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
10/02	3,895	3,925	3,760	3,760	-2.59%	92,800	-	+6.3%
10/01	（IR情報）15:30 2027年3月期9月度売上高推移速報についてのお知らせ(個別)
10/01	（IR情報）15:30 従業員に対する譲渡制限付株式としての自己株式の処分に関するお知らせ
10/01	3,825	3,875	3,780	3,860	+0.78%	81,700	-	+9.47%
09/30	3,575	3,845	3,575	3,830	+7.43%	124,400	-	+9.05%
09/29	3,505	3,615	3,490	3,565	-0.7%	87,300	-	+2.03%
09/28	3,680	3,685	3,580	3,590	-2.58%	64,200	-	+3.19%
09/25	3,600	3,700	3,600	3,685	+2.22%	59,300	-	+6.38%
09/24	3,600	3,680	3,585	3,605	-0.55%	69,100	-	+4.46%
09/18	3,580	3,640	3,535	3,625	+2.84%	58,900	-	+5.29%
09/17	3,525	3,580	3,520	3,525	+0.71%	41,200	-	+2.65%
09/16	3,485	3,535	3,485	3,500	-0.28%	40,000	-	+2.04%
09/15	3,420	3,510	3,400	3,510	+2.63%	40,000	-	+2.57%
09/14	3,400	3,485	3,400	3,420	-1.44%	45,600	-	+0.18%
09/14	（空売り報告）Barclays Capital Securities Ltd 121,528株（0.91%）+0.05%
09/11	3,320	3,540	3,310	3,470	+1.91%	91,600	-	+1.67%
09/10	3,400	3,410	3,360	3,405	-0.44%	27,200	-	-0.35%
09/09	3,370	3,490	3,370	3,420	+1.48%	64,100	-	+0.12%
09/08	3,380	3,430	3,355	3,370	-1.32%	55,300	-	-0.74%
09/07	3,420	3,470	3,395	3,415	-0.15%	31,900	-	+1.76%
09/07	（空売り報告）Barclays Capital Securities Ltd 114,328株（0.86%）+0.09%
09/04	3,370	3,425	3,355	3,420	+1.48%	59,800	-	+3.04%
09/03	3,435	3,475	3,370	3,370	-2.32%	64,700	-	+2.84%
09/02	3,510	3,510	3,425	3,450	-2.68%	78,400	-	+6.65%
09/01	3,550	3,620	3,515	3,545	-0.56%	89,100	-	+11.06%
09/01	（IR情報）9:00 2027年3月期8月度売上高推移速報についてのお知らせ(個別)
08/31	3,470	3,575	3,445	3,565	+1.42%	86,700	-	+13.25%
08/31	（空売り報告）Barclays Capital Securities Ltd 103,228株（0.77%）+0.13%
08/28	3,500	3,545	3,480	3,515	+1.15%	65,500	-	+13.28%
08/27	3,535	3,575	3,455	3,475	-1.7%	57,000	-	+13.6%
08/26	3,455	3,565	3,450	3,535	+1.29%	65,500	-	+17.13%
08/25	3,495	3,515	3,450	3,490	0%	64,600	-	+17.35%
08/25	（空売り報告）Barclays Capital Securities Ltd 85,628株（0.64%）-0.13%
08/24	3,395	3,525	3,375	3,490	+2.8%	120,500	-	+19.11%
08/24	（空売り報告）Barclays Capital Securities Ltd 103,428株（0.77%）-0.03%
08/21	3,180	3,435	3,155	3,395	+6.26%	154,300	-	+17.6%
08/21	（空売り報告）Barclays Capital Securities Ltd 106,828株（0.8%）+0.01%
08/20	3,230	3,230	3,150	3,195	-0.16%	74,400	-	+12.14%
08/19	3,300	3,310	3,185	3,200	-4.76%	92,100	-	+13.56%
08/18	3,410	3,425	3,350	3,360	-1.47%	53,500	-	+20.52%
08/17	3,435	3,440	3,380	3,410	0%	59,700	-	+23.77%
08/17	（空売り報告）Barclays Capital Securities Ltd 105,428株（0.79%）-0.2%
08/14	3,390	3,450	3,335	3,410	-0.29%	64,600	-	+25.46%
08/13	3,310	3,420	3,290	3,420	+4.11%	71,800	-	+27.66%
08/13	（空売り報告）Barclays Capital Securities Ltd 131,728株（0.99%）-0.08%
08/12	3,335	3,360	3,255	3,285	-1.35%	90,100	-	+24.34%
08/12	（空売り報告）Barclays Capital Securities Ltd 143,328株（1.07%）+0.16%
08/10	3,390	3,410	3,330	3,330	-1.62%	62,300	-	+27.29%
08/10	（空売り報告）Barclays Capital Securities Ltd 121,728株（0.91%）+0.04%
08/07	3,510	3,550	3,335	3,385	-5.45%	164,100	-	+31.05%
08/07	（空売り報告）Barclays Capital Securities Ltd 116,428株（0.87%）-0.11%
08/06	3,345	3,600	3,330	3,580	+6.23%	276,300	-	+40.56%
08/06	（空売り報告）Barclays Capital Securities Ltd 130,428株（0.98%）-0.11%
08/05	3,215	3,405	3,205	3,370	+16.17%	586,900	-	+34.64%
08/04	2,901	2,901	2,901	2,901	+20.82%	37,200	-	+17.93%
08/03	（IR情報）15:30 2027年3月期7月度売上高推移速報についてのお知らせ(個別)
08/03	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/03	（IR情報）15:30 業績予想および配当予想の修正に関するお知らせ
08/03	2,430	2,467	2,350	2,401	-3.19%	136,400	-	-1.36%
07/31	2,450	2,510	2,417	2,480	+4.82%	77,000	-	+2.14%
07/30	2,334	2,387	2,305	2,366	+1.63%	62,200	-	-2.19%
07/30	（空売り報告）Barclays Capital Securities Ltd 145,228株（1.09%）-0.08%
07/29	2,374	2,376	2,299	2,328	-1.36%	76,700	-	-3.56%
07/28	2,403	2,407	2,351	2,360	-3.59%	40,800	-	-2.03%
07/28	（空売り報告）Barclays Capital Securities Ltd 155,628株（1.17%）-0.03%
07/27	2,434	2,462	2,414	2,448	+0.58%	20,200	-	+1.79%
07/27	（空売り報告）Barclays Capital Securities Ltd 159,628株（1.2%）+0.01%
07/24	2,435	2,441	2,408	2,434	-0.04%	18,000	-	+1.59%
07/24	（空売り報告）Barclays Capital Securities Ltd 158,928株（1.19%）-0.1%
07/23	2,461	2,476	2,433	2,435	-0.2%	23,500	-	+2.05%
07/22	2,460	2,487	2,433	2,440	+0.12%	29,000	-	+2.69%
07/21	2,380	2,453	2,380	2,437	+2.05%	39,600	-	+3.09%
07/17	2,400	2,421	2,342	2,388	-1.16%	41,700	-	+1.53%
07/16	2,411	2,440	2,402	2,416	-1.71%	29,500	-	+3.16%
07/16	（空売り報告）Barclays Capital Securities Ltd 172,228株（1.29%）+0.18%
07/15	2,427	2,459	2,415	2,458	+2.16%	31,900	-	+5.58%
07/14	2,435	2,450	2,377	2,406	-1.8%	43,600	-	+4.02%
07/13	2,550	2,555	2,429	2,450	-3.85%	48,700	-	+6.48%
07/10	2,508	2,580	2,490	2,548	+3.03%	45,800	-	+11.51%
07/09	2,447	2,478	2,425	2,473	+1.06%	43,100	-	+8.99%
07/08	2,453	2,542	2,440	2,447	-1.57%	41,400	-	+8.51%
07/07	2,580	2,589	2,450	2,486	-5.19%	88,900	-	+10.88%
07/07	（空売り報告）Barclays Capital Securities Ltd 147,728株（1.11%）+0.11%
07/06	2,616	2,654	2,579	2,622	+3.97%	134,600	-	+17.79%
07/03	2,451	2,522	2,403	2,522	+1.49%	98,300	-	+14.43%
07/02	2,467	2,580	2,437	2,485	+0.44%	93,700	-	+13.73%
07/01	2,290	2,505	2,290	2,474	+8.27%	156,700	-	+14.17%
07/01	（IR情報）9:00 2027年3月期6月度売上高推移速報についてのお知らせ(個別)
07/01	（空売り報告）Barclays Capital Securities Ltd 132,828株（1%）-0.12%
06/30	2,287	2,309	2,257	2,285	+0.75%	70,100	-	+6.28%
06/29	2,242	2,288	2,237	2,268	+1.34%	77,300	-	+5.98%
06/26	2,261	2,266	2,224	2,238	-0.93%	22,100	-	+5.07%
06/25	2,260	2,296	2,250	2,259	+0.89%	44,400	-	+6.41%
06/24	2,223	2,268	2,223	2,239	+0.95%	30,700	-	+5.96%
06/23	2,255	2,262	2,218	2,218	-1.29%	30,800	-	+5.47%
06/22	（IR情報）11:30 (訂正・数値データ訂正)「2026年3月期決算短信〔日本基準〕(連結)」添付資料の一部訂正について
06/22	2,215	2,261	2,209	2,247	+1.44%	34,400	-	+7.26%
06/19	2,229	2,254	2,202	2,215	+0.77%	56,800	-	+6.24%
06/18	2,193	2,222	2,176	2,198	+0.87%	52,900	-	+5.88%
06/17	2,135	2,190	2,120	2,179	+2.06%	40,500	-	+5.32%
06/16	2,151	2,156	2,120	2,135	-0.74%	53,600	-	+3.54%
06/15	2,135	2,170	2,127	2,151	+1.51%	40,800	-	+4.52%
06/12	2,109	2,134	2,095	2,119	+2.22%	46,600	-	+3.21%
06/11	2,065	2,090	2,045	2,073	-0.62%	29,300	-	+1.22%
06/10	2,088	2,120	2,081	2,086	-0.67%	21,700	-	+2.46%
06/09	2,093	2,117	2,062	2,100	+1.55%	35,800	-	+3.91%
06/08	2,096	2,101	2,052	2,068	-3.63%	63,900	-	+3.09%
06/08	（空売り報告）Barclays Capital Securities Ltd 149,107株（1.12%）+0.06%
06/05	2,115	2,168	2,115	2,146	+1.13%	57,500	-	+7.73%
06/04	2,126	2,141	2,104	2,122	-0.19%	37,500	-	+7.44%
06/03	2,087	2,128	2,072	2,126	+1.92%	41,300	-	+8.52%
06/02	2,082	2,094	2,043	2,086	+0.77%	58,500	-	+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	-	+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	-	+6.1%
05/28	2,035	2,060	2,014	2,042	+0.2%	28,000	-	+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	-	+7.43%
05/26	2,021	2,045	2,021	2,035	-0.1%	25,100	-	+7.84%
05/25	2,044	2,061	2,016	2,037	-0.15%	48,100	-	+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	-	+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	-	+8.79%
05/20	2,003	2,003	1,934	1,986	-1.73%	63,500	-	+7.7%
05/19	2,004	2,037	2,004	2,021	+0.85%	41,800	-	+10.08%
05/18	2,018	2,025	1,980	2,004	+0.8%	33,100	-	+9.69%
05/15	2,014	2,045	1,965	1,988	-1.29%	48,700	-	+9.41%
05/14	2,011	2,037	2,011	2,014	-0.3%	23,000	-	+11.33%
05/13	2,018	2,039	2,000	2,020	+0.1%	43,600	-	+12.28%
05/12	2,042	2,051	2,018	2,018	-1.13%	43,900	-	+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	-	+14.86%
05/11	（空売り報告）Barclays Capital Securities Ltd 115,107株（0.86%）-0.19%
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 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	（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 配当予想の修正に関するお知らせ

スズデン（7480）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート