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	822	845	776	786	-2.36%	24,300	-	-2.6%
09/17	810	810	790	805	-0.62%	1,900	-	-0.25%
09/16	799	810	799	810	+0.62%	400	-	+0.37%
09/15	802	805	800	805	+0.37%	700	-	-0.25%
09/14	796	802	785	802	+0.5%	700	-	-0.62%
09/11	783	798	783	798	+1.92%	700	-	-1.12%
09/10	787	794	777	783	-2.25%	2,400	-	-3.09%
09/09	801	801	771	801	-1.11%	2,800	-	-0.99%
09/08	811	811	810	810	-0.12%	200	-	+0.12%
09/07	799	820	794	811	+0.12%	3,000	-	+0.37%
09/04	810	810	810	810	0%	100	-	+0.25%
09/03	800	810	800	810	0%	500	-	+0.25%
09/02	810	810	810	810	-0.86%	100	-	+0.25%
09/01	817	817	817	817	-0.61%	600	-	+1.24%
08/31	815	822	815	822	0%	200	-	+1.99%
08/28	828	838	813	822	+1.11%	5,700	-	+2.24%
08/27	811	817	810	813	-0.25%	1,900	-	+1.37%
08/26	815	815	815	815	+1.49%	100	-	+1.75%
08/25	813	815	803	803	-1.23%	400	-	+0.38%
08/24	813	813	813	813	0%	500	-	+1.63%
08/21	807	813	800	813	+0.87%	4,200	-	+1.75%
08/20	799	813	799	806	+1.64%	1,100	-	+1%
08/19	805	813	783	793	-2.1%	3,100	-	-0.5%
08/18	805	810	802	810	+1.12%	1,500	-	+1.63%
08/17	800	801	800	801	+0.13%	400	-	+0.75%
08/14	801	808	800	800	-0.62%	1,100	-	+0.88%
08/13	802	805	802	805	-0.62%	400	-	+1.77%
08/12	817	817	802	810	+1%	5,400	-	+2.66%
08/10	（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)
08/10	（IR情報）15:30 特別利益(段階取得に係る差益)の計上に関するお知らせ
08/10	800	815	800	802	+0.5%	3,600	-	+1.91%
08/06	798	798	798	798	-1.6%	100	-	+1.66%
08/05	802	811	801	811	-0.25%	500	-	+3.58%
08/04	801	813	801	813	+1.5%	400	-	+3.96%
08/03	810	813	783	801	+0.13%	4,800	-	+2.69%
07/31	800	800	800	800	-1.23%	200	-	+2.83%
07/30	810	810	810	810	-0.12%	100	-	+4.25%
07/29	805	811	805	811	+0.75%	6,100	-	+4.51%
07/28	800	805	795	805	+1.64%	10,400	-	+4.01%
07/27	775	795	775	792	+2.19%	2,000	-	+2.59%
07/24	757	782	757	775	-0.77%	3,000	-	+0.52%
07/23	778	781	775	781	0%	1,100	-	+1.3%
07/22	786	786	766	781	+0.13%	1,700	-	+1.43%
07/21	802	802	752	780	-1.14%	12,100	-	+1.43%
07/17	800	800	788	789	-1.38%	2,900	-	+2.73%
07/16	783	800	783	800	+2.04%	7,800	-	+4.17%
07/15	780	784	780	784	+0.38%	500	-	+2.48%
07/14	770	784	755	781	-0.38%	1,100	-	+2.36%
07/13	788	788	771	784	-1.26%	1,100	-	+2.89%
07/10	760	794	760	794	+4.75%	5,200	-	+4.61%
07/09	750	758	750	758	+0.13%	4,100	-	+0.13%
07/08	755	757	746	757	-0.26%	700	-	+0.13%
07/07	759	759	759	759	0%	100	-	+0.66%
