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
09/30	900	900	893	893	-0.78%	3,700	-	+1.48%
09/29	895	900	893	900	+0.9%	3,900	-	+2.51%
09/28	901	903	886	892	-1.11%	23,500	-	+1.83%
09/25	900	908	896	902	0%	6,900	-	+3.2%
09/24	909	909	900	902	+0.22%	12,300	-	+3.44%
09/18	889	905	888	900	+0.45%	17,900	-	+3.45%
09/17	885	896	882	896	+1.36%	19,100	-	+3.34%
09/16	886	898	872	884	+0.23%	21,200	-	+2.31%
09/15	880	885	871	882	+1.61%	8,400	-	+2.44%
09/14	870	880	866	868	+1.52%	14,800	-	+1.05%
09/11	860	860	840	855	-0.58%	17,900	-	-0.35%
09/10	873	875	860	860	-1.04%	9,300	-	+0.35%
09/09	896	896	869	869	-2.14%	15,400	-	+1.52%
09/08	906	906	867	888	-1.88%	22,800	-	+3.98%
09/07	907	914	897	905	0%	35,900	-	+6.35%
09/04	888	906	885	905	+2.72%	12,200	-	+6.6%
09/03	894	906	879	881	+0.23%	15,100	-	+4.14%
09/02	892	892	869	879	-2.33%	14,000	-	+4.02%
09/01	878	910	868	900	+2.86%	28,100	-	+6.76%
08/31	860	875	850	875	+3.55%	19,900	-	+4.17%
08/28	856	858	837	845	+0.48%	15,000	-	+0.84%
08/27	852	865	841	841	-2.44%	13,100	-	+0.48%
08/26	880	880	847	862	-0.69%	26,000	-	+3.11%
08/25	852	868	851	868	+2.36%	6,700	-	+4.08%
08/24	856	867	848	848	-0.35%	20,900	-	+2.05%
08/21	848	858	846	851	+0.71%	5,900	-	+2.65%
08/20	844	860	844	845	+0.12%	15,000	-	+2.05%
08/19	840	853	840	844	-0.12%	19,700	-	+2.18%
08/18	855	867	845	845	-1.4%	8,800	-	+2.42%
08/17	825	858	824	857	+4.38%	52,300	-	+4.13%
08/14	807	825	807	821	+1.23%	20,200	-	+0.12%
08/13	811	824	811	811	0%	12,500	-	-0.98%
08/12	837	846	807	811	-4.59%	60,200	-	-0.98%
08/10	17:00 2026年12月期第2四半期決算説明資料
08/10	17:00 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
08/10	17:00 人事異動に関するお知らせ
08/10	826	855	826	850	+3.16%	16,900	-	+3.79%
08/07	826	836	824	824	-0.48%	5,200	-	+0.86%
08/06	835	839	825	828	-0.84%	12,600	-	+1.35%
08/05	831	840	830	835	+0.36%	8,600	-	+2.33%
08/04	838	838	824	832	+1.09%	6,500	-	+2.09%
08/03	840	840	823	823	-1.91%	9,600	-	+1.23%
07/31	839	840	826	839	-0.12%	5,900	-	+3.45%
07/30	839	840	829	840	+0.12%	3,500	-	+3.83%
07/29	839	840	819	839	0%	17,400	-	+3.97%
07/28	829	839	821	839	+1.08%	4,700	-	+4.22%
07/27	848	848	829	830	+1.34%	20,900	-	+3.36%
07/24	819	822	808	819	+0.12%	10,200	-	+2.25%
07/23	818	819	808	818	+0.12%	7,100	-	+2.25%
07/22	807	817	801	817	+0.74%	4,700	-	+2.25%
07/21	797	813	794	811	+2.14%	10,600	-	+1.76%
07/17	798	802	790	794	-1.73%	14,200	-	-0.13%
07/16	799	808	794	808	-0.12%	9,700	-	+1.76%
07/15	807	809	795	809	-0.12%	6,000	-	+2.02%
07/14	794	810	794	810	+0.87%	11,400	-	+2.27%
07/13	792	803	790	803	+1.01%	10,900	-	+1.52%
07/10	791	807	791	795	+0.13%	9,900	-	+0.51%
07/09	803	803	789	794	-1.12%	11,800	-	+0.38%
07/08	800	815	790	803	+0.12%	17,200	-	+1.52%
07/07	820	820	790	802	-2.31%	13,900	-	+1.39%
07/06	800	822	791	821	+3.01%	13,600	-	+3.79%
07/03	807	807	790	797	-1.36%	17,000	-	+0.89%
07/02	821	821	796	808	-1.58%	13,300	-	+2.28%
07/01	852	855	800	821	+1.73%	35,100	-	+3.79%
06/30	776	825	775	807	+3.86%	12,500	-	+2.15%
06/29	780	780	773	777	-0.13%	27,500	-	-1.65%
06/26	800	800	769	778	-0.89%	31,300	-	-1.64%
06/25	784	795	778	785	-0.13%	20,800	-	-0.88%
06/24	781	793	775	786	-0.38%	16,100	-	-0.88%
06/23	793	793	780	789	-0.5%	14,100	-	-0.63%
06/22	800	814	785	793	+1.02%	18,000	-	-0.25%
06/19	798	798	783	785	+0.26%	12,700	-	-1.38%
06/18	799	799	780	783	-1.14%	15,400	-	-1.76%
06/17	775	803	774	792	+2.59%	21,800	-	-0.88%
06/16	772	773	766	772	+0.92%	11,000	-	-3.74%
06/15	773	775	763	765	-1.16%	18,100	-	-5.32%
06/12	775	777	772	774	-0.13%	15,600	-	-4.8%
06/11	788	788	775	775	-1.65%	11,500	-	-5.26%
06/10	793	793	776	788	-0.76%	10,700	-	-4.25%
06/09	803	803	776	794	-0.5%	17,800	-	-3.99%
06/08	786	806	785	798	+0.25%	14,200	-	-3.97%
06/05	788	796	775	796	+1.02%	13,200	-	-4.56%
06/04	785	803	785	788	-0.63%	12,500	-	-5.97%
06/03	795	799	791	793	-0.63%	12,300	-	-5.93%
06/02	805	812	792	798	-1.85%	26,300	-	-5.79%
06/01	802	814	802	813	+1.63%	21,500	-	-4.47%
05/29	822	828	791	800	-1.6%	10,300	-	-6.43%
05/28	818	818	800	813	-0.73%	7,500	-	-5.24%
05/27	791	820	791	819	+2.5%	33,500	-	-4.99%
05/26	787	823	787	799	0%	22,700	-	-7.63%
05/25	799	799	784	799	-0.25%	25,300	-	-8.16%
05/22	797	801	786	801	-0.12%	10,200	-	-8.35%
05/21	816	816	785	802	-0.87%	19,800	-	-8.66%
05/20	814	821	786	809	-1.46%	17,100	-	-8.28%
05/19	17:00 流動性向上等を目的とした当社主要株主による株式売却(信託設定)に関するお知らせ
05/19	17:00 人事異動に関するお知らせ
05/19	814	826	814	821	+0.86%	5,600	-	-7.44%
05/18	823	830	801	814	-1.93%	18,800	-	-8.64%
05/15	824	842	824	830	+0.97%	12,600	-	-7.16%
05/14	862	862	810	822	-4.64%	85,200	-	-8.36%
05/13	862	882	850	862	-6.51%	67,400	-	-4.22%
05/12	17:00 2026年12月期第1四半期決算説明資料
05/12	17:00 2026年12月期第1四半期決算短信〔日本基準〕(連結)
05/12	897	934	897	922	+2.56%	21,100	-	+2.33%
05/11	893	904	893	899	-0.11%	4,200	-	-0.11%
05/08	880	900	880	900	+0.78%	9,500	-	0%
05/07	903	904	875	893	+0.56%	5,800	-	-0.67%

スポーツフィールド（7080）のIR情報・決算資料

2026/05/07～2026/09/30

IR情報＆株価推移

開示資料

決算

株式

チャート