベント情報＆株価推移

開示資料

決算

株式

チャート