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
09/11	1,962	2,049	1,959	2,047	+1.74%	7,402,500	4兆215億	-1.63%
09/10	1,970	2,017	1,967	2,012	+1.11%	6,309,400	3兆9527億	-3.22%
09/09	1,960	2,012	1,951	1,990	+0.51%	6,236,800	3兆9095億	-4.1%
09/08	2,017	2,026	1,980	1,980	-3.65%	6,260,800	3兆8898億	-4.44%
09/07	2,067	2,074	2,042	2,055	-0.58%	4,418,900	4兆372億	-0.72%
09/04	2,105	2,116	2,058	2,067	-1.99%	6,122,500	4兆608億	-0.24%
09/03	（IR情報）10:00 連結子会社からの配当金受領に関するお知らせ
09/03	2,148	2,161	2,109	2,109	-0.61%	7,261,700	4兆1433億	+1.64%
09/02	2,205	2,228	2,113	2,122	-5.9%	9,935,500	4兆1688億	+2.22%
09/01	2,230	2,288	2,221	2,255	+1.26%	6,495,500	4兆4301億	+8.67%
08/31	2,176	2,241	2,170	2,227	+2.63%	8,776,900	4兆3751億	+7.74%
08/28	2,151	2,173	2,142	2,170	+1.69%	5,180,200	4兆2631億	+5.54%
08/27	2,160	2,173	2,129	2,134	-0.88%	5,890,300	4兆1924億	+4.05%
08/26	2,138	2,162	2,131	2,153	+1.6%	4,580,600	4兆2297億	+5.13%
08/25	2,134	2,142	2,117	2,119	-0.38%	4,686,500	4兆1629億	+3.67%
08/24	2,117	2,140	2,082	2,127	+1.09%	3,972,900	4兆1786億	+4.21%
08/21	2,072	2,109	2,071	2,104	+0.81%	6,973,100	4兆1334億	+3.24%
08/20	2,094	2,109	2,068	2,087	+3.21%	5,996,500	4兆1000億	+2.56%
08/19	2,081	2,081	2,013	2,022	-2.84%	5,541,700	3兆9723億	-0.54%
08/18	2,080	2,084	2,056	2,081	-0.57%	5,180,100	4兆883億	+2.36%
08/17	2,100	2,108	2,076	2,093	+0.29%	4,850,600	4兆1118億	+3.05%
08/14	2,050	2,087	2,030	2,087	+4.3%	8,220,700	4兆1000億	+2.91%
08/13	2,006	2,020	1,989	2,001	-0.25%	5,816,600	3兆9311億	-1.28%
08/12	2,011	2,046	1,999	2,006	-1.08%	7,225,900	3兆9409億	-1.33%
08/10	1,990	2,035	1,955	2,028	+3.68%	7,536,400	3兆9841億	-0.49%
08/07	1,955	2,007	1,950	1,956	-1.11%	6,555,400	3兆8427億	-4.16%
08/07	（空売り報告）GOLDMAN SACHS INTERNATIONAL 9,487,070株（0.48%）-0.02%義務消失
08/06	1,966	2,033	1,946	1,978	+2.7%	11,655,100	3兆8859億	-3.32%
08/05	（IR情報）14:00 当社の従業員に対する譲渡制限付株式報酬制度の導入に関するお知らせ
08/05	（IR情報）14:00 2027年3月期第1四半期決算短信〔IFRS〕(連結)
08/05	1,919	1,962	1,806	1,926	+1.16%	17,663,300	3兆7837億	-5.87%
08/05	（空売り報告）GOLDMAN SACHS INTERNATIONAL 9,894,980株（0.5%）新規
08/04	1,962	1,968	1,895	1,904	-2.16%	9,062,200	3兆7405億	-6.99%
08/03	1,906	1,988	1,903	1,946	-6.71%	14,674,800	3兆8230億	-5.07%
07/31	2,113	2,137	2,086	2,086	-3.16%	8,776,300	4兆981億	+1.71%
07/30	2,117	2,162	2,103	2,154	+0.37%	7,362,000	4兆2317億	+5.33%
07/29	2,115	2,146	2,074	2,146	+3.22%	8,107,300	4兆2160億	+5.51%
