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
10/29	550	552	546	550	0%	3,500	-	-0.72%
10/28	543	553	543	550	+0.36%	3,900	-	-0.72%
10/27	547	549	544	548	-0.18%	3,400	-	-1.08%
10/26	550	554	546	549	-0.18%	4,900	-	-0.9%
10/23	550	553	550	550	-0.9%	7,800	-	-0.9%
10/22	549	555	549	555	+0.36%	300	-	0%
10/21	553	553	549	553	0%	1,600	-	-0.36%
10/20	（5%ルール）光通信（7.41%）UH Partners 2（4.14%）
10/20	553	553	553	553	0%	600	-	-0.18%
10/16	553	553	546	553	+0.18%	3,300	-	-0.18%
10/15	550	552	550	552	0%	200	-	-0.54%
10/14	548	552	544	552	+0.36%	11,000	-	-0.54%
10/13	550	552	539	550	0%	25,700	-	-0.9%
10/09	545	553	545	550	-0.9%	11,200	-	-0.9%
10/08	（IR情報）16:00 2027年2月期第2四半期(中間期)決算短信〔日本基準〕(連結)
10/08	（IR情報）16:00 2027年2月期第2四半期(中間期)決算補足資料(連結)
10/08	553	556	550	555	-0.54%	9,400	-	-0.18%
10/07	555	559	555	558	0%	500	-	+0.36%
10/06	555	559	550	558	+0.9%	2,300	-	+0.36%
10/05	550	554	544	553	+0.55%	8,200	-	-0.54%
10/02	556	559	545	550	-1.61%	13,700	-	-1.08%
10/01	555	559	550	559	+0.54%	5,700	-	+0.54%
09/30	551	556	549	556	0%	6,800	-	0%
09/29	555	556	552	556	-0.36%	2,000	-	0%
09/28	555	559	555	558	-0.18%	1,100	-	+0.18%
09/25	559	559	555	559	0%	2,500	-	+0.36%
09/24	559	559	559	559	-0.18%	7,800	-	+0.54%
09/18	554	560	553	560	+0.9%	10,800	-	+0.72%
09/17	553	555	550	555	+0.36%	3,600	-	-0.18%
09/16	554	554	546	553	-0.18%	11,800	-	-0.54%
09/15	549	554	549	554	0%	1,900	-	-0.54%
09/14	550	555	547	554	+0.54%	5,200	-	-0.36%
09/11	553	557	550	551	-0.36%	5,600	-	-1.08%
09/10	550	561	550	553	+0.55%	4,000	-	-0.72%
09/09	546	552	545	550	-0.72%	3,900	-	-1.26%
09/08	555	558	550	554	-0.18%	3,600	-	-0.72%
09/07	556	560	552	555	-0.72%	2,300	-	-0.54%
09/04	552	566	552	559	+0.18%	4,200	-	+0.18%
09/03	558	558	554	558	0%	1,700	-	-0.18%
09/02	560	560	558	558	-0.53%	1,200	-	-0.18%
09/01	561	561	550	561	+0.18%	4,000	-	+0.36%
08/31	554	567	552	560	+0.72%	4,100	-	+0.18%
08/28	549	556	549	556	-0.36%	2,900	-	-0.54%
08/27	554	560	553	558	+0.36%	6,200	-	-0.36%
08/26	556	558	555	556	0%	2,200	-	-0.71%
08/25	557	558	555	556	-0.18%	2,600	-	-0.71%
08/24	558	560	555	557	-0.71%	8,100	-	-0.54%
08/21	557	562	555	561	+0.54%	4,400	-	+0.18%
08/20	（IR情報）14:00 人事異動に関するお知らせ
08/20	555	562	555	558	-0.18%	1,900	-	-0.36%
08/19	556	562	555	559	+0.36%	2,100	-	-0.18%
08/18	554	557	553	557	+0.18%	1,900	-	-0.54%
08/17	557	557	553	556	-0.36%	2,600	-	-0.71%
08/14	558	558	555	558	0%	800	-	-0.36%
08/13	554	558	554	558	+0.18%	1,200	-	-0.36%
08/12	553	563	553	557	+1.09%	1,700	-	-0.54%
08/10	557	558	551	551	-1.08%	1,700	-	-1.61%
08/07	558	558	555	557	-0.71%	1,200	-	-0.54%
08/06	560	564	558	561	0%	3,100	-	0%
08/05	560	564	558	561	-0.53%	12,400	-	0%
08/04	560	564	555	564	0%	5,900	-	+0.53%
08/03	559	566	555	564	+0.89%	4,800	-	+0.71%
07/31	565	567	555	559	-1.41%	6,600	-	-0.18%
07/30	567	568	555	567	+0.35%	11,300	-	+1.25%
07/29	560	566	555	565	+0.18%	9,300	-	+1.07%
07/28	562	564	555	564	+0.53%	5,100	-	+0.89%
07/27	560	562	560	561	-0.18%	1,700	-	+0.36%
07/24	560	563	550	562	0%	10,200	-	+0.54%
07/23	560	563	550	562	-0.35%	21,300	-	+0.54%
07/22	564	564	557	564	+0.18%	7,200	-	+0.89%
07/21	556	563	553	563	+0.9%	8,600	-	+0.72%
07/17	560	563	537	558	-0.36%	16,200	-	-0.18%
07/16	560	563	557	560	0%	8,300	-	+0.18%
07/15	557	560	553	560	+0.54%	4,100	-	+0.18%
07/14	549	557	549	557	+1.09%	5,400	-	-0.36%
07/13	555	555	550	551	-0.72%	4,400	-	-1.43%
07/10	554	556	547	555	-0.18%	18,400	-	-0.89%
07/09	（IR情報）16:00 2027年2月期第1四半期決算短信〔日本基準〕(連結)
07/09	548	558	548	556	0%	5,600	-	-0.71%
07/08	561	561	549	556	-0.89%	7,200	-	-0.89%
07/07	560	561	558	561	-0.36%	1,700	-	0%
07/06	563	563	552	563	+0.36%	10,700	-	+0.36%
07/03	563	563	557	561	-0.18%	1,100	-	0%
07/02	556	562	555	562	+0.36%	4,300	-	+0.18%
07/01	561	561	556	560	-0.18%	1,000	-	0%
06/30	556	562	552	561	+0.54%	5,000	-	+0.18%
06/29	553	561	553	558	+0.9%	3,800	-	-0.36%
06/26	559	562	553	553	-0.54%	2,700	-	-1.07%
06/25	555	560	550	556	-0.36%	5,000	-	-0.54%
06/24	555	563	555	558	+0.18%	3,200	-	-0.18%
06/23	555	558	555	557	-0.36%	1,800	-	-0.36%
06/22	556	563	554	559	-0.18%	5,900	-	0%
06/19	557	563	557	560	0%	1,400	-	+0.36%
06/18	559	560	553	560	+0.36%	7,000	-	+0.36%
06/17	559	563	558	558	-0.89%	400	-	0%
06/16	562	563	559	563	+0.18%	1,200	-	+1.08%
06/15	562	564	556	562	-0.35%	2,100	-	+0.9%
06/12	560	564	558	564	0%	1,400	-	+1.44%
06/11	561	564	561	564	0%	900	-	+1.44%
06/10	564	568	555	564	+0.36%	4,800	-	+1.62%
06/09	563	567	562	562	-0.71%	12,100	-	+1.26%
06/08	555	566	553	566	+0.18%	3,800	-	+2.17%
06/05	564	570	556	565	+0.18%	3,300	-	+1.99%
06/04	568	568	553	564	-0.7%	5,100	-	+1.99%
06/03	560	569	560	568	0%	800	-	+2.71%

スリーエフ（7544）のイベントチャート

2026/06/03～2026/10/29

イベント情報＆株価推移

開示資料

決算

株式

チャート