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
10/01	1,987	2,013	1,980	2,003	+0.7%	7,660,700	-	-2.77%
09/30	1,958	1,992	1,941	1,989	+2.95%	9,555,400	-	-3.68%
09/29	1,950	1,950	1,924	1,932	-2.62%	6,073,300	-	-6.67%
09/28	1,996	2,008	1,977	1,984	-0.3%	8,649,500	-	-4.43%
09/25	1,990	2,010	1,986	1,990	-0.05%	7,915,700	-	-4.19%
09/24	2,009	2,026	1,987	1,991	-1.82%	9,074,100	-	-4.32%
09/18	2,059	2,066	2,021	2,028	-0.93%	7,525,000	-	-2.73%
09/17	2,020	2,047	2,020	2,047	+0.99%	3,941,800	-	-1.92%
09/16	2,035	2,062	2,019	2,027	0%	6,007,100	-	-2.83%
09/15	2,034	2,048	2,020	2,027	-0.88%	4,475,600	-	-2.78%
09/14	2,057	2,070	2,036	2,045	-0.1%	4,913,700	-	-1.92%
09/11	1,962	2,049	1,959	2,047	+1.74%	7,402,500	-	-1.63%
09/10	1,970	2,017	1,967	2,012	+1.11%	6,309,400	-	-3.22%
09/09	1,960	2,012	1,951	1,990	+0.51%	6,236,800	-	-4.1%
09/08	2,017	2,026	1,980	1,980	-3.65%	6,260,800	-	-4.44%
09/07	2,067	2,074	2,042	2,055	-0.58%	4,418,900	-	-0.72%
09/04	2,105	2,116	2,058	2,067	-1.99%	6,122,500	-	-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	-	+1.64%
09/02	2,205	2,228	2,113	2,122	-5.9%	9,935,500	-	+2.22%
09/01	2,230	2,288	2,221	2,255	+1.26%	6,495,500	-	+8.67%
08/31	2,176	2,241	2,170	2,227	+2.63%	8,776,900	-	+7.74%
08/28	2,151	2,173	2,142	2,170	+1.69%	5,180,200	-	+5.54%
08/27	2,160	2,173	2,129	2,134	-0.88%	5,890,300	-	+4.05%
08/26	2,138	2,162	2,131	2,153	+1.6%	4,580,600	-	+5.13%
08/25	2,134	2,142	2,117	2,119	-0.38%	4,686,500	-	+3.67%
08/24	2,117	2,140	2,082	2,127	+1.09%	3,972,900	-	+4.21%
08/21	2,072	2,109	2,071	2,104	+0.81%	6,973,100	-	+3.24%
08/20	2,094	2,109	2,068	2,087	+3.21%	5,996,500	-	+2.56%
08/19	2,081	2,081	2,013	2,022	-2.84%	5,541,700	-	-0.54%
08/18	2,080	2,084	2,056	2,081	-0.57%	5,180,100	-	+2.36%
08/17	2,100	2,108	2,076	2,093	+0.29%	4,850,600	-	+3.05%
08/14	2,050	2,087	2,030	2,087	+4.3%	8,220,700	-	+2.91%
08/13	2,006	2,020	1,989	2,001	-0.25%	5,816,600	-	-1.28%
08/12	2,011	2,046	1,999	2,006	-1.08%	7,225,900	-	-1.33%
08/10	1,990	2,035	1,955	2,028	+3.68%	7,536,400	-	-0.49%
08/07	1,955	2,007	1,950	1,956	-1.11%	6,555,400	-	-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	-	-3.32%
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	-	-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	-	-6.99%
08/03	1,906	1,988	1,903	1,946	-6.71%	14,674,800	-	-5.07%
07/31	2,113	2,137	2,086	2,086	-3.16%	8,776,300	-	+1.71%
07/30	2,117	2,162	2,103	2,154	+0.37%	7,362,000	-	+5.33%
07/29	2,115	2,146	2,074	2,146	+3.22%	8,107,300	-	+5.51%
07/28	2,038	2,098	2,032	2,079	+1.17%	7,479,100	-	+2.72%
07/27	2,000	2,055	1,996	2,055	+4.37%	7,291,900	-	+1.88%
07/24	2,011	2,015	1,961	1,969	-3.67%	6,786,900	-	-2.09%
07/23	2,050	2,064	2,039	2,044	-0.58%	4,982,600	-	+1.69%
07/22	2,037	2,081	2,033	2,056	+0.24%	7,562,600	-	+2.49%
07/21	2,025	2,079	2,024	2,051	0%	6,656,700	-	+2.55%
07/17	2,025	2,065	2,017	2,051	-0.05%	6,702,100	-	+2.81%
07/16	2,025	2,071	2,016	2,052	+1.28%	6,394,200	-	+3.22%
07/15	2,023	2,038	2,021	2,026	+0.45%	5,751,400	-	+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	-	+2.39%
07/13	2,051	2,053	2,013	2,030	-0.29%	6,670,100	-	+3.41%
07/10	2,033	2,042	2,001	2,036	+0.39%	8,264,500	-	+4.09%
07/09	2,031	2,038	1,993	2,028	-1.55%	9,253,200	-	+4.05%
07/08	2,110	2,116	2,058	2,060	-3.29%	9,508,000	-	+6.08%
07/07	2,156	2,200	2,127	2,130	-0.7%	9,560,200	-	+10.02%
07/06	2,129	2,159	2,115	2,145	+1.66%	6,731,400	-	+11.31%
07/03	2,100	2,138	2,083	2,110	+2.28%	9,983,400	-	+9.95%
07/02	1,981	2,078	1,974	2,063	+3.62%	12,378,400	-	+7.84%
07/01	1,965	2,014	1,961	1,991	+1.79%	6,884,600	-	+4.35%
06/30	1,983	1,988	1,936	1,956	-0.81%	7,768,900	-	+2.68%
06/29	1,990	2,003	1,957	1,972	+0.41%	8,385,500	-	+3.63%
06/26	1,949	1,974	1,928	1,964	+1.39%	12,537,800	-	+3.31%
06/25	1,900	1,955	1,869	1,937	+2.81%	10,128,300	-	+2.27%
06/24	1,887	1,904	1,877	1,884	+0.05%	8,459,300	-	-0.21%
06/23	1,938	1,938	1,883	1,883	-1.47%	7,130,000	-	+0.05%
06/22	1,922	1,942	1,908	1,911	-0.31%	5,323,100	-	+1.7%
06/19	1,937	1,945	1,904	1,917	-0.98%	8,527,400	-	+2.29%
06/18	1,925	1,964	1,907	1,936	-0.72%	8,573,700	-	+3.47%
06/17	1,919	1,950	1,904	1,950	+2.63%	9,805,000	-	+4.28%
06/16	1,957	1,957	1,892	1,900	-1.71%	5,543,900	-	+1.88%
06/15	1,925	1,946	1,911	1,933	+3.48%	7,104,100	-	+3.92%
06/12	1,840	1,869	1,826	1,868	+4.53%	9,853,900	-	+0.76%
06/11	1,774	1,793	1,764	1,787	-3.09%	7,785,200	-	-3.46%
06/10	1,846	1,848	1,816	1,844	+0.27%	5,054,600	-	-0.38%
06/09	1,895	1,896	1,835	1,839	-0.86%	5,987,300	-	-0.49%
06/08	1,839	1,883	1,830	1,855	-0.59%	5,791,100	-	+0.6%
06/05	1,872	1,893	1,859	1,866	+0.54%	4,192,600	-	+1.3%
06/04	1,892	1,899	1,856	1,856	-1.85%	6,019,400	-	+0.98%
06/03	1,913	1,945	1,889	1,891	-1.46%	6,803,900	-	+3.05%
06/02	1,904	1,927	1,862	1,919	-1.13%	8,061,200	-	+4.75%
06/01	1,976	1,990	1,913	1,941	-1.67%	6,000,200	-	+6.18%
05/29	1,946	2,011	1,936	1,974	+2.87%	19,065,400	-	+8.16%
05/28	1,926	1,948	1,902	1,919	+0.21%	6,440,100	-	+5.32%
05/27	1,934	1,965	1,904	1,915	-0.31%	7,352,400	-	+5.16%
05/26	1,907	1,929	1,891	1,921	+0.52%	7,300,600	-	+5.49%
05/25	1,818	1,918	1,812	1,911	+6.76%	10,274,800	-	+5.06%
05/22	1,803	1,809	1,778	1,790	+0.56%	6,054,700	-	-1.49%
05/21	1,770	1,810	1,770	1,780	+1.54%	5,027,900	-	-2.09%
05/20	1,827	1,830	1,752	1,753	-3.15%	5,666,100	-	-3.68%
05/19	1,823	1,823	1,796	1,810	+2.32%	7,959,000	-	-0.71%
05/18	1,833	1,837	1,764	1,769	-4.07%	8,552,700	-	-3.07%
05/15	1,867	1,894	1,819	1,844	-3.96%	12,586,700	-	+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	-	+5.32%
05/13	1,780	1,813	1,769	1,808	+1.52%	5,800,200	-	-0.6%
05/12	1,768	1,792	1,753	1,781	-0.17%	5,652,200	-	-2.2%
05/11	1,796	1,813	1,770	1,784	-1.33%	8,130,100	-	-2.3%
05/08	1,802	1,830	1,778	1,808	+1.29%	10,743,900	-	-1.2%

スズキ（7269）のイベントチャート

2026/05/08～2026/10/01

イベント情報＆株価推移

開示資料

決算

株式

チャート