07/28	2,038	2,098	2,032	2,079	+1.17%	7,479,100	4兆843億	+2.72%
07/27	2,000	2,055	1,996	2,055	+4.37%	7,291,900	4兆372億	+1.88%
07/24	2,011	2,015	1,961	1,969	-3.67%	6,786,900	3兆8682億	-2.09%
07/23	2,050	2,064	2,039	2,044	-0.58%	4,982,600	4兆156億	+1.69%
07/22	2,037	2,081	2,033	2,056	+0.24%	7,562,600	4兆391億	+2.49%
07/21	2,025	2,079	2,024	2,051	0%	6,656,700	4兆293億	+2.55%
07/17	2,025	2,065	2,017	2,051	-0.05%	6,702,100	4兆293億	+2.81%
07/16	2,025	2,071	2,016	2,052	+1.28%	6,394,200	4兆313億	+3.22%
07/15	2,023	2,038	2,021	2,026	+0.45%	5,751,400	3兆9802億	+2.48%
07/14	（IR情報）16:10 業績連動型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
07/14	2,027	2,046	2,006	2,017	-0.64%	6,296,700	3兆9625億	+2.39%
07/13	2,051	2,053	2,013	2,030	-0.29%	6,670,100	3兆9881億	+3.41%
07/10	2,033	2,042	2,001	2,036	+0.39%	8,264,500	3兆9998億	+4.09%
07/09	2,031	2,038	1,993	2,028	-1.55%	9,253,200	3兆9841億	+4.05%
07/08	2,110	2,116	2,058	2,060	-3.29%	9,508,000	4兆470億	+6.08%
07/07	2,156	2,200	2,127	2,130	-0.7%	9,560,200	4兆1845億	+10.02%
07/06	2,129	2,159	2,115	2,145	+1.66%	6,731,400	4兆2140億	+11.31%
07/03	2,100	2,138	2,083	2,110	+2.28%	9,983,400	4兆1452億	+9.95%
07/02	1,981	2,078	1,974	2,063	+3.62%	12,378,400	4兆529億	+7.84%
07/01	1,965	2,014	1,961	1,991	+1.79%	6,884,600	3兆9114億	+4.35%
06/30	1,983	1,988	1,936	1,956	-0.81%	7,768,900	3兆8427億	+2.68%
06/29	1,990	2,003	1,957	1,972	+0.41%	8,385,500	3兆8741億	+3.63%
06/26	1,949	1,974	1,928	1,964	+1.39%	12,537,800	3兆8584億	+3.31%
06/25	1,900	1,955	1,869	1,937	+2.81%	10,128,300	3兆8054億	+2.27%
06/24	1,887	1,904	1,877	1,884	+0.05%	8,459,300	3兆7012億	-0.21%
06/23	1,938	1,938	1,883	1,883	-1.47%	7,130,000	3兆6993億	+0.05%
06/22	1,922	1,942	1,908	1,911	-0.31%	5,323,100	3兆7543億	+1.7%
06/19	1,937	1,945	1,904	1,917	-0.98%	8,527,400	3兆7661億	+2.29%
06/18	1,925	1,964	1,907	1,936	-0.72%	8,573,700	3兆8034億	+3.47%
06/17	1,919	1,950	1,904	1,950	+2.63%	9,805,000	3兆8309億	+4.28%
06/16	1,957	1,957	1,892	1,900	-1.71%	5,543,900	3兆7327億	+1.88%
06/15	1,925	1,946	1,911	1,933	+3.48%	7,104,100	3兆7975億	+3.92%
06/12	1,840	1,869	1,826	1,868	+4.53%	9,853,900	3兆6698億	+0.76%
06/11	1,774	1,793	1,764	1,787	-3.09%	7,785,200	3兆5107億	-3.46%
06/10	1,846	1,848	1,816	1,844	+0.27%	5,054,600	3兆6226億	-0.38%
06/09	1,895	1,896	1,835	1,839	-0.86%	5,987,300	3兆6128億	-0.49%
06/08	1,839	1,883	1,830	1,855	-0.59%	5,791,100	3兆6443億	+0.6%
06/05	1,872	1,893	1,859	1,866	+0.54%	4,192,600	3兆6659億	+1.3%
06/04	1,892	1,899	1,856	1,856	-1.85%	6,019,400	3兆6462億	+0.98%
06/03	1,913	1,945	1,889	1,891	-1.46%	6,803,900	3兆7150億	+3.05%
06/02	1,904	1,927	1,862	1,919	-1.13%	8,061,200	3兆7700億	+4.75%
06/01	1,976	1,990	1,913	1,941	-1.67%	6,000,200	3兆8132億	+6.18%
05/29	1,946	2,011	1,936	1,974	+2.87%	19,065,400	3兆8780億	+8.16%
05/28	1,926	1,948	1,902	1,919	+0.21%	6,440,100	3兆7700億	+5.32%
05/27	1,934	1,965	1,904	1,915	-0.31%	7,352,400	3兆7621億	+5.16%
05/26	1,907	1,929	1,891	1,921	+0.52%	7,300,600	3兆7739億	+5.49%
05/25	1,818	1,918	1,812	1,911	+6.76%	10,274,800	3兆7543億	+5.06%
05/22	1,803	1,809	1,778	1,790	+0.56%	6,054,700	3兆5166億	-1.49%
05/21	1,770	1,810	1,770	1,780	+1.54%	5,027,900	3兆4969億	-2.09%
05/20	1,827	1,830	1,752	1,753	-3.15%	5,666,100	3兆4439億	-3.68%
05/19	1,823	1,823	1,796	1,810	+2.32%	7,959,000	3兆5559億	-0.71%
05/18	1,833	1,837	1,764	1,769	-4.07%	8,552,700	3兆4753億	-3.07%
05/15	1,867	1,894	1,819	1,844	-3.96%	12,586,700	3兆6226億	+1.1%
05/14	（IR情報）14:00 2026年3月期決算短信〔IFRS〕(連結)
05/14	1,801	1,949	1,797	1,920	+6.19%	15,637,500	3兆7720億	+5.32%
05/13	1,780	1,813	1,769	1,808	+1.52%	5,800,200	3兆5519億	-0.6%
05/12	1,768	1,792	1,753	1,781	-0.17%	5,652,200	3兆4989億	-2.2%
05/11	1,796	1,813	1,770	1,784	-1.33%	8,130,100	3兆5048億	-2.3%
05/08	1,802	1,830	1,778	1,808	+1.29%	10,743,900	3兆5519億	-1.2%
05/07	1,769	1,803	1,720	1,785	+1.83%	10,255,400	3兆5067億	-2.57%
05/01	1,738	1,759	1,712	1,753	+0.23%	5,801,700	3兆4439億	-4.62%
04/30	1,834	1,834	1,733	1,749	-2.83%	14,389,200	3兆4360億	-5.2%
04/30	（空売り報告）モルガン・スタンレーMUFG証券 1,778,179株（0.09%）-0.42%義務消失
04/28	1,815	1,822	1,786	1,800	+1.35%	6,958,600	3兆5362億	-2.86%
04/27	1,787	1,792	1,776	1,776	-0.06%	4,429,900	3兆4891億	-4.41%
04/24	1,809	1,818	1,777	1,777	-1.61%	6,409,900	3兆4910億	-4.56%
04/23	1,833	1,845	1,797	1,806	-1.04%	5,598,000	3兆5480億	-3.32%
04/22	1,857	1,860	1,825	1,825	-2.35%	6,543,500	3兆5853億	-2.67%
04/22	（空売り報告）モルガン・スタンレーMUFG証券 10,122,861株（0.51%）新規
04/21	1,897	1,902	1,869	1,869	-1.32%	4,950,600	3兆6718億	-0.53%
04/20	1,931	1,932	1,887	1,894	-0.05%	5,105,100	3兆7209億	+0.74%
04/17	1,930	1,930	1,895	1,895	-1.35%	4,932,900	3兆7228億	+0.64%

スズキ（7269）のイベントチャート

2026/04/17～2026/09/11

イベント情報＆株価推移

開示資料

決算

株式

チャート