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
09/11	3,320	3,540	3,310	3,470	+1.91%	91,600	460億8854万	+1.67%
09/10	3,400	3,410	3,360	3,405	-0.44%	27,200	452億2521万	-0.35%
09/09	3,370	3,490	3,370	3,420	+1.48%	64,100	454億2444万	+0.12%
09/08	3,380	3,430	3,355	3,370	-1.32%	55,300	447億6034万	-0.74%
09/07	3,420	3,470	3,395	3,415	-0.15%	31,900	453億5803万	+1.76%
09/04	3,370	3,425	3,355	3,420	+1.48%	59,800	454億2444万	+3.04%
09/03	3,435	3,475	3,370	3,370	-2.32%	64,700	447億6034万	+2.84%
09/02	3,510	3,510	3,425	3,450	-2.68%	78,400	458億2290万	+6.65%
09/01	3,550	3,620	3,515	3,545	-0.56%	89,100	470億8469万	+11.06%
09/01	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	473億5033万	+13.25%
08/28	3,500	3,545	3,480	3,515	+1.15%	65,500	466億8623万	+13.28%
08/27	3,535	3,575	3,455	3,475	-1.7%	57,000	461億5495万	+13.6%
08/26	3,455	3,565	3,450	3,535	+1.29%	65,500	469億5187万	+17.13%
08/25	3,495	3,515	3,450	3,490	0%	64,600	463億5418万	+17.35%
08/24	3,395	3,525	3,375	3,490	+2.8%	120,500	463億5418万	+19.11%
08/21	3,180	3,435	3,155	3,395	+6.26%	154,300	450億9239万	+17.6%
08/20	3,230	3,230	3,150	3,195	-0.16%	74,400	424億3599万	+12.14%
08/19	3,300	3,310	3,185	3,200	-4.76%	92,100	425億240万	+13.56%
08/18	3,410	3,425	3,350	3,360	-1.47%	53,500	446億2752万	+20.52%
08/17	3,435	3,440	3,380	3,410	0%	59,700	452億9162万	+23.77%
08/14	3,390	3,450	3,335	3,410	-0.29%	64,600	452億9162万	+25.46%
08/13	3,310	3,420	3,290	3,420	+4.11%	71,800	454億2444万	+27.66%
08/12	3,335	3,360	3,255	3,285	-1.35%	90,100	436億3137万	+24.34%
08/10	3,390	3,410	3,330	3,330	-1.62%	62,300	442億2906万	+27.29%
08/07	3,510	3,550	3,335	3,385	-5.45%	164,100	449億5957万	+31.05%
08/06	3,345	3,600	3,330	3,580	+6.23%	276,300	475億4956万	+40.56%
08/05	3,215	3,405	3,205	3,370	+16.17%	586,900	447億6034万	+34.64%
08/04	2,901	2,901	2,901	2,901	+20.82%	37,200	385億3108万	+17.93%
08/03	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	15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/03	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	318億9008万	-1.36%
07/31	2,450	2,510	2,417	2,480	+4.82%	77,000	329億3936万	+2.14%
07/30	2,334	2,387	2,305	2,366	+1.63%	62,200	314億2521万	-2.19%
07/29	2,374	2,376	2,299	2,328	-1.36%	76,700	309億2049万	-3.56%
07/28	2,403	2,407	2,351	2,360	-3.59%	40,800	313億4552万	-2.03%
07/27	2,434	2,462	2,414	2,448	+0.58%	20,200	325億1433万	+1.79%
07/24	2,435	2,441	2,408	2,434	-0.04%	18,000	323億2838万	+1.59%
07/23	2,461	2,476	2,433	2,435	-0.2%	23,500	323億4167万	+2.05%
07/22	2,460	2,487	2,433	2,440	+0.12%	29,000	324億808万	+2.69%
07/21	2,380	2,453	2,380	2,437	+2.05%	39,600	323億6823万	+3.09%
07/17	2,400	2,421	2,342	2,388	-1.16%	41,700	317億1741万	+1.53%
07/16	2,411	2,440	2,402	2,416	-1.71%	29,500	320億8931万	+3.16%
