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	1,394	1,415	1,380	1,407	+1.08%	161,100	-	-7.37%
10/01	1,421	1,422	1,388	1,392	-2.59%	258,000	-	-8.72%
09/30	1,459	1,460	1,410	1,429	-2.12%	161,500	-	-6.66%
09/29	1,500	1,500	1,418	1,460	-5.19%	484,200	-	-4.89%
09/28	1,512	1,540	1,510	1,540	+2.94%	316,400	-	+0.13%
09/25	1,502	1,510	1,496	1,496	-0.6%	313,100	-	-2.6%
09/24	1,518	1,519	1,502	1,505	-0.92%	244,700	-	-2.02%
09/18	1,515	1,523	1,514	1,519	+0.33%	108,300	-	-0.98%
09/17	1,521	1,531	1,513	1,514	-0.39%	127,100	-	-1.24%
09/16	1,531	1,536	1,520	1,520	-1.04%	126,500	-	-0.72%
09/15	1,539	1,544	1,530	1,536	+0.07%	103,200	-	+0.52%
09/14	1,513	1,535	1,511	1,535	+1.45%	135,000	-	+0.72%
09/11	1,525	1,531	1,512	1,513	-0.79%	120,800	-	-0.72%
09/10	1,514	1,525	1,512	1,525	+0.26%	91,900	-	-0.07%
09/09	1,527	1,536	1,512	1,521	-0.46%	80,500	-	-0.33%
09/08	1,515	1,528	1,510	1,528	+0.66%	80,800	-	+0.13%
09/07	1,529	1,532	1,512	1,518	-0.72%	131,800	-	-0.52%
09/04	1,536	1,547	1,528	1,529	-0.97%	117,900	-	+0.39%
09/03	1,558	1,564	1,532	1,544	-0.13%	152,400	-	+1.51%
09/02	1,581	1,589	1,538	1,546	-3.5%	244,700	-	+1.98%
09/01	（IR情報）11:30 組織機構改革、および人事異動に関するお知らせ
09/01	1,597	1,608	1,580	1,602	+0.31%	116,400	-	+6.23%
08/31	1,585	1,608	1,577	1,597	+1.27%	184,800	-	+6.54%
08/28	1,537	1,584	1,535	1,577	+2.74%	114,600	-	+5.98%
08/27	1,580	1,581	1,535	1,535	-2.54%	166,600	-	+3.93%
08/26	1,580	1,591	1,569	1,575	+0.64%	91,400	-	+7.29%
08/25	1,555	1,579	1,551	1,565	+0.97%	103,800	-	+7.41%
08/24	1,531	1,553	1,524	1,550	+1.24%	94,000	-	+7.19%
08/21	1,520	1,538	1,518	1,531	+0.72%	84,900	-	+6.69%
08/20	1,495	1,520	1,492	1,520	+1.4%	80,100	-	+6.67%
08/19	1,500	1,510	1,479	1,499	+0.33%	91,800	-	+5.94%
08/18	1,461	1,497	1,458	1,494	+1.98%	88,000	-	+6.26%
08/17	1,480	1,491	1,465	1,465	-1.01%	94,500	-	+4.87%
08/14	1,471	1,482	1,452	1,480	+1.3%	103,000	-	+6.55%
08/13	1,443	1,474	1,443	1,461	+0.76%	125,500	-	+5.87%
08/12	1,464	1,467	1,433	1,450	-0.07%	120,900	-	+5.69%
08/10	1,534	1,534	1,431	1,451	-4.22%	293,300	-	+6.38%
08/07	（IR情報）11:30 M&A実施に関する説明資料
08/07	（IR情報）11:30 令和9年3月期第1四半期決算説明資料
08/07	（IR情報）11:30 株式会社京樽の株式の取得(子会社化)に関するお知らせ
08/07	（IR情報）11:30 令和9年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	1,570	1,605	1,481	1,515	-3.38%	443,900	-	+11.73%
08/06	1,539	1,568	1,521	1,568	+2.69%	228,300	-	+16.58%
08/05	1,520	1,534	1,505	1,527	+0.13%	169,300	-	+14.73%
08/04	1,540	1,547	1,499	1,525	-0.78%	228,400	-	+15.53%
08/03	1,445	1,550	1,439	1,537	+7.18%	547,200	-	+17.51%
07/31	1,436	1,458	1,410	1,434	-2.12%	268,300	-	+10.65%
07/30	1,433	1,475	1,423	1,465	+1.74%	377,600	-	+13.83%
07/29	1,375	1,448	1,361	1,440	+6.82%	416,800	-	+12.76%
07/28	（IR情報）16:00 株主優待制度の変更(拡充)に関するお知らせ
07/28	1,370	1,375	1,341	1,348	-0.74%	99,300	-	+6.39%
07/27	1,336	1,359	1,336	1,358	+2.26%	126,800	-	+7.69%
07/24	1,307	1,333	1,299	1,328	+1.61%	133,600	-	+5.9%
07/23	1,302	1,312	1,297	1,307	+0.15%	108,600	-	+4.64%
07/22	1,299	1,315	1,290	1,305	+0.54%	127,300	-	+4.82%
07/21	（IR情報）15:00 人事異動に関するお知らせ
07/21	1,302	1,315	1,297	1,298	+0.39%	161,000	-	+4.59%
07/17	1,286	1,302	1,286	1,293	+1.25%	155,300	-	+4.61%
07/16	1,285	1,287	1,277	1,277	-0.39%	88,000	-	+3.65%
07/15	1,287	1,288	1,276	1,282	+0.55%	70,400	-	+4.31%
07/14	1,279	1,293	1,275	1,275	+0.31%	114,000	-	+4.08%
07/13	1,260	1,274	1,256	1,271	+0.55%	110,500	-	+4.1%
07/10	1,269	1,269	1,260	1,264	+0.08%	84,400	-	+3.86%
07/09	1,260	1,271	1,255	1,263	-0.08%	130,700	-	+4.21%
07/08	1,261	1,271	1,260	1,264	0%	74,400	-	+4.72%
07/07	1,260	1,268	1,256	1,264	+0.88%	86,100	-	+5.16%
07/06	1,250	1,256	1,244	1,253	+0.89%	106,000	-	+4.68%
07/03	1,248	1,252	1,242	1,242	+0.08%	81,300	-	+4.11%
07/02	1,232	1,246	1,228	1,241	+1.31%	70,100	-	+4.29%
07/01	1,230	1,232	1,221	1,225	-0.57%	58,100	-	+3.2%
06/30	1,238	1,244	1,232	1,232	-1.04%	58,700	-	+4.05%
06/29	1,223	1,245	1,223	1,245	+1.8%	133,600	-	+5.42%
06/26	1,227	1,232	1,218	1,223	+0.25%	85,500	-	+3.82%
06/25	（IR情報）16:00 (開示事項の変更)「人事異動に関するお知らせ」の一部変更について
06/25	1,210	1,225	1,206	1,220	+1.24%	69,000	-	+3.74%
06/24	1,195	1,212	1,189	1,205	+1.01%	55,400	-	+2.64%
06/23	1,188	1,193	1,184	1,193	+0.25%	62,200	-	+1.62%
06/22	1,198	1,199	1,189	1,190	-0.83%	63,300	-	+1.28%
06/19	1,203	1,210	1,195	1,200	-0.25%	74,600	-	+2.04%
06/18	1,228	1,228	1,202	1,203	-0.25%	67,000	-	+2.38%
06/17	1,225	1,236	1,205	1,206	+1.69%	126,300	-	+2.64%
06/16	（IR情報）15:30 株主優待制度の変更(拡充)に関するお知らせ
06/16	1,185	1,186	1,173	1,186	-0.25%	57,200	-	+0.94%
06/15	1,190	1,196	1,186	1,189	+0.17%	46,000	-	+1.19%
06/12	1,189	1,197	1,182	1,187	-0.5%	80,000	-	+0.94%
06/11	1,194	1,200	1,186	1,193	+0.42%	77,800	-	+1.45%
06/10	1,180	1,193	1,165	1,188	+1.63%	84,600	-	+0.93%
06/09	1,175	1,181	1,163	1,169	-0.09%	68,000	-	-0.68%
06/08	1,160	1,170	1,159	1,170	+1.3%	58,500	-	-0.68%
06/05	1,144	1,162	1,144	1,155	+1.32%	43,400	-	-1.95%
06/04	1,142	1,154	1,133	1,140	-0.26%	55,500	-	-3.31%
06/03	1,129	1,147	1,122	1,143	+1.24%	92,400	-	-3.14%
06/02	1,145	1,145	1,117	1,129	-1.91%	192,400	-	-4.4%
06/01	1,169	1,171	1,151	1,151	-1.54%	114,400	-	-2.7%
05/29	1,160	1,180	1,156	1,169	+1.3%	94,600	-	-1.35%
05/28	1,150	1,156	1,145	1,154	+0.09%	82,600	-	-2.78%
05/27	1,165	1,174	1,148	1,153	-0.52%	151,300	-	-3.03%
05/26	1,170	1,174	1,158	1,159	-0.94%	116,000	-	-2.69%
05/25	1,180	1,183	1,168	1,170	-0.68%	120,900	-	-2.01%
05/22	1,179	1,187	1,170	1,178	-0.08%	91,400	-	-1.42%
05/21	1,198	1,204	1,178	1,179	-1.5%	111,100	-	-1.5%
05/20	1,211	1,221	1,196	1,197	-1.72%	103,900	-	-0.17%
05/19	（IR情報）15:00 取締役候補者に関するお知らせ
05/19	（IR情報）14:00 令和8年3月期決算説明資料
05/19	（IR情報）14:00 剰余金の配当に関するお知らせ
05/19	1,200	1,227	1,200	1,218	+1.25%	119,200	-	+1.42%
05/18	1,195	1,205	1,187	1,203	+1.09%	82,600	-	+0.08%
05/15	（IR情報）14:00 営業外費用及び特別損失の計上に関するお知らせ
05/15	（IR情報）14:00 令和8年3月期決算短信〔日本基準〕(連結)
05/15	1,203	1,207	1,186	1,190	-1%	92,100	-	-1.16%
05/14	1,208	1,210	1,200	1,202	-0.58%	44,200	-	-0.33%
05/13	1,191	1,214	1,191	1,209	+1.51%	59,900	-	+0.08%
05/12	1,198	1,202	1,191	1,191	-0.67%	69,300	-	-1.57%
05/11	1,198	1,204	1,195	1,199	+0.08%	80,300	-	-1.07%

SRS HD（8163）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート