スズデン（7480）のイベントチャート

2026/01/05～2026/06/03

イベント情報＆株価推移

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
06/03	2,087	2,128	2,072	2,126	+1.92%	41,300	282億3753万	+8.52%
06/02	2,082	2,094	2,043	2,086	+0.77%	58,500	277億625万	+7.3%
06/02	（空売り報告）Barclays Capital Securities Ltd 141,007株（1.06%）+0.08%
06/01	2,048	2,103	2,036	2,070	+1.72%	77,200	274億9374万	+7.25%
06/01	（IR情報）9:00 2027年3月期5月度売上高推移速報についてのお知らせ(個別)
05/29	2,035	2,054	2,028	2,035	-0.34%	23,100	270億2887万	+6.1%
05/28	2,035	2,060	2,014	2,042	+0.2%	28,000	271億2184万	+7.08%
05/28	（空売り報告）Barclays Capital Securities Ltd 130,607株（0.98%）-0.1%
05/27	2,035	2,059	2,000	2,038	+0.15%	57,400	270億6871万	+7.43%
05/26	2,021	2,045	2,021	2,035	-0.1%	25,100	270億2887万	+7.84%
05/25	2,044	2,061	2,016	2,037	-0.15%	48,100	270億5543万	+8.52%
05/25	（空売り報告）Barclays Capital Securities Ltd 144,507株（1.08%）+0.18%
05/22	2,028	2,045	2,017	2,040	+1.09%	28,800	270億9528万	+9.32%
05/21	（IR情報）15:30 剰余金の配当に関するお知らせ
05/21	1,998	2,024	1,998	2,018	+1.61%	23,800	268億307万	+8.79%
05/20	2,003	2,003	1,934	1,986	-1.73%	63,500	263億7805万	+7.7%
05/19	2,004	2,037	2,004	2,021	+0.85%	41,800	268億4292万	+10.08%
05/18	2,018	2,025	1,980	2,004	+0.8%	33,100	266億1712万	+9.69%
05/15	2,014	2,045	1,965	1,988	-1.29%	48,700	264億461万	+9.41%
05/14	2,011	2,037	2,011	2,014	-0.3%	23,000	267億4994万	+11.33%
05/13	2,018	2,039	2,000	2,020	+0.1%	43,600	268億2964万	+12.28%
05/12	2,042	2,051	2,018	2,018	-1.13%	43,900	268億307万	+12.86%
05/12	（空売り報告）Barclays Capital Securities Ltd 120,007株（0.9%）+0.04%
05/11	1,978	2,046	1,971	2,041	+3.08%	129,300	271億856万	+14.86%
05/11	（空売り報告）Barclays Capital Securities Ltd 115,107株（0.86%）-0.19%
05/08	1,943	1,988	1,931	1,980	+11.61%	188,700	262億9836万	+12.24%
05/08	（空売り報告）Barclays Capital Securities Ltd 139,907株（1.05%）-0.05%
05/07	（IR情報）15:30 配当予想の修正に関するお知らせ
05/07	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)
05/07	（IR情報）15:30 2027年3月期4月度売上高推移速報についてのお知らせ(個別)
05/07	1,792	1,796	1,733	1,774	+2.96%	110,400	235億6226万	+1.2%
05/01	1,734	1,734	1,702	1,723	+0.76%	11,800	228億8488万	-1.71%
04/30	1,719	1,719	1,710	1,710	-1.21%	13,500	227億1222万	-2.56%
04/28	1,704	1,736	1,704	1,731	+0.93%	16,000	229億9114万	-1.54%
04/27	1,731	1,733	1,713	1,715	-1.1%	24,700	227億7863万	-2.5%
04/24	1,723	1,742	1,723	1,734	+0.06%	10,400	230億3098万	-1.42%
04/23	1,749	1,756	1,733	1,733	-1.03%	14,600	230億1770万	-1.53%
04/22	1,770	1,770	1,746	1,751	-0.74%	11,200	232億5678万	-0.62%
04/21	1,768	1,779	1,764	1,764	-0.17%	7,600	234億2944万	+0.06%
04/20	1,779	1,784	1,767	1,767	-0.84%	10,500	234億6929万	+0.23%
04/17	1,784	1,786	1,777	1,782	-0.11%	9,100	236億6852万	+1.08%
04/16	1,779	1,784	1,774	1,784	+0.34%	10,200	236億9508万	+1.25%
04/15	1,779	1,787	1,770	1,778	+0.79%	8,500	236億1539万	+0.91%
04/14	1,778	1,778	1,764	1,764	0%	9,800	234億2944万	+0.06%
04/13	1,756	1,778	1,756	1,764	0%	10,300	234億2944万	+0.11%
04/10	1,773	1,792	1,758	1,764	-0.28%	11,700	234億2944万	+0.06%
04/09	1,799	1,799	1,769	1,769	-1.34%	13,900	234億9585万	+0.34%
04/08	1,800	1,800	1,779	1,793	+1.01%	19,800	238億1462万	+1.76%
04/08	（空売り報告）Barclays Capital Securities Ltd 146,607株（1.1%）+0.04%
04/07	1,767	1,780	1,765	1,775	+0.51%	11,600	235億7555万	+0.8%
04/06	1,767	1,775	1,764	1,766	-0.11%	8,900	234億5601万	+0.23%
04/03	1,747	1,776	1,747	1,768	+0.8%	25,400	234億8257万	+0.28%
04/02	1,761	1,776	1,750	1,754	+0.57%	18,600	232億9662万	-0.57%
04/01	1,715	1,747	1,715	1,744	+2.11%	38,000	231億6380万	-1.19%
04/01	（IR情報）9:00 2026年3月期3月度売上高推移速報についてのお知らせ(個別)
03/31	1,704	1,720	1,698	1,708	-0.23%	16,200	226億8565万	-3.34%
03/30	1,700	1,720	1,688	1,712	-4.04%	30,900	227億3878万	-3.22%
03/27	1,772	1,784	1,760	1,784	+0.79%	29,300	236億9508万	+0.73%
03/26	1,793	1,793	1,755	1,770	-0.28%	18,200	235億914万	0%
03/25	1,765	1,782	1,761	1,775	+1.43%	24,000	235億7555万	+0.28%
03/24	1,745	1,757	1,736	1,750	+1.8%	17,000	232億4350万	-1.07%
03/24	（空売り報告）Barclays Capital Securities Ltd 141,707株（1.06%）+0.15%
03/23	1,745	1,745	1,701	1,719	-2.11%	35,400	228億3175万	-2.83%
03/19	1,775	1,784	1,756	1,756	-2.28%	22,800	233億2319万	-0.9%
03/18	1,779	1,799	1,779	1,797	+1.53%	11,400	238億6775万	+1.47%
03/17	1,776	1,793	1,769	1,770	+0.23%	11,000	235億914万	+0.06%
03/16	1,755	1,772	1,750	1,766	+0.63%	18,000	234億5601万	-0.11%
03/13	1,753	1,765	1,753	1,755	-0.28%	21,300	233億991万	-0.68%
03/13	（空売り報告）Barclays Capital Securities Ltd 121,907株（0.91%）+0.03%
03/12	1,795	1,795	1,753	1,760	-2.28%	27,500	233億7632万	-0.34%
03/11	1,795	1,809	1,795	1,801	+0.61%	15,900	239億2088万	+2.04%
03/10	1,788	1,793	1,764	1,790	+2.4%	29,700	237億7478万	+1.65%
03/09	1,736	1,753	1,721	1,748	-1.24%	41,300	232億1693万	-0.57%
03/06	1,775	1,785	1,761	1,770	-0.84%	25,900	235億914万	+0.8%
03/05	1,788	1,802	1,772	1,785	+3.06%	28,700	237億837万	+1.77%
03/04	1,768	1,769	1,723	1,732	-2.7%	59,900	230億442万	-1.09%
03/04	（空売り報告）Barclays Capital Securities Ltd 117,507株（0.88%）-0.03%
03/03	1,810	1,811	1,780	1,780	-0.39%	44,300	236億4196万	+1.71%
03/03	（空売り報告）Barclays Capital Securities Ltd 121,807株（0.91%）+0.03%
03/02	（IR情報）15:30 2026年3月期2月度売上高推移速報についてのお知らせ(個別)
03/02	1,786	1,803	1,768	1,787	-0.94%	28,800	237億3493万	+2.17%
02/27	1,787	1,808	1,783	1,804	+0.56%	28,600	239億6072万	+3.2%
02/26	1,775	1,794	1,775	1,794	+1.18%	81,600	238億2790万	+2.75%
02/26	（空売り報告）Barclays Capital Securities Ltd 117,607株（0.88%）-0.31%
02/25	1,800	1,808	1,773	1,773	-0.78%	52,800	235億4898万	+1.72%
02/25	（空売り報告）Barclays Capital Securities Ltd 158,737株（1.19%）-0.01%
02/24	1,765	1,793	1,752	1,787	+2.11%	29,300	237億3493万	+2.58%
02/20	1,758	1,759	1,748	1,750	-0.96%	25,600	232億4350万	+0.46%
02/19	1,763	1,768	1,750	1,767	+0.23%	15,000	234億6929万	+1.38%
02/18	1,779	1,779	1,762	1,763	-0.28%	18,100	234億1616万	+1.15%
02/17	1,770	1,778	1,760	1,768	+0.45%	14,100	234億8257万	+1.49%
02/16	1,755	1,769	1,753	1,760	+0.46%	11,400	233億7632万	+1.15%
02/13	1,770	1,777	1,747	1,752	-1.41%	20,100	232億7006万	+0.81%
02/13	（空売り報告）Barclays Capital Securities Ltd 160,237株（1.2%）+0.01%
02/12	1,756	1,783	1,756	1,777	+1.72%	34,600	236億211万	+2.36%
02/12	（空売り報告）Barclays Capital Securities Ltd 158,437株（1.19%）-0.02%
02/10	1,747	1,758	1,747	1,747	+0.4%	18,700	232億365万	+0.75%
02/09	1,744	1,748	1,727	1,740	+0.29%	24,500	231億1068万	+0.46%
02/06	1,745	1,745	1,725	1,735	-0.63%	18,000	230億4427万	+0.35%
02/05	1,747	1,758	1,744	1,746	+0.06%	19,500	231億9037万	+1.04%
02/04	1,705	1,747	1,705	1,745	+1.39%	24,400	231億7709万	+1.16%
02/03	1,726	1,736	1,705	1,721	+0.7%	35,000	228億5832万	-0.06%
02/03	（空売り報告）Barclays Capital Securities Ltd 161,537株（1.21%）+0.09%
02/02	（IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/02	（IR情報）15:30 2026年3月期1月度売上高推移速報についてのお知らせ(個別)
02/02	1,710	1,724	1,709	1,709	-0.06%	17,500	226億9893万	-0.58%
01/30	1,702	1,715	1,701	1,710	+0.23%	14,800	250億5594万	-0.35%
01/29	1,701	1,718	1,696	1,706	+0.24%	24,500	249億9733万	-0.47%
01/29	（空売り報告）Barclays Capital Securities Ltd 149,637株（1.12%）+0.11%
01/28	1,709	1,710	1,701	1,702	-0.58%	16,500	249億3872万	-0.58%
01/27	1,720	1,725	1,707	1,712	-0.7%	24,200	250億8525万	+0.18%
01/26	1,746	1,746	1,724	1,724	-1.49%	27,100	252億6108万	+1%
01/23	1,753	1,764	1,746	1,750	-0.28%	12,300	256億4205万	+2.76%
01/22	1,748	1,767	1,745	1,755	+0.4%	21,300	257億1531万	+3.3%
01/21	1,730	1,750	1,717	1,748	+1.04%	23,600	256億1274万	+3.13%
01/20	1,743	1,747	1,725	1,730	-0.86%	23,500	253億4899万	+2.37%
01/19	1,768	1,771	1,742	1,745	-1.8%	24,900	255億6878万	+3.5%
01/19	（空売り報告）Barclays Capital Securities Ltd 135,137株（1.01%）+0.11%
01/16	1,762	1,777	1,758	1,777	0%	13,300	260億3767万	+5.65%
01/15	1,766	1,795	1,750	1,777	+0.28%	31,300	260億3767万	+5.96%
01/14	1,745	1,775	1,744	1,772	+1.55%	37,200	259億6440万	+5.98%
01/14	（空売り報告）Barclays Capital Securities Ltd 120,537株（0.9%）+0.06%
01/13	（IR情報）15:30 取締役並びに執行役員人事に関するお知らせ
01/13	1,724	1,746	1,714	1,745	+1.81%	59,000	255億6878万	+4.62%
01/13	（空売り報告）Barclays Capital Securities Ltd 111,637株（0.84%）+0.1%
01/09	1,710	1,720	1,707	1,714	+0.35%	14,500	251億1455万	+2.94%
01/08	1,707	1,719	1,707	1,708	-0.12%	10,300	250億2664万	+2.71%
01/07	1,720	1,729	1,710	1,710	-0.58%	19,000	250億5594万	+2.83%
01/06	1,689	1,720	1,689	1,720	+1.84%	22,700	252億247万	+3.43%
01/05	（IR情報）15:30 自己株式の消却完了に関するお知らせ
01/05	（IR情報）15:30 2026年3月期12月度売上高推移速報についてのお知らせ(個別)
01/05	1,684	1,695	1,681	1,689	+0.3%	19,500	247億4824万	+1.69%
01/05	（空売り報告）Barclays Capital Securities Ltd 98,637株（0.74%）+0.13%

スズデン（7480）のイベントチャート

2026/01/05～2026/06/03

イベント情報＆株価推移

開示資料

決算

株式

チャート