07/15	2,427	2,459	2,415	2,458	+2.16%	31,900	326億4715万	+5.58%
07/14	2,435	2,450	2,377	2,406	-1.8%	43,600	319億5649万	+4.02%
07/13	2,550	2,555	2,429	2,450	-3.85%	48,700	325億4090万	+6.48%
07/10	2,508	2,580	2,490	2,548	+3.03%	45,800	338億4253万	+11.51%
07/09	2,447	2,478	2,425	2,473	+1.06%	43,100	328億4638万	+8.99%
07/08	2,453	2,542	2,440	2,447	-1.57%	41,400	325億105万	+8.51%
07/07	2,580	2,589	2,450	2,486	-5.19%	88,900	330億1905万	+10.88%
07/06	2,616	2,654	2,579	2,622	+3.97%	134,600	348億2540万	+17.79%
07/03	2,451	2,522	2,403	2,522	+1.49%	98,300	334億9720万	+14.43%
07/02	2,467	2,580	2,437	2,485	+0.44%	93,700	330億577万	+13.73%
07/01	2,290	2,505	2,290	2,474	+8.27%	156,700	328億5966万	+14.17%
07/01	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)
06/30	2,287	2,309	2,257	2,285	+0.75%	70,100	303億4937万	+6.28%
06/29	2,242	2,288	2,237	2,268	+1.34%	77,300	301億2357万	+5.98%
06/26	2,261	2,266	2,224	2,238	-0.93%	22,100	297億2511万	+5.07%
06/25	2,260	2,296	2,250	2,259	+0.89%	44,400	300億403万	+6.41%
06/24	2,223	2,268	2,223	2,239	+0.95%	30,700	297億3839万	+5.96%
06/23	2,255	2,262	2,218	2,218	-1.29%	30,800	294億5947万	+5.47%
06/22	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	298億4465万	+7.26%
06/19	2,229	2,254	2,202	2,215	+0.77%	56,800	294億1963万	+6.24%
06/18	2,193	2,222	2,176	2,198	+0.87%	52,900	291億9383万	+5.88%
06/17	2,135	2,190	2,120	2,179	+2.06%	40,500	289億4147万	+5.32%
06/16	2,151	2,156	2,120	2,135	-0.74%	53,600	283億5707万	+3.54%
06/15	2,135	2,170	2,127	2,151	+1.51%	40,800	285億6958万	+4.52%
06/12	2,109	2,134	2,095	2,119	+2.22%	46,600	281億4455万	+3.21%
06/11	2,065	2,090	2,045	2,073	-0.62%	29,300	275億3358万	+1.22%
06/10	2,088	2,120	2,081	2,086	-0.67%	21,700	277億625万	+2.46%
06/09	2,093	2,117	2,062	2,100	+1.55%	35,800	278億9220万	+3.91%
06/08	2,096	2,101	2,052	2,068	-3.63%	63,900	274億6717万	+3.09%
06/05	2,115	2,168	2,115	2,146	+1.13%	57,500	285億317万	+7.73%
06/04	2,126	2,141	2,104	2,122	-0.19%	37,500	281億8440万	+7.44%
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%
06/01	2,048	2,103	2,036	2,070	+1.72%	77,200	274億9374万	+7.25%
06/01	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%
05/27	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%
05/22	2,028	2,045	2,017	2,040	+1.09%	28,800	270億9528万	+9.32%
05/21	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%
05/11	1,978	2,046	1,971	2,041	+3.08%	129,300	271億856万	+14.86%
05/08	1,943	1,988	1,931	1,980	+11.61%	188,700	262億9836万	+12.24%
05/07	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	15:30 2026年3月期決算短信〔日本基準〕(連結)
05/07	15:30 配当予想の修正に関するお知らせ
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%

スズデン（7480）のIR情報・決算資料

2026/04/17～2026/09/11

IR情報＆株価推移

開示資料

決算

株式

チャート