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
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%
03/26	2,764	2,788	2,764	2,776	-0.25%	1,000	128億3122万	+0.54%
03/25	2,784	2,790	2,767	2,783	+0.65%	3,700	128億6358万	+0.91%
03/24	2,750	2,785	2,749	2,765	+1.02%	6,600	127億8038万	+0.4%
03/23	2,784	2,784	2,700	2,737	-0.73%	10,600	126億1319万	-0.47%
03/19	2,806	2,839	2,757	2,757	-1.75%	5,800	127億535万	+0.36%
03/18	2,794	2,831	2,793	2,806	+0.94%	5,400	129億3117万	+2.37%
03/17	2,738	2,799	2,738	2,780	+2.43%	5,800	128億1135万	+1.72%
03/16	2,721	2,760	2,713	2,714	-2.06%	7,300	125億719万	-0.48%
03/13	15:30 剰余金の配当(中間配当)に関するお知らせ
03/13	15:30 2026年7月期第2四半期決算説明資料
03/13	15:30 2026年7月期第2四半期(中間期)決算短信〔日本基準〕(連結)
03/13	15:30 連結子会社に対する債権放棄並びに連結子会社の異動(株式譲渡)に関するお知らせ
03/13	2,708	2,771	2,700	2,771	+0.47%	8,500	127億6987万	+1.69%
03/12	2,775	2,775	2,741	2,758	-0.61%	1,400	127億996万	+1.36%
03/11	2,790	2,790	2,762	2,775	0%	3,300	127億8831万	+2.13%
03/10	2,730	2,777	2,730	2,775	+3.01%	3,000	127億8831万	+2.29%
03/09	2,703	2,720	2,645	2,694	-0.92%	8,000	124億1502万	-0.77%
03/06	2,777	2,780	2,719	2,719	-2.09%	2,100	125億3023万	+0.04%
03/05	2,713	2,807	2,713	2,777	+3.39%	6,800	127億9752万	+1.54%
03/04	2,663	2,704	2,632	2,686	-1%	13,000	123億7816万	-2.36%
03/03	2,781	2,781	2,699	2,713	-2.52%	10,400	125億258万	-2.13%
03/02	2,821	2,837	2,770	2,783	-2.56%	11,100	128億2517万	-0.29%
02/27	2,813	2,873	2,813	2,856	+1.53%	4,200	131億6159万	+1.75%
02/26	2,829	2,835	2,800	2,813	-0.28%	7,700	129億6342万	-0.25%
02/25	2,757	2,829	2,757	2,821	+2.32%	9,800	130億29万	-0.49%
02/24	2,729	2,794	2,729	2,757	+1.03%	6,600	127億535万	-3.26%
02/20	2,741	2,750	2,717	2,729	-0.44%	5,400	125億7632万	-4.81%
02/19	2,738	2,760	2,734	2,741	+0.33%	4,700	126億3162万	-5.02%
02/18	2,738	2,755	2,698	2,732	+1.15%	8,300	125億9014万	-5.99%
02/17	2,683	2,724	2,680	2,701	+0.11%	9,100	124億4728万	-7.72%
02/16	15:30 連結子会社の代表取締役の異動及び役員の異動に関するお知らせ
02/16	2,665	2,698	2,640	2,698	+1.24%	10,600	124億3346万	-8.54%
02/13	2,643	2,665	2,633	2,665	+0.19%	5,300	122億8138万	-10.33%
02/12	2,605	2,660	2,605	2,660	+1.8%	9,200	122億5834万	-11.19%
02/10	2,593	2,625	2,593	2,613	+0.77%	7,800	120億4174万	-13.48%
02/09	2,622	2,634	2,591	2,593	-1.07%	11,600	119億4958万	-14.84%
02/06	2,670	2,670	2,616	2,621	-1.84%	11,200	120億7861万	-14.54%
02/05	2,652	2,685	2,652	2,670	-0.26%	7,500	123億442万	-13.54%
02/04	2,638	2,694	2,608	2,677	+0.79%	16,300	123億3668万	-13.67%
02/03	2,672	2,712	2,655	2,656	-0.34%	16,900	122億3991万	-14.54%
02/02	2,857	2,857	2,665	2,665	-6.39%	35,900	122億8138万	-14.47%
01/30	2,785	2,880	2,785	2,847	+2.93%	22,200	131億2011万	-8.9%
01/29	2,665	2,805	2,664	2,766	-11.49%	76,000	127億4683万	-11.57%
01/28	3,185	3,190	3,125	3,125	-2.04%	26,700	144億125万	-0.32%
01/27	3,195	3,205	3,190	3,190	-0.31%	9,100	147億79万	+2.11%
01/26	9:50 代表取締役の異動(辞任)及び役員の異動に関するお知らせ
01/26	3,190	3,220	3,190	3,200	+0.16%	14,000	147億4688万	+2.83%
01/23	3,180	3,195	3,180	3,195	+0.31%	6,600	147億2383万	+3.16%
01/22	3,190	3,195	3,180	3,185	0%	5,000	146億7775万	+3.38%
01/21	3,195	3,195	3,185	3,185	-0.31%	4,100	146億7775万	+4.05%
01/20	3,195	3,205	3,185	3,195	0%	5,800	147億2383万	+5.03%
01/19	3,180	3,205	3,180	3,195	+0.47%	5,600	147億2383万	+5.72%
01/16	3,195	3,200	3,175	3,180	-0.47%	9,000	146億5471万	+5.89%
01/15	3,245	3,245	3,190	3,195	-1.54%	17,800	147億2383万	+7.07%
01/14	3,250	3,265	3,240	3,245	-0.46%	12,000	149億5425万	+9.44%
01/13	3,275	3,305	3,260	3,260	-0.31%	20,000	150億2338万	+10.73%
01/09	3,290	3,320	3,250	3,270	+0.46%	14,700	150億6946万	+11.91%
01/08	3,240	3,285	3,225	3,255	+0.46%	17,900	150億34万	+12.28%
01/07	3,280	3,280	3,220	3,240	-1.07%	18,500	149億3121万	+12.7%
01/06	3,290	3,350	3,260	3,275	+0.92%	27,500	150億9251万	+14.83%
01/05	3,160	3,255	3,145	3,245	+3.18%	21,900	149億5425万	+14.79%
2025
12/30	3,220	3,260	3,135	3,145	-0.16%	21,800	144億9341万	+12.16%
12/29	3,000	3,200	3,000	3,150	+5.7%	38,900	145億1646万	+13.11%
12/26	2,898	2,980	2,867	2,980	+4.05%	16,400	137億3303万	+7.81%
12/25	2,850	2,909	2,837	2,864	+0.17%	7,600	131億9845万	+4.18%
12/24	2,871	2,871	2,829	2,859	-0.42%	6,200	131億7541万	+4.42%
12/23	2,895	2,925	2,840	2,871	-1.85%	10,400	132億3071万	+5.28%
12/22	2,942	2,944	2,863	2,925	-0.44%	10,000	134億6202万	+7.66%
12/19	2,930	2,940	2,911	2,938	+2.55%	8,700	135億2185万	+8.61%
12/18	2,890	2,945	2,800	2,865	-0.87%	13,600	131億8587万	+6.39%
12/17	2,825	2,935	2,823	2,890	+2.52%	20,200	133億93万	+7.72%
12/16	2,800	2,820	2,784	2,819	+0.86%	8,300	129億7416万	+5.5%
12/15	2,785	2,795	2,750	2,795	+3.83%	16,500	128億6370万	+4.92%
12/12	15:30 2026年7月期第1四半期決算説明資料
12/12	15:30 2026年7月期第1四半期決算短信〔日本基準〕(連結)
12/12	2,692	2,704	2,692	2,692	-0.26%	5,900	123億8966万	+1.32%
12/11	2,728	2,728	2,699	2,699	-0.26%	4,200	124億2187万	+1.73%
12/10	2,728	2,728	2,700	2,706	+0.22%	2,200	124億5409万	+2.19%
12/09	2,717	2,717	2,698	2,700	-0.66%	3,700	124億2648万	+2.16%
12/08	2,730	2,730	2,699	2,718	-0.07%	3,900	125億932万	+3.11%
12/05	2,720	2,721	2,699	2,720	+0.07%	4,500	125億1852万	+3.42%
12/04	2,702	2,718	2,702	2,718	+0.67%	3,900	125億932万	+3.66%
12/03	2,695	2,700	2,685	2,700	+0.19%	4,500	124億2648万	+3.17%
12/02	2,693	2,695	2,673	2,695	+0.82%	3,700	124億346万	+3.1%
12/01	2,669	2,699	2,668	2,673	+0.19%	7,500	123億221万	+2.34%
11/28	2,671	2,671	2,652	2,668	+0.64%	3,400	122億7920万	+2.18%
11/27	2,661	2,661	2,645	2,651	-0.3%	4,100	122億96万	+1.61%
11/26	2,662	2,662	2,635	2,659	-0.11%	4,700	122億3778万	+2.03%
11/25	2,648	2,662	2,635	2,662	+1.41%	6,700	122億5158万	+2.27%

さくらさくプラス（7097）のIR情報・決算資料

2025/11/25～2026/04/22

IR情報＆株価推移

開示資料

決算

株式

チャート