日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
12/12	551	555	546	549	-0.36%	6,800	42億3119万	-1.26%
12/11	558	558	551	551	-0.9%	6,200	42億4660万	-0.9%
12/10	556	556	549	556	0%	5,400	42億8514万	0%
12/09	555	558	550	556	+0.36%	3,100	42億8514万	0%
12/08	557	560	554	554	-0.54%	3,900	42億6973万	-0.18%
12/05	553	557	550	557	+0.36%	2,600	42億9285万	+0.36%
12/04	545	556	545	555	+0.18%	6,400	42億7743万	+0.18%
12/03	559	559	550	554	0%	2,100	42億6973万	0%
12/02	543	558	540	554	+0.91%	11,800	42億6973万	0%
12/01	554	559	543	549	-1.44%	15,000	42億3119万	-0.9%
11/28	560	560	549	557	-0.54%	15,200	42億9285万	+0.54%
11/27	555	560	555	560	+0.9%	2,200	43億1597万	+1.08%
11/26	552	557	549	555	-0.36%	5,300	42億7743万	+0.18%
11/25	553	562	546	557	+0.72%	12,800	42億9285万	+0.54%
11/21	553	558	550	553	-0.18%	4,600	42億6202万	-0.36%
11/20	558	562	542	554	-0.72%	11,400	42億6973万	-0.36%
11/19	555	560	555	558	+0.18%	2,200	43億55万	+0.36%
11/18	555	563	553	557	+0.36%	11,000	42億9285万	0%
11/17	563	563	555	555	-1.07%	8,500	42億7743万	-0.54%
11/14	562	563	555	561	-0.18%	4,000	43億2368万	+0.18%
11/13	554	565	554	562	+1.08%	3,100	43億3138万	+0.18%
11/12	556	560	548	556	-0.54%	9,800	42億8514万	-1.07%
11/11	555	559	555	559	0%	11,400	43億826万	-0.71%
11/10	551	560	549	559	+1.08%	6,900	43億826万	-0.89%
11/07	550	558	550	553	-0.72%	9,500	42億6202万	-2.3%
11/06	552	558	551	557	+0.91%	4,100	42億9285万	-1.76%
11/05	558	559	540	552	0%	30,100	42億5431万	-2.82%
11/04	537	555	537	552	+2.79%	7,100	42億5431万	-3.16%
10/31	543	547	537	537	-1.1%	1,500	41億3871万	-6.12%
10/30	540	545	536	543	-0.55%	9,800	41億8495万	-5.4%
10/29	545	546	540	546	0%	8,100	42億807万	-5.21%
10/28	543	552	535	546	-0.73%	24,400	42億807万	-5.54%
10/27	551	554	549	550	-0.9%	8,800	42億3890万	-5.17%
10/24	552	556	551	555	+0.36%	4,000	42億7743万	-4.64%
10/23	552	557	552	553	+0.18%	8,700	42億6202万	-5.15%
10/22	558	564	549	552	-1.43%	16,400	42億5431万	-5.64%
10/21	566	573	550	560	-1.23%	20,400	43億1597万	-4.44%
10/20	570	576	567	567	-0.7%	11,000	43億6992万	-3.41%
10/17	579	580	566	571	-0.87%	21,400	44億75万	-2.89%
10/16	575	581	564	576	+0.7%	11,400	44億3928万	-1.87%
10/15	565	582	565	572	+0.88%	19,300	44億845万	-2.39%
10/14	575	580	550	567	-3.08%	32,000	43億6992万	-2.91%
10/10	600	600	572	585	-2.5%	63,100	45億865万	+0.34%
10/09	16:00 2026年2月期第2四半期(中間期)決算補足資料(連結)
10/09	16:00 2026年2月期第2四半期(中間期)決算短信〔日本基準〕(連結)
10/09	592	600	587	600	+1.52%	67,500	46億2425万	+3.45%
10/08	584	598	581	591	+1.2%	27,600	45億5489万	+2.43%
10/07	584	596	576	584	-0.51%	12,000	45億94万	+1.57%
10/06	594	600	585	587	-1.18%	12,400	45億2406万	+2.44%
10/03	593	604	581	594	+0.17%	13,700	45億7801万	+4.21%
10/02	583	595	555	593	+0.85%	14,300	45億7030万	+4.59%
10/01	600	604	583	588	-0.34%	37,400	45億3177万	+4.26%
09/30	595	595	587	590	-0.84%	7,500	45億4718万	+4.98%
09/29	593	598	585	595	+0.34%	20,300	45億8572万	+6.44%
09/26	591	596	587	593	-0.5%	6,600	45億7030万	+6.65%
09/25	589	599	584	596	+1.02%	13,400	45億9342万	+7.78%
09/24	587	590	572	590	-0.51%	7,900	45億4718万	+7.27%
09/22	594	594	583	593	0%	23,500	45億7030万	+8.41%
09/19	14:00 業績予想の修正に関するお知らせ
09/19	597	612	572	593	-0.67%	101,200	45億7030万	+9.01%
09/18	580	599	580	597	+1.53%	19,100	46億113万	+10.35%
09/17	590	591	578	588	-0.51%	9,700	45億3177万	+9.5%
09/16	600	600	577	591	-0.84%	20,000	45億5489万	+10.67%
09/12	584	598	578	596	+2.05%	20,100	45億9342万	+12.24%
09/11	580	599	570	584	+0.69%	34,400	45億94万	+10.82%
09/10	560	583	550	580	+3.57%	29,400	44億7011万	+10.69%
09/09	544	560	537	560	+2.94%	20,700	43億1597万	+7.49%
09/08	527	550	527	544	+3.23%	37,600	41億9265万	+4.82%
09/05	527	527	521	527	0%	3,700	40億6163万	+1.93%
09/04	523	527	522	527	0%	2,000	40億6163万	+2.13%
09/03	528	530	508	527	-0.19%	6,400	40億6163万	+2.33%
09/02	530	530	521	528	-0.56%	3,900	40億6934万	+2.92%
09/01	522	532	518	531	+1.72%	8,000	40億9246万	+3.71%
08/29	522	522	517	522	-0.19%	2,000	40億2310万	+2.15%
08/28	516	523	501	523	0%	10,900	40億3081万	+2.55%
08/27	521	523	520	523	+0.38%	5,500	40億3081万	+2.75%
08/26	514	523	514	521	+0.39%	8,900	40億1539万	+2.56%
08/25	521	521	516	519	0%	2,800	39億9998万	+2.37%
08/22	518	520	507	519	-0.19%	6,900	39億9998万	+2.57%
08/21	520	522	516	520	-0.19%	9,500	40億768万	+2.97%
08/20	511	521	511	521	+0.39%	6,500	40億1539万	+3.37%
08/19	515	520	513	519	+0.19%	8,200	39億9998万	+3.18%
08/18	521	521	513	518	0%	6,700	39億9227万	+3.19%
08/15	519	520	511	518	+0.97%	12,200	39億9227万	+3.6%
08/14	505	520	503	513	+0.59%	19,700	39億5373万	+3.01%
08/13	508	512	500	510	+0.39%	13,900	39億3061万	+2.82%
08/12	503	508	503	508	-0.39%	3,100	39億1520万	+2.63%
08/08	513	513	505	510	+0.2%	6,900	39億3061万	+3.45%
08/07	500	509	500	509	+1.6%	266,100	39億2291万	+3.67%
08/06	500	505	500	501	-0.6%	1,900	38億6125万	+2.45%
08/05	500	504	498	504	+0.2%	6,100	38億8437万	+3.28%
08/04	498	504	496	503	+1%	4,000	38億7666万	+3.29%
08/01	499	501	492	498	-0.2%	6,900	38億3813万	+2.68%
07/31	497	499	497	499	0%	3,500	38億4584万	+3.1%
07/30	499	499	494	499	0%	7,700	38億4584万	+3.53%
07/29	502	502	494	499	+0.81%	16,600	38億4584万	+3.74%
07/28	505	505	495	495	-1%	17,900	38億1501万	+3.13%
07/25	499	500	496	500	+0.2%	16,900	38億5354万	+4.6%
07/24	500	500	492	499	+0.2%	30,300	38億4584万	+4.61%
07/23	500	500	492	498	-0.4%	7,400	38億3813万	+4.62%
07/22	494	500	494	500	+1.21%	13,200	38億5354万	+5.49%
07/18	496	499	494	494	-0.4%	3,200	38億730万	+4.44%
07/17	499	501	494	496	-0.8%	13,400	38億2271万	+5.08%
07/10	16:00 2026年2月期第1四半期決算短信〔日本基準〕(連結)

7544 スリーエフ

IR情報

2025/07/17～2025/12/12

IR情報＆株価推移

開示資料

決算

株式

チャート