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
03/09	2,568	2,573	2,513	2,554	-1.77%	24,100	266億9900万	-0.39%
03/06	2,648	2,648	2,590	2,600	-2.29%	22,300	271億7988万	+1.76%
03/05	2,638	2,686	2,638	2,661	+4.35%	24,400	278億1756万	+4.56%
03/04	2,601	2,623	2,525	2,550	-3.23%	36,500	266億5719万	+0.71%
03/03	2,695	2,705	2,628	2,635	-2.23%	19,700	275億4576万	+4.4%
03/02	2,700	2,715	2,662	2,695	-1.35%	18,000	281億7299万	+7.2%
02/27	2,709	2,733	2,680	2,732	+1.6%	15,600	285億5978万	+9.15%
02/26	2,713	2,734	2,681	2,689	-0.99%	18,300	281億1026万	+8.04%
02/25	2,732	2,743	2,703	2,716	-0.59%	23,100	283億9252万	+9.6%
02/24	2,686	2,732	2,661	2,732	+2.94%	19,200	285億5978万	+10.74%
02/20	2,610	2,656	2,595	2,654	+1.26%	14,900	277億4438万	+8.11%
02/19	2,590	2,632	2,563	2,621	+1.2%	17,600	273億9940万	+7.2%
02/18	2,632	2,642	2,590	2,590	-0.88%	17,300	270億7534万	+6.28%
02/17	2,592	2,644	2,590	2,613	+0.73%	13,900	273億1577万	+7.53%
02/16	2,631	2,641	2,594	2,594	-0.65%	18,800	271億1715万	+7.1%
02/13	2,640	2,640	2,592	2,611	-1.1%	27,000	272億9487万	+8.16%
02/12	2,595	2,650	2,595	2,640	+3.29%	25,400	275億9803万	+9.68%
02/10	2,573	2,573	2,516	2,556	+0.55%	37,100	267億1991万	+6.59%
02/09	15:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/09	15:00 株式分割及び定款の一部変更に関するお知らせ
02/09	15:00 2026年3期末配当予想の修正(増配)に関するお知らせ
02/09	2,449	2,614	2,403	2,542	+6.27%	59,300	265億7355万	+6.32%
02/06	2,384	2,399	2,364	2,392	+0.21%	18,900	250億548万	+0.34%
02/05	2,378	2,412	2,378	2,387	+1.83%	22,300	249億5322万	+0.13%
02/04	2,324	2,372	2,320	2,344	+0.17%	24,400	245億370万	-1.64%
02/03	2,337	2,347	2,320	2,340	+0.13%	15,800	244億6189万	-1.8%
02/02	2,328	2,366	2,328	2,337	+0.73%	19,100	244億3053万	-1.93%
01/30	2,313	2,326	2,301	2,320	-0.04%	21,700	242億5281万	-2.68%
01/29	2,350	2,350	2,307	2,321	-0.9%	26,800	242億6326万	-2.64%
01/28	2,355	2,365	2,330	2,342	-0.64%	21,400	244億8279万	-1.72%
01/27	2,351	2,374	2,350	2,357	+0.26%	17,500	246億3960万	-1.05%
01/26	2,387	2,387	2,350	2,351	-1.26%	22,000	245億7688万	-1.22%
01/23	2,405	2,412	2,381	2,381	-0.96%	11,200	248億9049万	+0.13%
01/22	2,399	2,420	2,392	2,404	+0.5%	7,100	251億3093万	+1.18%
01/21	2,386	2,418	2,386	2,392	-0.75%	11,700	250億548万	+0.84%
01/20	2,436	2,436	2,394	2,410	-1.03%	14,800	251億9365万	+1.82%
01/19	2,430	2,444	2,411	2,435	+0.25%	11,800	254億5500万	+3%
01/16	2,422	2,435	2,410	2,429	+0.16%	13,700	253億9228万	+3.01%
01/15	2,424	2,435	2,412	2,425	+0.04%	10,400	253億5046万	+3.06%
01/14	2,427	2,432	2,413	2,424	+0.46%	10,500	253億4001万	+3.19%
01/13	2,426	2,430	2,410	2,413	+0.12%	17,100	252億2501万	+2.86%
01/09	2,400	2,410	2,394	2,410	+0.96%	6,600	251億9365万	+2.86%
01/08	2,430	2,431	2,385	2,387	-1.53%	12,400	249億5322万	+2.01%
01/07	2,434	2,443	2,414	2,424	+0.21%	8,800	253億4001万	+3.68%
01/06	2,417	2,420	2,403	2,419	+1.13%	9,800	252億8774万	+3.55%
01/05	2,394	2,410	2,380	2,392	+0.89%	12,100	250億548万	+2.57%
2025
12/30	2,395	2,395	2,371	2,371	-0.84%	6,100	247億8595万	+1.76%
12/29	2,369	2,398	2,359	2,391	+1.87%	17,300	249億9503万	+2.75%
12/26	2,357	2,372	2,335	2,347	-0.42%	10,500	245億3506万	+0.99%
12/25	2,385	2,386	2,341	2,357	+0.64%	20,500	246億3960万	+1.51%
12/24	2,352	2,373	2,340	2,342	-0.34%	12,400	244億8279万	+1.08%
12/23	2,321	2,350	2,321	2,350	+1.56%	11,800	245億6643万	+1.51%
