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
09/18	1,473	1,473	1,455	1,466	-0.07%	27,800	-	+1.45%
09/17	1,448	1,467	1,442	1,467	+1.45%	46,000	-	+1.66%
09/16	1,428	1,449	1,428	1,446	+1.26%	25,600	-	+0.56%
09/15	1,411	1,431	1,411	1,428	+1.13%	29,000	-	-0.49%
09/14	1,415	1,424	1,405	1,412	-0.49%	24,800	-	-1.47%
09/11	1,431	1,439	1,419	1,419	-1.39%	29,600	-	-0.84%
09/11	（空売り報告）Citigroup Global Markets Limited 126,000株（0.6%）+0.02%
09/10	1,432	1,442	1,421	1,439	0%	30,200	-	+0.77%
09/10	（空売り報告）Citigroup Global Markets Limited 121,900株（0.58%）再IN
09/09	1,436	1,442	1,431	1,439	+0.21%	22,600	-	+1.05%
09/08	1,450	1,450	1,436	1,436	-1.31%	27,800	-	+1.13%
09/07	1,459	1,467	1,450	1,455	-0.21%	32,200	-	+2.68%
09/04	1,444	1,460	1,441	1,458	+1.32%	25,800	-	+3.11%
09/03	1,434	1,450	1,434	1,439	-0.14%	24,100	-	+1.98%
09/02	1,477	1,477	1,440	1,441	-3.42%	50,700	-	+2.34%
09/01	1,482	1,500	1,475	1,492	+1.02%	41,400	-	+6.12%
08/31	1,451	1,482	1,448	1,477	+1.58%	46,200	-	+5.42%
08/28	1,460	1,461	1,445	1,454	-0.62%	33,900	-	+4.15%
08/27	（IR情報）15:00 株式の取得(子会社化)に関するお知らせ
08/27	1,461	1,470	1,449	1,463	+0.76%	48,200	-	+5.1%
08/26	1,439	1,461	1,439	1,452	+0.07%	38,500	-	+4.61%
08/25	1,470	1,473	1,446	1,451	-1.16%	43,800	-	+4.84%
08/24	1,475	1,480	1,460	1,468	-0.14%	41,400	-	+6.45%
08/21	1,445	1,474	1,435	1,470	+1.38%	59,100	-	+6.91%
08/20	1,403	1,453	1,403	1,450	+3.79%	54,100	-	+5.76%
08/19	1,391	1,437	1,388	1,397	-0.43%	58,500	-	+2.19%
08/18	1,415	1,415	1,389	1,403	-0.43%	39,100	-	+2.78%
08/17	1,405	1,434	1,400	1,409	+0.64%	43,900	-	+3.3%
08/14	1,364	1,400	1,364	1,400	+2.79%	33,100	-	+2.79%
08/13	1,370	1,377	1,360	1,362	-0.51%	33,800	-	+0.07%
08/12	1,379	1,379	1,360	1,369	-0.58%	30,200	-	+0.66%
08/10	1,365	1,378	1,347	1,377	+1.55%	19,900	-	+1.25%
08/07	（IR情報）15:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	1,356	1,372	1,345	1,356	+0.22%	36,300	-	-0.07%
08/06	1,338	1,353	1,336	1,353	+1.12%	20,200	-	-0.22%
08/05	1,325	1,341	1,325	1,338	+0.68%	19,100	-	-1.18%
08/04	1,348	1,351	1,328	1,329	-1.56%	36,700	-	-1.7%
08/03	1,383	1,383	1,346	1,350	-2.67%	40,200	-	-0.07%
07/31	1,403	1,420	1,387	1,387	-0.14%	40,000	-	+2.97%
07/30	1,380	1,404	1,373	1,389	+1.17%	52,300	-	+3.43%
07/29	1,375	1,387	1,362	1,373	0%	28,300	-	+2.62%
07/28	1,381	1,381	1,361	1,373	0%	24,600	-	+2.92%
07/27	1,365	1,375	1,358	1,373	+1.7%	33,800	-	+3.23%
07/24	1,343	1,350	1,337	1,350	-0.22%	28,100	-	+1.81%
07/23	1,364	1,370	1,351	1,353	-0.22%	20,200	-	+2.34%
07/22	1,350	1,365	1,345	1,356	+0.22%	25,400	-	+2.88%
07/21	1,350	1,366	1,350	1,353	+0.52%	20,000	-	+3.05%
07/17	（IR情報）15:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
07/17	1,360	1,367	1,339	1,346	-1.25%	24,900	-	+2.91%
07/16	1,374	1,374	1,362	1,363	-0.07%	18,400	-	+4.6%
07/15	1,353	1,367	1,341	1,364	+1.79%	16,800	-	+5.17%
07/14	1,362	1,376	1,340	1,340	-0.74%	27,600	-	+3.8%
07/13	1,382	1,398	1,350	1,350	-1.89%	35,900	-	+4.98%
07/10	1,385	1,385	1,365	1,376	+0.44%	24,600	-	+7.5%
07/09	1,369	1,378	1,358	1,370	0%	26,000	-	+7.45%
