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
10/02	506	506	501	501	-0.99%	800	-	-0.99%
10/01	506	506	506	506	+0.4%	100	-	0%
09/30	505	506	504	504	-0.2%	1,400	-	-0.4%
09/29	505	505	505	505	+0.8%	300	-	-0.39%
09/28	504	506	501	501	-0.4%	2,100	-	-1.18%
09/25	503	505	503	503	+0.2%	1,000	-	-0.79%
09/24	505	505	502	502	-0.2%	1,800	-	-1.18%
09/18	510	510	503	503	-0.2%	1,600	-	-0.98%
09/17	506	506	502	504	-0.59%	1,100	-	-0.79%
09/16	501	507	501	507	+0.4%	2,200	-	-0.39%
09/15	505	505	505	505	0%	100	-	-0.79%
09/14	505	505	505	505	0%	200	-	-0.79%
09/11	506	506	505	505	-0.39%	400	-	-0.79%
09/10	507	507	507	507	0%	300	-	-0.39%
09/09	507	507	507	507	0%	200	-	-0.39%
09/08	509	509	507	507	0%	700	-	-0.2%
09/07	507	507	507	507	+0.2%	100	-	-0.2%
09/04	508	508	506	506	-0.59%	600	-	-0.39%
09/03	509	509	509	509	0%	400	-	0%
09/02	509	509	507	509	+0.2%	700	-	+0.2%
09/01	506	508	506	508	+0.79%	1,000	-	0%
08/31	504	504	504	504	0%	1,500	-	-0.79%
08/28	510	510	500	504	-1.18%	8,600	-	-0.98%
08/27	514	514	510	510	-0.2%	1,100	-	+0.2%
08/26	511	514	511	511	0%	400	-	+0.39%
08/25	514	514	511	511	0%	300	-	+0.39%
08/24	515	515	511	511	-0.78%	600	-	+0.39%
08/21	515	515	515	515	0%	200	-	+1.18%
08/20	509	515	509	515	+0.98%	800	-	+1.38%
08/19	510	510	509	510	-0.58%	400	-	+0.39%
08/18	513	513	510	513	+0.59%	800	-	+0.98%
08/17	512	512	510	510	0%	600	-	+0.39%
08/14	507	516	507	510	+0.39%	1,400	-	+0.39%
08/13	507	510	507	508	+0.2%	1,300	-	0%
08/12	511	511	507	507	-0.59%	1,000	-	-0.2%
08/10	508	510	504	510	+1.19%	800	-	+0.39%
08/07	505	506	504	504	0%	500	-	-0.59%
08/06	505	505	503	504	-0.2%	600	-	-0.59%
08/05	503	505	503	505	+0.4%	500	-	-0.39%
08/04	505	505	503	503	-0.4%	200	-	-0.79%
08/03	509	509	505	505	-0.79%	1,800	-	-0.2%
07/31	（IR情報）11:00 2027年3月期第1四半期決算短信〔日本基準〕(非連結)
07/31	511	526	508	509	+0.2%	7,700	-	+0.59%
07/30	505	508	505	508	+0.4%	400	-	+0.59%
07/29	515	515	506	506	-0.39%	900	-	+0.4%
07/28	510	511	508	508	0%	800	-	+0.99%
07/27	515	515	508	508	0%	200	-	+0.99%
07/23	510	510	508	508	-0.39%	1,200	-	+1.2%
07/22	510	510	507	510	0%	1,400	-	+1.8%
07/21	514	514	510	510	+0.59%	600	-	+2%
07/17	509	509	505	507	-0.59%	800	-	+1.6%
07/16	516	516	510	510	-0.78%	500	-	+2.2%
07/15	509	514	509	514	+0.98%	300	-	+3.21%
07/14	514	514	509	509	0%	400	-	+2.41%
07/13	511	511	509	509	-0.97%	400	-	+2.62%
07/10	521	521	510	514	+0.19%	900	-	+3.84%
07/09	506	514	506	513	+0.79%	900	-	+3.85%
07/08	510	510	509	509	+0.79%	600	-	+3.25%
07/07	508	508	505	505	+0.4%	1,900	-	+2.43%
07/06	502	505	502	503	+0.4%	1,300	-	+2.24%
07/03	500	510	500	501	+0.2%	800	-	+1.83%
07/02	500	501	500	500	0%	600	-	+1.63%
07/01	508	508	500	500	-1.57%	2,400	-	+1.63%
06/30	493	510	492	508	+3.46%	3,100	-	+3.25%
06/29	492	492	491	491	0%	500	-	0%
06/26	（IR情報）15:00 支配株主等に関する事項について
06/26	490	491	489	491	+0.2%	1,000	-	-0.2%
06/25	488	491	488	490	0%	600	-	-0.41%
06/24	490	490	490	490	0%	600	-	-0.61%
06/23	489	490	489	490	+0.2%	600	-	-0.61%
06/22	489	490	489	489	0%	500	-	-1.01%
06/19	489	490	489	489	0%	1,200	-	-1.01%
06/18	489	490	488	489	0%	1,800	-	-1.21%
06/17	488	490	488	489	+0.41%	2,800	-	-1.21%
06/16	489	489	486	487	-0.41%	2,200	-	-1.81%
06/15	489	490	488	489	+0.2%	1,400	-	-1.61%
06/12	488	490	487	488	0%	1,600	-	-1.81%
06/11	491	491	488	488	-0.61%	1,400	-	-2.01%
06/10	492	494	491	491	+0.2%	1,400	-	-1.6%
06/09	492	493	490	490	0%	700	-	-1.8%
06/08	489	492	489	490	+0.2%	1,100	-	-2%
06/05	490	491	488	489	-0.2%	1,800	-	-2.2%
06/04	488	490	488	490	-1.01%	1,500	-	-2.2%
06/03	495	498	495	495	+0.61%	900	-	-1.39%
06/02	498	501	492	492	-1.2%	2,900	-	-1.99%
06/01	496	498	496	498	+1.01%	700	-	-0.99%
05/29	496	496	489	493	-0.6%	4,000	-	-1.99%
05/28	496	496	491	496	0%	1,400	-	-1.59%
05/27	489	496	487	496	-1.39%	10,100	-	-1.59%
05/26	503	506	503	503	0%	700	-	-0.4%
05/25	504	507	503	503	0%	900	-	-0.59%
05/22	（IR情報）13:00 剰余金の配当に関するお知らせ
05/22	501	509	501	503	+0.4%	2,000	-	-0.59%
05/20	502	502	500	501	-0.2%	1,900	-	-1.18%
05/19	505	507	502	502	0%	700	-	-1.18%
05/18	500	503	500	502	+0.4%	1,900	-	-1.18%
05/15	500	502	500	500	0%	1,300	-	-1.77%
05/14	501	503	500	500	-0.2%	6,300	-	-1.96%
05/13	508	508	500	501	-2.15%	5,200	-	-1.96%
05/12	509	512	509	512	+0.79%	1,500	-	0%
05/11	505	510	505	508	+0.59%	1,300	-	-0.97%
05/08	504	506	501	505	0%	1,900	-	-1.75%
05/07	511	511	505	505	0%	3,300	-	-1.94%
04/30	（IR情報）13:20 決算短信、参考資料(2026年3月期(非連結))
04/30	（IR情報）13:20 2026年3月期決算短信〔日本基準〕(非連結)

セブン工業（7896）のイベントチャート

2026/05/07～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート