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
10/09	429	445	429	436	+1.16%	18,900	-	+1.87%
10/08	445	445	429	431	-2.49%	38,700	-	+1.17%
10/07	457	458	433	442	-3.7%	49,200	-	+4%
10/06	459	467	455	459	-0.22%	17,800	-	+8.25%
10/05	458	477	453	460	+0.66%	38,900	-	+9.26%
10/02	448	470	440	457	+1.56%	61,600	-	+9.07%
10/01	465	511	436	450	-1.75%	300,300	-	+7.91%
09/30	16:00 連結子会社代表取締役の異動に関するお知らせ
09/30	490	515	442	458	-5.95%	222,000	-	+10.36%
09/29	494	505	457	487	-5.44%	177,500	-	+18.2%
09/28	530	565	489	515	+6.19%	979,000	-	+25.92%
09/25	410	485	410	485	+19.75%	322,200	-	+20.05%
09/24	403	406	403	405	+1%	21,800	-	+1%
09/18	402	402	401	401	+0.25%	2,400	-	0%
09/17	399	400	399	400	+0.25%	600	-	-0.25%
09/16	399	399	398	399	-0.5%	2,600	-	-0.5%
09/15	405	405	401	401	0%	6,800	-	0%
09/14	399	401	395	401	+0.75%	7,800	-	-0.25%
09/11	398	400	398	398	-0.5%	3,800	-	-1%
09/10	400	401	400	400	-0.25%	4,400	-	-0.5%
09/09	405	405	401	401	-0.74%	1,500	-	-0.25%
09/08	401	404	401	404	+0.25%	5,300	-	+0.5%
09/07	401	405	400	403	+0.5%	3,200	-	+0.25%
09/04	401	402	401	401	+0.25%	2,300	-	0%
09/03	400	403	400	400	0%	2,400	-	-0.25%
09/02	404	404	399	400	-0.5%	2,600	-	-0.25%
09/01	401	403	401	402	0%	1,200	-	+0.5%
08/31	403	403	399	402	-0.5%	2,400	-	+0.5%
08/28	403	407	403	404	+0.25%	10,700	-	+1.25%
08/27	401	403	401	403	+0.5%	1,100	-	+1%
08/26	399	401	399	401	+0.25%	1,600	-	+0.75%
08/25	399	401	399	400	0%	2,100	-	+0.5%
08/24	399	400	399	400	+0.25%	900	-	+0.5%
08/21	400	401	399	399	-0.25%	2,300	-	+0.5%
08/20	404	404	400	400	-0.25%	4,600	-	+0.76%
08/19	402	405	401	401	0%	7,600	-	+1.01%
08/18	404	404	401	401	-0.99%	2,100	-	+1.01%
08/17	405	405	401	405	+0.25%	9,100	-	+2.27%
08/14	401	405	400	404	+1%	2,300	-	+2.02%
08/13	401	402	399	400	-0.99%	2,900	-	+1.27%
08/12	405	405	402	404	-0.25%	5,600	-	+2.28%
08/10	14:30 2027年3月期第1四半期決算短信〔日本基準〕(連結) (公認会計士等による期中レビューの完了)
08/10	402	405	401	405	+1.25%	5,400	-	+2.79%
08/07	398	401	396	400	+0.5%	4,000	-	+1.78%
08/06	401	402	398	398	-1.49%	3,600	-	+1.27%
08/05	407	410	401	404	-0.25%	10,200	-	+3.06%
08/04	410	410	396	405	0%	13,100	-	+3.32%
08/03	14:50 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/03	14:50 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
08/03	390	412	388	405	+3.85%	46,300	-	+3.58%
07/31	390	391	390	390	0%	6,100	-	0%
07/30	390	390	389	390	0%	8,500	-	0%
07/29	390	390	388	390	0%	6,500	-	0%
07/28	391	393	390	390	-0.26%	3,700	-	0%
07/27	390	391	390	391	0%	5,000	-	+0.51%
07/24	391	393	391	391	0%	3,500	-	+0.51%
07/23	392	393	391	391	-0.26%	3,100	-	+0.51%
07/22	393	394	392	392	-0.76%	900	-	+1.03%
07/21	390	395	390	395	+1.02%	5,900	-	+1.8%
07/17	395	395	389	391	-1.01%	7,400	-	+1.03%
07/16	395	395	393	395	0%	2,300	-	+2.07%
07/15	391	395	391	395	+0.51%	13,000	-	+2.33%
07/14	390	393	386	393	+0.51%	9,100	-	+2.08%
07/13	390	391	390	391	-0.26%	4,900	-	+1.56%
07/10	15:50 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
07/10	390	392	390	392	+0.26%	6,900	-	+2.08%
07/09	389	391	389	391	0%	4,100	-	+1.82%
07/08	390	391	389	391	+0.26%	2,800	-	+1.82%
07/07	391	392	386	390	-0.26%	5,300	-	+1.83%
07/06	385	391	382	391	+2.09%	7,500	-	+2.09%
07/03	382	383	380	383	+0.26%	3,800	-	+0.26%
07/02	381	382	379	382	-1.04%	9,100	-	0%
07/01	387	387	370	386	-0.26%	14,600	-	+1.31%
06/30	392	392	386	387	-0.26%	6,300	-	+1.57%
06/29	384	388	384	388	+1.31%	2,500	-	+2.11%
06/26	385	387	381	383	-0.78%	11,500	-	+1.06%
06/25	389	390	385	386	-0.26%	4,500	-	+1.85%
06/24	394	394	385	387	0%	8,300	-	+2.38%
06/23	385	394	385	387	+0.52%	19,000	-	+2.65%
06/22	380	387	380	385	+1.05%	19,900	-	+2.12%
06/19	14:50 (訂正・数値データ訂正)「2026年3月期決算短信〔日本基準〕(連結)」の一部訂正について
06/19	380	381	379	381	+0.26%	3,900	-	+1.33%
06/18	381	381	379	380	-0.26%	4,700	-	+1.06%
06/17	380	381	378	381	+0.26%	1,900	-	+1.6%
06/16	382	382	379	380	-0.26%	3,000	-	+1.33%
06/15	382	382	379	381	0%	9,000	-	+1.87%
06/12	380	381	379	381	+0.53%	10,600	-	+1.87%
06/11	379	381	378	379	-0.52%	3,400	-	+1.61%
06/10	382	382	378	381	+0.79%	11,000	-	+2.42%
06/09	376	379	376	378	-0.26%	3,700	-	+1.61%
06/08	375	379	375	379	-0.26%	5,400	-	+2.16%
06/05	381	382	378	380	-0.26%	12,800	-	+2.43%
06/04	385	385	380	381	-0.52%	15,900	-	+2.97%
06/03	386	386	380	383	-0.78%	17,700	-	+3.79%
06/02	379	386	378	386	+3.21%	58,400	-	+4.61%
06/01	372	374	372	374	+0.54%	8,500	-	+1.63%
05/29	370	372	370	372	+0.81%	3,600	-	+1.36%
05/28	372	372	369	369	-0.27%	10,200	-	+0.54%
05/27	368	371	368	370	+0.27%	3,700	-	+0.82%
05/26	368	370	368	369	-0.27%	700	-	+0.82%
05/25	370	371	369	370	+0.27%	5,000	-	+1.09%
05/22	369	369	369	369	-0.54%	3,500	-	+0.82%
05/21	370	371	368	371	+0.82%	1,300	-	+1.37%
05/20	16:10 自己株式の処分の払込完了に関するお知らせ
05/20	367	369	367	368	+0.27%	2,700	-	+0.82%
05/19	367	369	367	367	-0.27%	1,400	-	+0.55%
05/18	371	371	368	368	-0.81%	2,900	-	+0.82%
05/14	17:10 サンメッセグループ「新経営ビジョン(中長期経営計画)」策定に関するお知らせ
05/14	15:45 2026年3月期決算短信〔日本基準〕(連結)
05/14	15:45 剰余金の配当に関するお知らせ
05/14	15:45 定款の一部変更に関するお知らせ

サンメッセ（7883）のIR情報・決算資料

2026/05/18～2026/10/09

IR情報＆株価推移

開示資料

決算

株式

チャート