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
08/21	2,735	2,738	2,725	2,729	-0.15%	2,800	126億1398万	-3.47%
08/20	2,725	2,748	2,725	2,733	+0.29%	1,600	126億3247万	-3.7%
08/19	15:30 資本金及び資本準備金の額の減少に関するお知らせ
08/19	2,765	2,765	2,718	2,725	-1.45%	5,600	125億9549万	-4.29%
08/18	2,768	2,782	2,765	2,765	-0.54%	2,800	127億8038万	-3.25%
08/17	2,779	2,783	2,764	2,780	+0.04%	3,700	128億4971万	-3.03%
08/14	2,775	2,790	2,769	2,779	+0.07%	4,500	128億4509万	-3.37%
08/13	15:30 株式会社フィスコによる当社グループを紹介するショートコメント発表のお知らせ
08/13	2,763	2,777	2,757	2,777	+0.87%	3,500	128億3584万	-3.71%
08/12	2,724	2,763	2,724	2,753	+1.1%	4,000	127億2491万	-4.87%
08/10	2,718	2,740	2,716	2,723	+0.26%	5,000	125億8625万	-6.23%
08/07	2,712	2,727	2,712	2,716	+0.26%	3,300	125億5389万	-6.83%
08/06	2,674	2,720	2,674	2,709	+1.31%	5,200	125億2153万	-7.45%
08/05	2,680	2,687	2,667	2,674	-0.22%	8,300	123億5976万	-8.99%
08/04	2,666	2,681	2,664	2,680	+0.68%	11,600	123億8749万	-9.21%
08/03	2,740	2,740	2,653	2,662	-3.09%	22,700	123億429万	-10.31%
07/31	2,763	2,768	2,740	2,747	-0.58%	13,900	126億9718万	-7.91%
07/30	2,792	2,829	2,750	2,763	-7.56%	43,400	127億7113万	-7.62%
07/29	2,990	2,995	2,983	2,989	-0.17%	22,900	138億1575万	-0.33%
07/28	2,996	3,000	2,994	2,994	-0.07%	11,100	138億3886万	-0.13%
07/27	2,995	3,015	2,995	2,996	+0.03%	10,600	138億4811万	0%
07/24	2,997	3,000	2,995	2,995	-0.17%	6,900	138億4348万	0%
07/23	3,000	3,005	2,999	3,000	0%	3,200	138億6660万	+0.33%
07/22	3,020	3,020	2,999	3,000	-0.83%	3,500	138億6660万	+0.5%
07/21	2,999	3,025	2,981	3,025	+1.48%	7,800	139億8215万	+1.61%
07/17	2,990	2,990	2,975	2,981	-0.37%	6,000	137億7877万	+0.44%
07/16	15:30 (訂正・数値データ訂正)「2026年7月期第3四半期決算短信〔日本基準〕(連結)」の一部訂正に関するお知らせ
07/16	15:30 (訂正)「2026年7月期第3四半期決算説明資料」の一部訂正について
07/16	2,980	2,992	2,980	2,992	+0.23%	3,600	138億2962万	+1.05%
07/15	2,978	2,986	2,972	2,985	+0.3%	5,300	137億9726万	+1.02%
07/14	2,990	2,990	2,968	2,976	-0.17%	5,500	137億5566万	+0.88%
07/13	2,995	2,999	2,981	2,981	-0.4%	7,800	137億7877万	+1.19%
07/10	3,010	3,020	2,993	2,993	-0.23%	8,100	138億3424万	+1.73%
07/09	3,005	3,010	2,999	3,000	0%	5,300	138億6660万	+2.11%
07/08	3,020	3,020	2,998	3,000	-0.33%	7,700	138億6660万	+2.25%
07/07	3,030	3,030	3,010	3,010	0%	5,600	139億1282万	+2.66%
07/06	3,010	3,040	3,005	3,010	+0.17%	8,100	139億1282万	+2.77%
07/03	3,030	3,030	3,005	3,005	0%	5,500	138億8971万	+2.63%
07/02	2,983	3,050	2,983	3,005	+0.27%	9,300	138億8971万	+2.77%
07/01	3,050	3,050	2,981	2,997	-0.93%	7,900	138億5273万	+2.64%
06/30	3,080	3,100	3,005	3,025	-1.79%	15,200	139億8215万	+3.77%
06/29	15:30 連結子会社の配当決定に関するお知らせ
06/29	3,015	3,180	3,015	3,080	+2.16%	13,500	142億3637万	+5.88%
06/26	2,966	3,050	2,963	3,015	+1.86%	10,900	139億3593万	+3.82%
06/25	2,983	2,983	2,879	2,960	+0.2%	5,200	136億8171万	+2.03%
06/24	2,976	2,976	2,950	2,954	-0.24%	4,600	136億5397万	+1.86%
06/23	2,945	2,998	2,943	2,961	-0.13%	4,100	136億8633万	+2.17%
06/22	2,957	2,985	2,950	2,965	+0.47%	6,200	137億482万	+2.28%
06/19	2,888	2,951	2,874	2,951	+2.18%	5,400	136億4011万	+1.72%
06/18	2,871	2,888	2,821	2,888	+0.49%	6,200	133億4891万	-0.55%
06/17	2,787	2,874	2,787	2,874	+2.72%	3,500	132億8420万	-1.27%
06/16	2,798	2,802	2,783	2,798	+0.54%	5,700	129億3291万	-4.15%
06/15	10:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果および取得終了に関するお知らせ
06/15	2,815	2,830	2,765	2,783	-1.07%	14,200	128億6358万	-5.05%
06/12	16:45 自己株式の取得および自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ
06/12	16:45 2026年7月期第3四半期決算説明資料
06/12	16:45 2026年7月期第3四半期決算短信〔日本基準〕(連結)
06/12	2,851	2,876	2,813	2,813	-1.3%	6,500	130億224万	-4.42%
06/11	2,856	2,879	2,849	2,850	-0.45%	3,300	131億7327万	-3.46%
06/10	2,871	2,888	2,862	2,863	-0.28%	3,100	132億3335万	-3.24%
06/09	2,897	2,899	2,871	2,871	+0.03%	2,500	132億7033万	-3.17%
06/08	2,907	2,907	2,870	2,870	-1.07%	2,000	132億6571万	-3.4%
06/05	2,901	2,934	2,901	2,901	-0.31%	1,500	134億900万	-2.52%
06/04	2,901	2,936	2,899	2,910	-0.92%	3,000	134億5060万	-2.32%
06/03	2,951	2,951	2,928	2,937	-0.44%	4,400	135億7540万	-1.44%
06/02	2,984	2,995	2,940	2,950	-0.81%	3,600	136億3549万	-1.04%
06/01	2,934	3,000	2,934	2,974	+2.38%	6,500	137億4642万	-0.27%
05/29	2,900	2,939	2,877	2,905	+0.17%	4,300	134億2749万	-2.55%
05/28	2,890	2,900	2,870	2,900	+0.76%	3,000	134億438万	-2.78%
05/27	2,884	2,900	2,844	2,878	-0.21%	3,600	133億269万	-3.55%
05/26	2,938	2,938	2,806	2,884	-1.84%	5,600	133億3042万	-3.38%
05/25	2,956	2,957	2,920	2,938	+0.1%	2,900	135億8002万	-1.64%
05/22	2,928	2,963	2,928	2,935	-0.07%	1,600	135億6615万	-1.64%
05/21	2,916	2,986	2,895	2,937	+1%	3,900	135億7540万	-1.58%
05/20	2,988	2,988	2,882	2,908	-2.74%	4,000	134億4135万	-2.55%
05/19	3,015	3,045	2,990	2,990	-0.83%	2,900	138億2037万	+0.17%
05/18	3,030	3,030	2,990	3,015	-0.66%	3,100	139億3593万	+1.07%
05/15	3,070	3,070	3,035	3,035	-0.82%	1,700	140億2837万	+1.78%
05/14	3,045	3,090	3,040	3,060	-0.33%	3,500	141億4393万	+2.75%
05/13	3,095	3,095	3,045	3,070	-0.81%	5,500	141億9015万	+3.33%
05/12	3,100	3,100	3,070	3,095	+0.32%	2,900	143億570万	+4.49%
05/11	3,070	3,090	3,070	3,085	+1.48%	2,400	142億5948万	+4.54%
05/08	3,035	3,060	3,035	3,040	+0.16%	2,400	140億5148万	+3.47%
05/07	3,010	3,035	3,010	3,035	+0.83%	2,300	140億2837万	+3.62%
05/01	3,005	3,030	3,000	3,010	+0.17%	2,000	139億1282万	+3.12%
04/30	15:30 連結子会社の取締役の選任に関するお知らせ
04/30	3,015	3,015	2,984	3,005	-0.33%	4,100	138億8971万	+3.26%
04/28	2,976	3,025	2,967	3,015	+2.06%	7,200	139億3593万	+3.93%
04/27	2,951	2,975	2,946	2,954	+0.14%	3,000	136億5397万	+2.18%
04/24	2,978	2,978	2,944	2,950	+0.1%	2,400	136億3549万	+2.36%
04/23	2,978	2,978	2,945	2,947	-0.94%	4,900	136億2162万	+2.54%
04/22	2,990	2,992	2,954	2,975	+0.17%	3,100	137億5104万	+3.69%
04/21	2,921	2,970	2,921	2,970	+0.75%	5,600	137億2793万	+3.81%
04/20	2,918	2,948	2,915	2,948	+0.96%	3,400	136億2624万	+3.4%
04/17	2,900	2,920	2,898	2,920	+0.38%	2,100	134億9682万	+2.67%
04/16	2,915	2,919	2,892	2,909	-0.31%	2,600	134億4597万	+2.54%
04/15	2,890	2,920	2,890	2,918	+1.11%	2,900	134億8757万	+3.04%
04/14	2,929	2,978	2,885	2,886	-1.16%	4,300	133億3966万	+2.12%
04/13	2,900	2,941	2,900	2,920	-0.95%	3,300	134億9682万	+3.62%
04/10	2,943	2,950	2,921	2,948	+1.17%	3,500	136億2624万	+4.91%
04/09	2,917	2,930	2,895	2,914	-1.09%	4,200	134億6909万	+3.96%
04/08	3,050	3,055	2,872	2,946	-1.77%	18,600	136億1700万	+5.44%
04/07	2,972	2,999	2,961	2,999	+1.9%	6,700	138億6197万	+7.68%
04/06	2,882	2,975	2,882	2,943	+2.19%	9,800	136億313万	+6.02%
04/03	2,821	2,885	2,821	2,880	+1.8%	4,600	133億1193万	+3.86%
04/02	2,810	2,829	2,810	2,829	+0.39%	4,700	130億7620万	+2.13%
04/01	2,803	2,828	2,792	2,818	+1.37%	2,100	130億2535万	+1.73%
03/31	2,796	2,832	2,780	2,780	-0.57%	5,400	128億4971万	+0.47%
03/30	2,824	2,824	2,777	2,796	+0.11%	5,700	129億2367万	+1.12%
03/27	2,821	2,821	2,777	2,793	+0.61%	6,300	129億980万	+1.09%

さくらさくプラス（7097）のIR情報・決算資料

2026/03/27～2026/08/21

IR情報＆株価推移

開示資料

決算

株式

チャート