12/22	2,321	2,325	2,307	2,314	-0.26%	11,200	241億9009万	+0.13%
12/19	2,316	2,320	2,300	2,320	+0.43%	6,000	242億5281万	+0.43%
12/18	2,309	2,310	2,295	2,310	+0.65%	10,000	241億4827万	+0.04%
12/17	2,303	2,313	2,294	2,295	-0.3%	5,400	239億9147万	-0.52%
12/16	2,335	2,335	2,302	2,302	-1.37%	8,200	240億6464万	-0.13%
12/15	2,310	2,334	2,300	2,334	+0.82%	10,800	243億9916万	+1.3%
12/12	2,309	2,316	2,296	2,315	+1.94%	16,700	242億54万	+0.56%
12/11	2,307	2,307	2,266	2,271	-1.82%	16,200	237億4057万	-1.3%
12/10	2,302	2,318	2,302	2,313	+0.52%	8,000	241億7963万	+0.48%
12/09	2,300	2,313	2,287	2,301	-0.17%	8,200	240億5419万	0%
12/08	2,317	2,325	2,300	2,305	-0.52%	9,700	240億9600万	+0.26%
12/05	2,343	2,360	2,317	2,317	-1.57%	9,500	242億2145万	+0.87%
12/04	2,326	2,360	2,326	2,354	+0.81%	13,300	246億824万	+2.57%
12/03	2,341	2,360	2,335	2,335	-0.13%	10,700	244億962万	+1.83%
12/02	2,358	2,364	2,337	2,338	+0.13%	10,400	244億4098万	+1.87%
12/01	2,365	2,365	2,332	2,335	-1.31%	7,200	244億962万	+1.74%
11/28	2,310	2,367	2,310	2,366	+1.81%	11,700	247億3369万	+3.09%
11/27	2,334	2,360	2,315	2,324	-0.43%	14,700	242億9463万	+1.31%
11/26	2,291	2,335	2,291	2,334	+1.35%	13,100	243億9916万	+1.83%
11/25	2,319	2,335	2,300	2,303	-0.99%	12,900	240億7510万	+0.57%
11/21	2,267	2,326	2,267	2,326	+2.02%	11,200	243億1553万	+1.62%
11/20	2,265	2,285	2,265	2,280	+1.24%	10,600	238億3466万	-0.39%
11/19	2,275	2,275	2,250	2,252	-0.88%	7,800	235億4195万	-1.7%
11/18	2,269	2,281	2,256	2,272	+0.13%	8,300	237億5103万	-0.87%
11/17	2,297	2,297	2,264	2,269	-0.22%	9,100	237億1967万	-1%
11/14	2,291	2,294	2,265	2,274	-1%	7,300	237億7194万	-0.87%
11/13	2,269	2,300	2,269	2,297	+1.46%	8,900	240億1237万	0%
11/12	2,269	2,277	2,260	2,264	+0.49%	7,200	236億6740万	-1.44%
11/11	2,275	2,276	2,240	2,253	-1.01%	8,400	235億5241万	-2.04%
11/10	2,277	2,300	2,276	2,276	-0.04%	8,600	237億9284万	-1.13%
11/07	2,287	2,287	2,268	2,277	-0.78%	7,000	238億330万	-1.04%
11/06	2,294	2,330	2,267	2,295	+0.04%	12,500	239億9147万	-0.26%
11/05	2,323	2,329	2,292	2,294	+0.04%	17,900	239億8101万	-0.35%
11/04	15:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/04	2,270	2,338	2,241	2,293	+2.32%	23,900	239億7056万	-0.52%
10/31	2,266	2,266	2,220	2,241	-0.13%	13,200	234億2696万	-2.94%
10/30	2,270	2,282	2,244	2,244	-1.23%	15,400	234億5832万	-3.07%
10/29	2,327	2,327	2,272	2,272	-1.47%	10,200	237億5103万	-2.07%
10/28	2,380	2,380	2,298	2,306	-3.47%	8,200	241億646万	-0.77%
10/27	2,344	2,389	2,344	2,389	+2.23%	11,600	249億7412万	+2.71%
10/24	2,341	2,344	2,329	2,337	-0.17%	5,700	244億3053万	+0.52%
10/23	2,329	2,354	2,317	2,341	+0.52%	8,300	244億7234万	+0.69%
10/22	2,292	2,329	2,292	2,329	+1.61%	8,300	243億4690万	+0.09%
10/21	2,285	2,304	2,285	2,292	+0.26%	7,700	239億6010万	-1.55%
10/20	2,287	2,297	2,267	2,286	+0.62%	8,100	238億9738万	-1.93%
10/17	2,312	2,323	2,272	2,272	-2.28%	7,500	237億5103万	-2.7%
10/16	2,319	2,348	2,319	2,325	+0.17%	7,900	243億508万	-0.6%
10/15	2,280	2,327	2,280	2,321	+1.98%	10,700	242億6326万	-0.9%
10/14	2,250	2,302	2,250	2,276	-0.39%	17,100	237億9284万	-2.9%
10/10	2,288	2,314	2,285	2,285	-1.64%	12,100	238億8693万	-2.6%
10/09	2,325	2,328	2,310	2,323	-0.09%	8,600	242億8417万	-1.06%
10/08	2,341	2,348	2,320	2,325	+0.35%	12,900	243億508万	-1.06%

SPK（7466）のIR情報・決算資料

2025/10/08～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート