| 2026 |
| 04/02 | 3,115 | 3,140 | 3,090 | 3,095 | -0.32% | 132,600 | 1832億2400万 | -3.01% |
| 04/01 | 3,100 | 3,115 | 3,080 | 3,105 | +0.49% | 135,400 | 1838億1600万 | -2.97% |
| 03/31 | 3,080 | 3,105 | 3,065 | 3,090 | +0.65% | 159,200 | 1829億2800万 | -3.71% |
| 03/30 | 3,015 | 3,070 | 3,005 | 3,070 | -2.69% | 218,400 | 1817億4400万 | -4.54% |
| 03/27 | 3,170 | 3,170 | 3,155 | 3,155 | -0.16% | 217,300 | 1867億7600万 | -2.17% |
| 03/26 | 3,155 | 3,160 | 3,130 | 3,160 | +0.48% | 120,500 | 1870億7200万 | -2.17% |
| 03/25 | 3,155 | 3,180 | 3,145 | 3,145 | +0.32% | 131,700 | 1861億8400万 | -2.78% |
| 03/24 | 3,125 | 3,140 | 3,110 | 3,135 | +1.79% | 88,200 | 1855億9200万 | -3.24% |
| 03/23 | 3,105 | 3,105 | 3,075 | 3,080 | -1.44% | 218,900 | 1823億3600万 | -5.06% |
| 03/19 | 3,170 | 3,185 | 3,125 | 3,125 | -2.19% | 260,200 | 1850億 | -3.91% |
| 03/18 | 3,175 | 3,205 | 3,170 | 3,195 | +1.27% | 148,800 | 1891億4400万 | -1.93% |
| 03/17 | 3,165 | 3,185 | 3,155 | 3,155 | -0.32% | 138,500 | 1867億7600万 | -3.22% |
| 03/16 | 3,175 | 3,190 | 3,165 | 3,165 | -0.31% | 108,600 | 1873億6800万 | -3% |
| 03/13 | 3,180 | 3,205 | 3,170 | 3,175 | -0.31% | 168,000 | 1879億6000万 | -2.79% |
| 03/12 | 3,240 | 3,240 | 3,180 | 3,185 | -2.15% | 206,200 | 1885億5200万 | -2.51% |
| 03/11 | 3,260 | 3,265 | 3,240 | 3,255 | +0.77% | 178,900 | 1926億9600万 | -0.34% |
| 03/10 | 3,285 | 3,285 | 3,230 | 3,230 | -0.31% | 143,900 | 1912億1600万 | -0.98% |
| 03/09 | 3,200 | 3,260 | 3,175 | 3,240 | -0.15% | 193,100 | 1918億800万 | -0.58% |
| 03/06 | 3,235 | 3,260 | 3,205 | 3,245 | +0.31% | 132,100 | 1921億400万 | -0.34% |
| 03/05 | 3,280 | 3,285 | 3,230 | 3,235 | +0.62% | 164,600 | 1915億1200万 | -0.49% |
| 03/04 | 3,250 | 3,250 | 3,175 | 3,215 | -1.98% | 212,400 | 1903億2800万 | -1.05% |
| 03/03 | 3,330 | 3,330 | 3,275 | 3,280 | -2.24% | 159,700 | 1941億7600万 | +0.99% |
| 03/02 | 3,320 | 3,370 | 3,310 | 3,355 | 0% | 133,800 | 1986億1600万 | +3.36% |
| 02/27 | 3,340 | 3,365 | 3,320 | 3,355 | +1.05% | 128,500 | 1986億1600万 | +3.55% |
| 02/26 | 3,330 | 3,340 | 3,315 | 3,320 | -0.15% | 116,400 | 1965億4400万 | +2.69% |
| 02/25 | 3,350 | 3,350 | 3,320 | 3,325 | -0.15% | 131,300 | 1968億4000万 | +2.97% |
| 02/24 | 3,300 | 3,350 | 3,295 | 3,330 | +1.68% | 184,700 | 1971億3600万 | +3.29% |
| 02/20 | 3,280 | 3,285 | 3,265 | 3,275 | -0.15% | 75,500 | 1938億8000万 | +1.74% |
| 02/19 | 3,290 | 3,295 | 3,265 | 3,280 | -0.3% | 85,800 | 1941億7600万 | +2.02% |
| 02/18 | 3,295 | 3,305 | 3,280 | 3,290 | +0.3% | 100,100 | 1947億6800万 | +2.46% |
| 02/17 | 3,270 | 3,305 | 3,250 | 3,280 | +0.15% | 120,100 | 1941億7600万 | +2.31% |
| 02/16 | 3,255 | 3,290 | 3,225 | 3,275 | +1.55% | 133,400 | 1938億8000万 | +2.31% |
| 02/13 | （IR情報）13:40 2026年3月期第3四半期決算補足説明資料 |
| 02/13 | （IR情報）13:40 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | （IR情報）13:40 組織変更および人事異動に関するお知らせ |
| 02/13 | 3,285 | 3,295 | 3,160 | 3,225 | -1.83% | 251,900 | 1909億2000万 | +0.94% |
| 02/12 | 3,270 | 3,320 | 3,265 | 3,285 | +0.46% | 218,000 | 1944億7200万 | +2.88% |
| 02/10 | 3,250 | 3,280 | 3,245 | 3,270 | +0.62% | 100,200 | 1935億8400万 | +2.6% |
| 02/09 | 3,275 | 3,275 | 3,240 | 3,250 | +0.15% | 129,400 | 1924億 | +2.17% |
| 02/06 | 3,255 | 3,260 | 3,225 | 3,245 | +0.31% | 112,100 | 1921億400万 | +2.17% |
| 02/05 | 3,215 | 3,245 | 3,205 | 3,235 | +1.57% | 153,500 | 1915億1200万 | +2.02% |
| 02/04 | 3,185 | 3,210 | 3,180 | 3,185 | +0.31% | 107,700 | 1885億5200万 | +0.6% |
| 02/03 | 3,175 | 3,185 | 3,165 | 3,175 | +0.47% | 76,600 | 1879億6000万 | +0.35% |
| 02/02 | 3,180 | 3,180 | 3,150 | 3,160 | +0.16% | 136,900 | 1870億7200万 | -0.03% |
| 01/30 | 3,155 | 3,165 | 3,140 | 3,155 | +0.16% | 175,600 | 1867億7600万 | -0.13% |
| 01/29 | 3,125 | 3,150 | 3,100 | 3,150 | +0.64% | 143,000 | 1864億8000万 | -0.19% |
| 01/28 | 3,160 | 3,160 | 3,130 | 3,130 | -1.57% | 126,400 | 1852億9600万 | -0.76% |
| 01/27 | 3,170 | 3,190 | 3,155 | 3,180 | -0.47% | 105,900 | 1882億5600万 | +0.82% |
| 01/26 | 3,200 | 3,210 | 3,170 | 3,195 | -0.78% | 124,100 | 1891億4400万 | +1.46% |
| 01/23 | 3,215 | 3,230 | 3,210 | 3,220 | 0% | 92,800 | 1906億2400万 | +2.38% |
| 01/22 | 3,190 | 3,220 | 3,180 | 3,220 | +1.42% | 75,800 | 1906億2400万 | +2.55% |
| 01/21 | 3,195 | 3,195 | 3,170 | 3,175 | -0.94% | 104,200 | 1879億6000万 | +1.24% |
| 01/20 | 3,210 | 3,215 | 3,195 | 3,205 | +0.16% | 92,100 | 1897億3600万 | +2.33% |
| 01/19 | 3,210 | 3,210 | 3,185 | 3,200 | -0.16% | 116,100 | 1894億4000万 | +2.3% |
| 01/16 | （IR情報）17:30 (訂正)「執行役員人事に関するお知らせ」の一部訂正について |
| 01/16 | （IR情報）14:00 執行役員人事に関するお知らせ |
| 01/16 | （IR情報）14:00 人事異動に関するお知らせ |
| 01/16 | 3,185 | 3,205 | 3,180 | 3,205 | +0.79% | 93,000 | 1897億3600万 | +2.63% |
| 01/15 | 3,180 | 3,195 | 3,170 | 3,180 | -0.31% | 130,600 | 1882億5600万 | +1.99% |
| 01/14 | 3,160 | 3,195 | 3,160 | 3,190 | +0.95% | 98,900 | 1888億4800万 | +2.51% |
| 01/13 | 3,200 | 3,200 | 3,160 | 3,160 | +0.32% | 103,500 | 1870億7200万 | +1.67% |
| 01/09 | 3,155 | 3,170 | 3,150 | 3,150 | +0.32% | 101,100 | 1864億8000万 | +1.42% |
| 01/08 | 3,170 | 3,175 | 3,135 | 3,140 | -0.48% | 121,700 | 1858億8800万 | +1.16% |
| 01/07 | （IR情報）10:00 サンゲツWEBサイトが日興IR「ホームページ充実度ランキング」で最優秀サイト 「Gomez IRサイトランキング」で銀賞を受賞 |
| 01/07 | 3,140 | 3,180 | 3,130 | 3,155 | 0% | 125,000 | 1867億7600万 | +1.68% |
| 01/06 | 3,115 | 3,155 | 3,115 | 3,155 | +1.28% | 135,000 | 1867億7600万 | +1.71% |
| 01/05 | 3,115 | 3,130 | 3,100 | 3,115 | +0.16% | 201,100 | 1844億800万 | +0.45% |
| 2025 |
| 12/30 | 3,125 | 3,135 | 3,110 | 3,110 | -0.64% | 70,800 | 1841億1200万 | +0.29% |
| 12/29 | 3,130 | 3,140 | 3,110 | 3,130 | +0.32% | 91,900 | 1852億9600万 | +0.97% |
| 12/26 | 3,125 | 3,130 | 3,110 | 3,120 | 0% | 70,200 | 1847億400万 | +0.65% |
| 12/25 | 3,120 | 3,120 | 3,100 | 3,120 | +0.48% | 67,800 | 1847億400万 | +0.74% |
| 12/24 | 3,110 | 3,115 | 3,090 | 3,105 | 0% | 65,500 | 1838億1600万 | +0.32% |
| 12/23 | 3,095 | 3,115 | 3,090 | 3,105 | +0.49% | 84,100 | 1838億1600万 | +0.42% |
| 12/22 | 3,120 | 3,120 | 3,075 | 3,090 | -0.32% | 115,000 | 1829億2800万 | 0% |
| 12/19 | 3,095 | 3,120 | 3,085 | 3,100 | -0.48% | 129,000 | 1835億2000万 | +0.36% |
| 12/18 | 3,090 | 3,125 | 3,075 | 3,115 | +1.3% | 100,500 | 1844億800万 | +0.91% |
| 12/17 | 3,085 | 3,085 | 3,060 | 3,075 | -0.16% | 95,600 | 1820億4000万 | -0.32% |
| 12/16 | 3,090 | 3,100 | 3,075 | 3,080 | -0.96% | 117,700 | 1823億3600万 | -0.1% |
| 12/15 | 3,120 | 3,125 | 3,100 | 3,110 | 0% | 79,600 | 1841億1200万 | +0.94% |
| 12/12 | 3,100 | 3,120 | 3,100 | 3,110 | +0.97% | 103,600 | 1841億1200万 | +1.04% |
| 12/11 | 3,100 | 3,105 | 3,075 | 3,080 | -0.32% | 61,700 | 1823億3600万 | +0.16% |
| 12/10 | 3,080 | 3,110 | 3,080 | 3,090 | +0.32% | 90,500 | 1829億2800万 | +0.59% |
| 12/09 | 3,090 | 3,090 | 3,055 | 3,080 | 0% | 99,500 | 1823億3600万 | +0.33% |
| 12/08 | 3,060 | 3,080 | 3,050 | 3,080 | +1.15% | 92,400 | 1823億3600万 | +0.42% |
| 12/05 | 3,075 | 3,075 | 3,040 | 3,045 | -1.14% | 105,700 | 1802億6400万 | -0.62% |
| 12/04 | 3,095 | 3,095 | 3,065 | 3,080 | -0.96% | 142,800 | 1823億3600万 | +0.59% |
| 12/03 | 3,110 | 3,115 | 3,095 | 3,110 | 0% | 139,500 | 1841億1200万 | +1.6% |
| 12/02 | 3,105 | 3,110 | 3,080 | 3,110 | +0.16% | 96,700 | 1841億1200万 | +1.6% |
| 12/01 | 3,125 | 3,135 | 3,080 | 3,105 | -1.11% | 99,700 | 1838億1600万 | +1.47% |
| 11/28 | 3,115 | 3,145 | 3,110 | 3,140 | +0.8% | 92,200 | 1858億8800万 | +2.61% |
| 11/27 | 3,120 | 3,125 | 3,105 | 3,115 | 0% | 70,800 | 1844億800万 | +1.86% |
| 11/26 | （IR情報）9:50 2026年3月期第2四半期(中間期)決算・経営戦略説明資料 |
| 11/26 | 3,115 | 3,120 | 3,095 | 3,115 | +0.65% | 83,700 | 1844億800万 | +1.96% |
| 11/25 | 3,115 | 3,115 | 3,085 | 3,095 | -0.64% | 84,100 | 1832億2400万 | +1.41% |
| 11/21 | 3,080 | 3,115 | 3,080 | 3,115 | +1.63% | 215,600 | 1844億800万 | +2.2% |
| 11/20 | 3,065 | 3,080 | 3,050 | 3,065 | +0.49% | 132,200 | 1814億4800万 | +0.72% |
| 11/19 | 3,050 | 3,065 | 3,045 | 3,050 | +0.16% | 96,700 | 1805億6000万 | +0.33% |
| 11/18 | 3,045 | 3,065 | 3,040 | 3,045 | -0.49% | 83,300 | 1802億6400万 | +0.3% |
| 11/17 | 3,060 | 3,065 | 3,035 | 3,060 | 0% | 85,500 | 1811億5200万 | +0.86% |
| 11/14 | 3,055 | 3,075 | 3,040 | 3,060 | +0.16% | 118,000 | 1811億5200万 | +0.96% |
| 11/13 | 3,065 | 3,070 | 3,055 | 3,055 | +0.33% | 69,900 | 1808億5600万 | +0.83% |
| 11/12 | 3,045 | 3,065 | 3,030 | 3,045 | +0.33% | 108,400 | 1802億6400万 | +0.53% |
| 11/11 | 3,040 | 3,050 | 3,010 | 3,035 | -0.16% | 77,700 | 1796億7200万 | +0.2% |
| 11/10 | 3,035 | 3,050 | 3,020 | 3,040 | +0.66% | 126,100 | 1799億6800万 | +0.36% |
| 11/07 | （IR情報）14:40 2026年3月期第2四半期(中間期)決算補足説明資料 |
| 11/07 | （IR情報）14:40 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/07 | 3,025 | 3,040 | 2,968 | 3,020 | -0.49% | 251,400 | 1787億8400万 | -0.26% |
| 11/06 | 3,020 | 3,045 | 3,020 | 3,035 | +0.66% | 68,400 | 1796億7200万 | +0.2% |
| 11/05 | 3,025 | 3,040 | 3,000 | 3,015 | -0.33% | 106,400 | 1784億8800万 | -0.56% |
| 11/04 | 2,991 | 3,040 | 2,986 | 3,025 | +0.33% | 113,400 | 1790億8000万 | -0.36% |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
