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
10/02	15:30 優待発送に関するお知らせ
10/02	2,806	2,806	2,767	2,767	-1.39%	9,500	-	+0.47%
10/01	2,804	2,835	2,802	2,806	+1.04%	7,100	-	+1.89%
09/30	2,784	2,832	2,777	2,777	-0.25%	10,900	-	+0.91%
09/29	2,794	2,799	2,771	2,784	+0.25%	6,000	-	+1.24%
09/28	2,778	2,783	2,766	2,777	-0.04%	5,300	-	+1.06%
09/25	15:30 譲渡制限付株式報酬制度の導入に関するお知らせ
09/25	15:30 定款一部変更に関するお知らせ
09/25	15:30 剰余金の配当(期末配当)に関するお知らせ
09/25	2,779	2,811	2,767	2,778	+0.51%	8,700	-	+1.17%
09/24	2,749	2,775	2,749	2,764	+0.88%	5,800	-	+0.69%
09/18	2,750	2,773	2,732	2,740	-0.36%	5,500	-	-0.22%
09/17	2,722	2,753	2,722	2,750	+1.03%	5,300	-	+0.11%
09/16	2,704	2,722	2,704	2,722	+0.29%	2,100	-	-0.95%
09/15	2,730	2,730	2,701	2,714	+0.07%	6,300	-	-1.31%
09/14	2,703	2,720	2,701	2,712	+0.33%	9,900	-	-1.38%
09/11	15:30 2026年7月期決算説明資料(事業計画及び成長可能性に関する事項)
09/11	15:30 特別損失(減損損失)の計上に関するお知らせ
09/11	15:30 2026年7月期決算短信〔日本基準〕(連結)
09/11	2,740	2,740	2,702	2,703	-1.46%	7,400	-	-1.71%
09/10	2,745	2,745	2,722	2,743	-0.18%	5,700	-	-0.25%
09/09	2,756	2,756	2,731	2,748	-0.04%	3,600	-	0%
09/08	2,754	2,755	2,748	2,749	-0.22%	1,600	-	+0.15%
09/07	2,760	2,768	2,744	2,755	+0.18%	3,700	-	+0.47%
09/04	2,750	2,768	2,750	2,750	0%	2,600	-	+0.33%
09/03	2,781	2,781	2,750	2,750	-0.11%	2,600	-	+0.29%
09/02	2,754	2,784	2,750	2,753	-0.65%	4,500	-	+0.07%
09/01	2,775	2,788	2,770	2,771	-0.04%	4,500	-	+0.36%
08/31	2,755	2,779	2,755	2,772	+0.58%	3,500	-	+0.07%
08/28	2,760	2,768	2,756	2,756	+0.07%	2,900	-	-0.83%
08/27	2,756	2,760	2,750	2,754	-0.07%	3,100	-	-1.25%
08/26	2,759	2,764	2,755	2,756	-0.11%	2,300	-	-1.5%
08/25	2,757	2,765	2,753	2,759	+0.07%	2,600	-	-1.78%
08/24	2,733	2,760	2,733	2,757	+1.03%	4,100	-	-2.16%
08/21	2,735	2,738	2,725	2,729	-0.15%	2,800	-	-3.47%
08/20	2,725	2,748	2,725	2,733	+0.29%	1,600	-	-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	-	-4.29%
08/18	2,768	2,782	2,765	2,765	-0.54%	2,800	-	-3.25%
08/17	2,779	2,783	2,764	2,780	+0.04%	3,700	-	-3.03%
08/14	2,775	2,790	2,769	2,779	+0.07%	4,500	-	-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	-	-3.71%
08/12	2,724	2,763	2,724	2,753	+1.1%	4,000	-	-4.87%
08/10	2,718	2,740	2,716	2,723	+0.26%	5,000	-	-6.23%
08/07	2,712	2,727	2,712	2,716	+0.26%	3,300	-	-6.83%
08/06	2,674	2,720	2,674	2,709	+1.31%	5,200	-	-7.45%
08/05	2,680	2,687	2,667	2,674	-0.22%	8,300	-	-8.99%
08/04	2,666	2,681	2,664	2,680	+0.68%	11,600	-	-9.21%
08/03	2,740	2,740	2,653	2,662	-3.09%	22,700	-	-10.31%
07/31	2,763	2,768	2,740	2,747	-0.58%	13,900	-	-7.91%
07/30	2,792	2,829	2,750	2,763	-7.56%	43,400	-	-7.62%
07/29	2,990	2,995	2,983	2,989	-0.17%	22,900	-	-0.33%
07/28	2,996	3,000	2,994	2,994	-0.07%	11,100	-	-0.13%
07/27	2,995	3,015	2,995	2,996	+0.03%	10,600	-	0%
07/24	2,997	3,000	2,995	2,995	-0.17%	6,900	-	0%
07/23	3,000	3,005	2,999	3,000	0%	3,200	-	+0.33%
07/22	3,020	3,020	2,999	3,000	-0.83%	3,500	-	+0.5%
07/21	2,999	3,025	2,981	3,025	+1.48%	7,800	-	+1.61%
07/17	2,990	2,990	2,975	2,981	-0.37%	6,000	-	+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	-	+1.05%
07/15	2,978	2,986	2,972	2,985	+0.3%	5,300	-	+1.02%
07/14	2,990	2,990	2,968	2,976	-0.17%	5,500	-	+0.88%
07/13	2,995	2,999	2,981	2,981	-0.4%	7,800	-	+1.19%
07/10	3,010	3,020	2,993	2,993	-0.23%	8,100	-	+1.73%
07/09	3,005	3,010	2,999	3,000	0%	5,300	-	+2.11%
07/08	3,020	3,020	2,998	3,000	-0.33%	7,700	-	+2.25%
07/07	3,030	3,030	3,010	3,010	0%	5,600	-	+2.66%
07/06	3,010	3,040	3,005	3,010	+0.17%	8,100	-	+2.77%
07/03	3,030	3,030	3,005	3,005	0%	5,500	-	+2.63%
07/02	2,983	3,050	2,983	3,005	+0.27%	9,300	-	+2.77%
07/01	3,050	3,050	2,981	2,997	-0.93%	7,900	-	+2.64%
06/30	3,080	3,100	3,005	3,025	-1.79%	15,200	-	+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	-	+5.88%
06/26	2,966	3,050	2,963	3,015	+1.86%	10,900	-	+3.82%
06/25	2,983	2,983	2,879	2,960	+0.2%	5,200	-	+2.03%
06/24	2,976	2,976	2,950	2,954	-0.24%	4,600	-	+1.86%
06/23	2,945	2,998	2,943	2,961	-0.13%	4,100	-	+2.17%
06/22	2,957	2,985	2,950	2,965	+0.47%	6,200	-	+2.28%
06/19	2,888	2,951	2,874	2,951	+2.18%	5,400	-	+1.72%
06/18	2,871	2,888	2,821	2,888	+0.49%	6,200	-	-0.55%
06/17	2,787	2,874	2,787	2,874	+2.72%	3,500	-	-1.27%
06/16	2,798	2,802	2,783	2,798	+0.54%	5,700	-	-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	-	-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	-	-4.42%
06/11	2,856	2,879	2,849	2,850	-0.45%	3,300	-	-3.46%
06/10	2,871	2,888	2,862	2,863	-0.28%	3,100	-	-3.24%
06/09	2,897	2,899	2,871	2,871	+0.03%	2,500	-	-3.17%
06/08	2,907	2,907	2,870	2,870	-1.07%	2,000	-	-3.4%
06/05	2,901	2,934	2,901	2,901	-0.31%	1,500	-	-2.52%
06/04	2,901	2,936	2,899	2,910	-0.92%	3,000	-	-2.32%
06/03	2,951	2,951	2,928	2,937	-0.44%	4,400	-	-1.44%
06/02	2,984	2,995	2,940	2,950	-0.81%	3,600	-	-1.04%
06/01	2,934	3,000	2,934	2,974	+2.38%	6,500	-	-0.27%
05/29	2,900	2,939	2,877	2,905	+0.17%	4,300	-	-2.55%
05/28	2,890	2,900	2,870	2,900	+0.76%	3,000	-	-2.78%
05/27	2,884	2,900	2,844	2,878	-0.21%	3,600	-	-3.55%
05/26	2,938	2,938	2,806	2,884	-1.84%	5,600	-	-3.38%
05/25	2,956	2,957	2,920	2,938	+0.1%	2,900	-	-1.64%
05/22	2,928	2,963	2,928	2,935	-0.07%	1,600	-	-1.64%
05/21	2,916	2,986	2,895	2,937	+1%	3,900	-	-1.58%
05/20	2,988	2,988	2,882	2,908	-2.74%	4,000	-	-2.55%
05/19	3,015	3,045	2,990	2,990	-0.83%	2,900	-	+0.17%
05/18	3,030	3,030	2,990	3,015	-0.66%	3,100	-	+1.07%
05/15	3,070	3,070	3,035	3,035	-0.82%	1,700	-	+1.78%
05/14	3,045	3,090	3,040	3,060	-0.33%	3,500	-	+2.75%
05/13	3,095	3,095	3,045	3,070	-0.81%	5,500	-	+3.33%
05/12	3,100	3,100	3,070	3,095	+0.32%	2,900	-	+4.49%
05/11	3,070	3,090	3,070	3,085	+1.48%	2,400	-	+4.54%

さくらさくプラス（7097）のIR情報・決算資料

2026/05/11～2026/10/02

IR情報＆株価推移

開示資料

決算

株式

チャート