IR情報

2024/08/21～2025/01/20

IR情報＆株価推移

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
01/2414:00 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
01/202,8222,8352,8172,822+0.18%75,3001670億6240万-1.57%
01/172,8042,8272,7912,817+0.36%118,3001667億6640万-1.74%
01/162,8642,8652,8052,807-1.4%139,2001661億7440万-2.09%
01/152,8642,8812,8472,847-0.35%120,4001685億4240万-0.7%
01/142,8822,8842,8482,857-1.24%160,0001691億3440万-0.35%
01/102,8712,8932,8612,893+0.17%105,0001712億6560万+0.8%
01/092,9122,9122,8772,888-0.86%213,9001709億6960万+0.63%
01/082,9522,9602,9132,913-1.42%155,6001724億4960万+1.5%
01/072,9902,9902,9482,955-0.51%141,1001749億3600万+3.03%
01/063,0053,0102,9592,970-0.8%237,1001758億2400万+3.74%
2024
12/302,9903,0002,9682,994+0.17%161,0001772億4480万+4.69%
12/272,9672,9892,9502,989+0.84%186,0001769億4880万+4.77%
12/262,9192,9662,9052,964+1.54%297,2001754億6880万+4.04%
12/252,8952,9192,8882,919+0.66%121,5001728億480万+2.53%
12/242,8782,9002,8652,900+1.12%111,4001716億8000万+1.86%
12/232,8522,8702,8422,868+0.6%131,6001697億8560万+0.74%
12/202,8132,8582,8132,851+1.03%173,5001687億7920万+0.11%
12/192,7822,8322,7822,822+1.22%146,1001670億6240万-0.95%
12/182,7922,7942,7682,788-0.25%111,6001650億4960万-2.21%
12/172,8002,8022,7822,795-0.32%135,6001654億6400万-2.03%
12/162,8002,8222,7952,804+0.14%106,2001659億9680万-1.79%
12/132,8002,8222,7912,800-0.81%150,3001657億6000万-1.93%
12/122,8102,8282,8062,823+1%111,8001671億2160万-1.09%
12/112,8202,8212,7952,795-0.21%137,9001654億6400万-2.07%
12/102,8282,8302,8002,801-0.32%152,0001658億1920万-1.86%
12/092,8022,8132,7912,810-0.21%198,3001663億5200万-1.61%
12/062,8382,8382,8152,816-0.32%145,7001667億720万-1.37%
12/052,8452,8452,8162,825-0.32%187,7001672億4000万-1.02%
12/042,9172,9222,8342,834-3.28%270,5001677億7280万-0.63%
12/032,9202,9662,9202,930+1.07%320,9001734億5600万+2.81%
12/022,8802,9022,8582,899+0.55%166,1001716億2080万+1.97%
11/292,8712,8922,8622,883+0.7%169,7001706億7360万+1.62%
11/282,8462,8632,8322,863+1.24%125,5001694億8960万+1.13%
11/272,8662,8752,8162,828-2.15%236,7001674億1760万+0.04%
11/262,8432,8902,8382,890+2.63%248,7001710億8800万+2.3%
11/252,8942,8962,8162,816-3.06%585,0001667億720万-0.25%
11/222,9002,9172,8652,905+0.1%605,9001719億7600万+2.9%
11/212,9252,9502,8452,902-0.72%544,2001717億9840万+2.91%
11/202,9072,9302,8912,923+0.34%213,0001730億4160万+3.76%
11/199:45 2025年3月期第2四半期(中間期)決算・経営戦略説明資料
11/192,9102,9482,9012,913+0.97%236,4001724億4960万+3.52%
11/182,8932,9172,8822,885+0.14%208,7001707億9200万+2.63%
11/152,9002,9022,8742,881+0.42%179,8001705億5520万+2.53%
11/142,8692,8982,8672,869+0.99%268,5001698億4480万+2.06%
11/132,8322,8652,8302,841+0.32%193,8001681億8720万+1.1%
11/122,8172,8382,8122,832+0.53%148,5001676億5440万+0.75%
11/112,7582,8172,7432,817+1.48%174,1001667億6640万+0.14%
11/0814:00 2025年3月期第2四半期(中間期)決算補足説明資料
11/0814:00 2025年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/082,8072,8182,7352,776-1.1%329,8001643億3920万-1.32%
11/072,8092,8352,8022,807+0.04%167,9001661億7440万-0.25%
11/062,8502,8502,8022,806-1.82%185,8001661億1520万-0.32%
11/052,8102,8582,7762,858+3.21%186,4001691億9360万+1.49%
11/012,7792,7982,7562,769-1.14%115,6001639億2480万-1.6%
10/312,7982,8042,7732,801+1.12%145,9001658億1920万-0.6%
10/302,7802,7922,7702,770-0.25%426,6001639億8400万-1.77%
10/292,7782,7872,7602,777+0.29%135,6001643億9840万-1.63%
10/282,7362,7762,7312,769+1.21%182,0001639億2480万-2.02%
10/252,7442,7482,7232,736-0.36%135,0001619億7120万-3.25%
10/242,7382,7462,7172,746-0.29%206,3001625億6320万-3.04%
10/232,7832,7872,7512,754-1.08%153,8001630億3680万-2.82%
10/222,8312,8312,7782,784-1.66%155,1001648億1280万-1.87%
10/212,8282,8352,8152,831+0.07%122,4001675億9520万-0.25%
10/1810:00 アナリスト・機関投資家さま向け 2025年3月期 第2四半期（中間期）決算・経営戦略説明会開催のお知らせ （オンライン開催）
10/182,8312,8352,8202,829+0.28%55,6001674億7680万-0.32%
10/172,8322,8342,8172,821-0.21%111,6001670億320万-0.6%
10/162,8442,8622,8192,827-0.6%118,8001673億5840万-0.42%
10/152,8582,8642,8422,844+0.18%125,7001683億6480万+0.14%
10/112,8662,8782,8342,839-1.32%114,5001680億6880万-0.07%
10/102,8952,9032,8772,877-0.28%115,9001703億1840万+1.27%
10/092,8792,8872,8602,885+1.05%96,5001707億9200万+1.55%
10/082,8572,8832,8502,855-0.42%115,9001690億1600万+0.49%
10/072,8822,8882,8392,867-0.24%196,4001697億2640万+0.84%
10/042,8192,8752,8192,874+1.41%170,1001701億4080万+1.09%
10/032,8242,8472,8172,834+1.14%147,7001677億7280万-0.39%
10/022,8212,8372,7982,802-1.06%115,3001658億7840万-1.58%
10/012,8072,8342,8042,832+0.68%139,7001676億5440万-0.6%
09/302,7962,8132,7732,813-0.21%197,7001665億2960万-1.3%
09/272,7872,8342,7832,819-1.88%175,6001668億8480万-1.12%
09/262,8602,8802,8482,873+0.67%425,9001700億8160万+0.74%
09/252,8412,8732,8372,854+0.63%212,8001689億5680万+0.07%
09/242,8502,8512,8252,836-0.07%203,1001678億9120万-0.49%
09/202,8412,8552,8312,8380%274,1001680億960万-0.42%
09/192,8352,8502,8332,838+0.6%148,6001680億960万-0.35%
09/182,8202,8332,8052,821+0.39%135,6001670億320万-0.88%
09/172,8322,8352,7962,810-0.25%120,6001663億5200万-1.2%
09/132,8022,8232,8012,817-0.28%117,8001667億6640万-0.88%
09/122,8402,8632,8142,825+0.53%113,0001672億4000万-0.49%
09/112,8592,8592,7962,810-1.37%111,1001663億5200万-0.95%
09/102,8612,8772,8492,849+0.28%73,6001686億6080万+0.49%
09/092,8102,8462,8032,841-0.28%164,8001681億8720万+0.6%
09/062,8692,8782,8382,849-0.35%136,4001686億6080万+0.96%
09/052,8462,8862,8352,859+0.46%132,5001692億5280万+1.28%
09/042,8502,9062,8412,846-1.11%253,8001684億8320万+0.64%
09/032,8782,8882,8702,8780%104,4001703億7760万+1.62%
09/022,9092,9092,8682,878-0.83%220,9001703億7760万+1.52%
08/302,8972,9072,8872,902+0.48%133,5001717億9840万+2.29%
08/292,8992,8992,8642,888-0.55%116,4001709億6960万+1.73%
08/282,8902,9042,8702,904+0.38%125,4001719億1680万+2.18%
08/272,8652,9072,8532,893+1.47%142,8001712億6560万+1.65%
08/262,8472,8592,8412,8510%80,3001687億7920万0%
08/232,8522,8642,8392,851-0.18%75,2001687億7920万-0.28%
08/222,8512,8562,8322,856+0.46%106,8001690億7520万-0.38%
08/212,8412,8562,8272,843-0.28%100,4001683億560万-1.01%