07/08	1,342	1,370	1,342	1,370	+1.86%	35,500	-	+7.96%
07/07	1,352	1,357	1,340	1,345	-0.74%	21,400	-	+6.49%
07/06	1,336	1,355	1,327	1,355	+3.2%	47,400	-	+7.8%
07/03	1,320	1,328	1,311	1,313	-0.53%	25,300	-	+4.87%
07/02	1,307	1,322	1,306	1,320	+0.84%	21,700	-	+5.6%
07/01	1,300	1,321	1,300	1,309	+1.16%	25,100	-	+5.06%
06/30	1,297	1,304	1,289	1,294	+0.08%	33,400	-	+4.1%
06/29	1,282	1,298	1,280	1,293	+1.89%	30,700	-	+4.11%
06/26	1,271	1,277	1,254	1,269	-0.16%	31,400	-	+2.42%
06/25	（IR情報）15:00 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
06/25	1,304	1,304	1,266	1,271	-0.24%	46,700	-	+2.67%
06/24	1,287	1,298	1,270	1,274	-0.39%	30,300	-	+2.99%
06/23	1,283	1,289	1,272	1,279	+0.63%	35,700	-	+3.48%
06/22	1,287	1,292	1,268	1,271	+0.39%	19,100	-	+3.08%
06/19	1,265	1,274	1,258	1,266	+0.32%	23,600	-	+2.93%
06/18	1,240	1,264	1,240	1,262	+1.77%	23,900	-	+2.77%
06/17	1,240	1,259	1,240	1,240	+0.16%	17,000	-	+1.22%
06/16	1,230	1,242	1,226	1,238	+0.73%	16,200	-	+1.14%
06/15	1,224	1,240	1,218	1,229	+1.24%	20,600	-	+0.49%
06/12	1,211	1,218	1,203	1,214	0%	37,800	-	-0.57%
06/11	1,214	1,219	1,205	1,214	-0.41%	28,400	-	-0.74%
06/10	1,198	1,223	1,198	1,219	+1.08%	23,200	-	-0.49%
06/09	1,212	1,220	1,202	1,206	-0.41%	26,300	-	-1.71%
06/08	1,213	1,234	1,196	1,211	-2.18%	48,900	-	-1.46%
06/05	1,233	1,242	1,224	1,238	+1.48%	26,700	-	+0.41%
06/04	1,210	1,224	1,209	1,220	+0.25%	23,200	-	-1.13%
06/03	1,210	1,221	1,200	1,217	+0.83%	36,300	-	-1.54%
06/02	1,222	1,222	1,196	1,207	-1.87%	44,300	-	-2.5%
06/01	1,250	1,250	1,218	1,230	-1.52%	36,700	-	-1.05%
05/29	1,234	1,262	1,234	1,249	+0.64%	32,500	-	+0.16%
05/28	1,221	1,241	1,209	1,241	+0.49%	29,300	-	-0.72%
05/27	1,243	1,243	1,224	1,235	-1.2%	40,400	-	-1.44%
05/26	1,237	1,252	1,233	1,250	+1.13%	33,200	-	-0.64%
05/26	（空売り報告）Citigroup Global Markets Limited 59,100株（0.28%）-0.42%義務消失
05/25	1,235	1,275	1,228	1,236	-0.16%	47,500	-	-2.06%
05/25	（空売り報告）Citigroup Global Markets Limited 148,300株（0.7%）+0.02%
05/22	1,250	1,252	1,233	1,238	+0.08%	33,300	-	-2.13%
05/21	1,256	1,264	1,232	1,237	-0.8%	42,200	-	-2.44%
05/20	1,212	1,247	1,212	1,247	+3.57%	55,500	-	-1.97%
05/19	1,207	1,217	1,200	1,204	+0.67%	53,900	-	-5.49%
05/18	1,210	1,210	1,187	1,196	-1.32%	45,000	-	-6.42%
05/15	1,205	1,217	1,201	1,212	+0.75%	49,300	-	-5.39%
05/14	1,220	1,220	1,196	1,203	-1.39%	39,600	-	-6.24%
05/13	1,202	1,230	1,202	1,220	+1.5%	49,200	-	-5.13%
05/12	1,216	1,225	1,193	1,202	+1.35%	50,300	-	-6.68%
05/11	1,224	1,229	1,186	1,186	-4.82%	102,000	-	-8.13%
05/08	（IR情報）15:00 2026年3月期決算短信〔日本基準〕(連結)
05/08	1,265	1,273	1,215	1,246	-2.04%	65,800	-	-3.71%
05/07	1,276	1,279	1,261	1,272	+0.87%	45,000	-	-1.78%
05/01	1,273	1,275	1,244	1,261	-0.86%	40,100	-	-2.78%
04/30	（IR情報）15:00 役員人事に関するお知らせ
04/30	1,278	1,287	1,265	1,272	-2.08%	44,000	-	-2%
04/28	1,278	1,299	1,264	1,299	+2.2%	27,300	-	+0.08%
04/27	1,269	1,285	1,263	1,271	+0.08%	23,300	-	-2%
04/24	1,282	1,285	1,256	1,270	-0.47%	22,600	-	-2.01%

SPK（7466）のイベントチャート

2026/04/24～2026/09/18

イベント情報＆株価推移

開示資料

決算

株式

チャート