07/06	750	759	750	759	+0.8%	500	-	+0.8%
07/03	725	754	720	753	-0.26%	10,000	-	+0.13%
07/02	751	755	751	755	+0.13%	1,700	-	+0.4%
07/01	761	762	753	754	-1.69%	500	-	+0.4%
06/30	767	767	755	767	0%	400	-	+2.13%
06/29	770	772	756	767	+0.52%	4,800	-	+2.4%
06/26	764	765	761	763	-0.78%	1,400	-	+2.01%
06/25	764	769	751	769	-0.13%	400	-	+3.08%
06/24	758	770	758	770	+0.65%	500	-	+3.36%
06/23	764	771	749	765	-0.65%	800	-	+2.96%
06/22	759	770	759	770	+1.45%	700	-	+3.91%
06/19	768	770	753	759	-1.17%	7,300	-	+2.71%
06/18	757	768	748	768	+0.92%	3,500	-	+4.07%
06/17	759	764	749	761	+0.26%	2,000	-	+3.4%
06/16	771	771	751	759	+0.13%	8,900	-	+3.41%
06/15	746	774	737	758	-2.32%	6,500	-	+3.41%
06/12	740	778	738	776	+5.29%	6,300	-	+6.01%
06/11	733	744	733	737	+0.14%	2,100	-	+0.96%
06/10	726	744	726	736	-0.67%	4,700	-	+0.96%
06/09	732	741	727	741	+1.23%	2,100	-	+1.65%
06/08	726	744	726	732	+0.83%	2,700	-	+0.41%
06/05	725	726	725	726	-0.41%	500	-	-0.41%
06/04	722	737	714	729	+0.55%	2,500	-	-0.14%
06/03	720	725	720	725	-1.36%	400	-	-0.68%
06/02	735	735	722	735	-0.27%	400	-	+0.55%
06/01	（IR情報）18:30 太陽光発電施設における電気ケーブルの盗難被害等に関するお知らせ
06/01	733	737	725	737	-0.81%	1,000	-	+0.68%
05/29	743	743	743	743	+1.64%	500	-	+1.36%
05/28	740	740	731	731	-1.22%	2,700	-	-0.27%
05/27	740	740	731	740	+1.23%	800	-	+0.82%
05/26	729	731	729	731	+0.27%	400	-	-0.41%
05/25	733	736	729	729	0%	1,400	-	-0.68%
05/22	729	729	729	729	+0.14%	700	-	-0.68%
05/21	726	728	726	728	+0.28%	2,700	-	-0.95%
05/20	726	728	726	726	+0.14%	2,400	-	-1.22%
05/19	721	725	721	725	+0.42%	400	-	-1.49%
05/18	721	729	721	722	+0.28%	700	-	-2.04%
05/15	720	720	720	720	+0.42%	1,400	-	-2.44%
05/14	721	721	715	717	-0.55%	5,000	-	-2.98%
05/13	717	722	717	721	-0.55%	2,500	-	-2.57%
05/12	（IR情報）15:00 2026年3月期決算短信〔日本基準〕(連結)
05/12	（IR情報）15:00 剰余金の配当に関するお知らせ
05/12	726	729	721	725	-0.28%	4,000	-	-2.16%
05/11	729	730	727	727	-0.41%	1,200	-	-2.02%
05/08	（IR情報）15:30 2026年3月期通期連結業績予想の修正に関するお知らせ
05/08	728	730	728	730	0%	3,200	-	-1.75%
05/07	732	733	730	730	-0.41%	2,700	-	-1.75%
05/01	731	735	731	733	-0.95%	600	-	-1.61%
04/30	735	740	735	740	+0.68%	500	-	-0.8%
04/28	735	735	735	735	-0.14%	5,700	-	-1.74%
04/27	739	739	730	736	-1.21%	2,900	-	-1.87%
04/24	752	752	745	745	-0.93%	1,500	-	-0.8%
04/23	753	753	752	752	0%	1,000	-	0%

サンリン（7486）のイベントチャート

2026/04/23～2026/09/18

イベント情報＆株価推移

開示資料

決算

株式

チャート