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
10/06	1,093	1,095	1,091	1,092	-0.09%	1,800	-	+0.18%
10/05	1,091	1,098	1,091	1,093	+0.18%	2,300	-	+0.18%
10/02	1,099	1,100	1,090	1,091	-0.27%	5,300	-	+0.09%
10/01	1,091	1,100	1,090	1,094	+0.18%	10,700	-	+0.37%
10/01	9:00 株式会社キミノミライの株式取得（完全子会社化）完了に関するお知らせ
09/30	1,092	1,093	1,091	1,092	0%	1,100	-	+0.18%
09/29	15:30 譲渡制限付株式報酬としての新株式発行に関するお知らせ
09/29	15:30 当社取締役に対するストックオプション(新株予約権)の発行及び割当に関するお知らせ
09/29	15:30 当社執行役員及び当社子会社の取締役に対するストックオプション(新株予約権)の発行及び割当に関するお知らせ
09/29	15:30 役員人事に関するお知らせ
09/29	15:30 支配株主等(その他の関係会社)に関する事項について
09/29	1,089	1,092	1,089	1,092	+0.18%	800	-	+0.18%
09/28	1,089	1,090	1,086	1,090	+0.09%	2,800	-	0%
09/25	13:00 「サステナビリティレポート 2026」公開に関するお知らせ
09/25	1,086	1,092	1,086	1,089	0%	2,400	-	-0.09%
09/24	1,089	1,091	1,083	1,089	0%	7,100	-	-0.09%
09/18	1,087	1,089	1,085	1,089	+0.09%	1,400	-	-0.09%
09/17	1,087	1,090	1,085	1,088	+0.28%	3,900	-	-0.18%
09/16	1,084	1,090	1,084	1,085	-0.28%	2,300	-	-0.46%
09/15	1,083	1,088	1,080	1,088	+0.46%	3,600	-	-0.27%
09/14	1,082	1,085	1,080	1,083	+0.09%	3,600	-	-0.91%
09/11	1,085	1,086	1,080	1,082	-0.28%	3,200	-	-1.01%
09/10	1,082	1,085	1,081	1,085	+0.28%	1,000	-	-0.73%
09/09	1,085	1,090	1,082	1,082	-0.28%	1,000	-	-1.1%
09/08	1,094	1,094	1,081	1,085	-0.82%	3,500	-	-0.82%
09/07	1,094	1,097	1,086	1,094	-0.18%	1,800	-	-0.09%
09/04	14:00 2026年６月期決算説明会（説明付き）資料公開のお知らせ
09/04	1,090	1,097	1,089	1,096	+0.27%	1,300	-	+0.09%
09/03	1,093	1,094	1,093	1,093	+0.18%	300	-	-0.18%
09/02	1,096	1,098	1,091	1,091	-0.73%	2,200	-	-0.37%
09/01	12:30 糸魚川市との「多様な働き手が参画可能なBPOサービス」の実現に向けた活動報告会を実施しました
09/01	1,100	1,100	1,099	1,099	-0.09%	500	-	+0.37%
08/31	1,098	1,100	1,097	1,100	+0.18%	1,900	-	+0.46%
08/28	1,092	1,098	1,088	1,098	+0.18%	4,500	-	+0.27%
08/27	1,092	1,096	1,085	1,096	+0.64%	9,000	-	+0.09%
08/26	15:30 役員人事に関するお知らせ
08/26	15:30 株式会社キミノミライの株式取得（完全子会社化）に関するお知らせ
08/26	15:30 新役員体制に関するお知らせ
08/26	1,093	1,093	1,089	1,089	-0.18%	1,100	-	-0.55%
08/25	1,086	1,092	1,086	1,091	-0.18%	2,600	-	-0.37%
08/24	1,094	1,094	1,090	1,093	+0.28%	33,300	-	-0.27%
08/21	1,099	1,099	1,088	1,090	-0.27%	2,600	-	-0.55%
08/20	1,095	1,095	1,087	1,093	+0.37%	4,700	-	-0.27%
08/19	1,090	1,091	1,086	1,089	-0.09%	3,000	-	-0.64%
08/18	1,090	1,090	1,088	1,090	0%	2,300	-	-0.55%
08/17	1,093	1,094	1,089	1,090	+0.09%	2,500	-	-0.55%
08/14	1,088	1,092	1,088	1,089	+0.09%	2,400	-	-0.64%
08/13	1,090	1,092	1,088	1,088	-0.18%	3,900	-	-0.73%
08/12	1,091	1,102	1,086	1,090	-4.64%	8,600	-	-0.55%
08/10	15:30 剰余金の配当(増配)に関するお知らせ
08/10	15:30 2026年6月期決算短信〔日本基準〕(連結)
08/10	15:30 2026年６月期決算説明会（アナリスト・機関投資家向け）開催のお知らせ
08/10	15:30 500株（５単元）以上保有の株主優待品のお申し込み方法及び発送時期に関するお知らせ
08/10	1,089	1,143	1,089	1,143	+4.96%	5,700	-	+4.29%
08/07	1,092	1,095	1,089	1,089	-0.27%	1,500	-	-0.46%
08/06	1,097	1,097	1,092	1,092	-0.46%	500	-	-0.18%
08/05	1,095	1,097	1,092	1,097	+0.09%	1,500	-	+0.27%
08/04	1,100	1,100	1,095	1,096	-0.81%	1,000	-	+0.18%
08/03	1,097	1,105	1,095	1,105	+0.91%	2,000	-	+1.01%
07/31	1,096	1,100	1,095	1,095	-0.36%	2,000	-	-0.27%
07/30	1,098	1,099	1,093	1,099	+0.64%	800	-	-0.09%
07/29	1,091	1,100	1,090	1,092	-0.18%	2,000	-	-0.82%
07/28	1,094	1,096	1,094	1,094	+0.18%	900	-	-0.82%
07/27	1,090	1,117	1,090	1,092	+0.37%	4,800	-	-1.18%
07/24	1,086	1,095	1,086	1,088	-1%	2,900	-	-1.72%
07/23	1,095	1,099	1,095	1,099	+0.37%	500	-	-0.9%
07/22	1,100	1,114	1,095	1,095	-0.27%	3,600	-	-1.53%
07/21	1,111	1,115	1,093	1,098	-0.54%	3,700	-	-1.44%
07/17	15:30 「取締役会の実効性評価」結果の概要について
07/17	1,101	1,104	1,092	1,104	+0.27%	1,100	-	-1.08%
07/16	1,100	1,111	1,099	1,101	+0.09%	1,900	-	-1.34%
07/15	1,096	1,115	1,095	1,100	+0.55%	1,600	-	-1.52%
07/14	1,089	1,113	1,089	1,094	+0.83%	900	-	-2.06%
07/13	1,100	1,111	1,085	1,085	-0.55%	3,600	-	-2.95%
07/10	1,086	1,091	1,085	1,091	+0.46%	2,000	-	-2.5%
07/10	9:00 立科町との「多様な働き手が参画可能なBPOサービス」の実現に向けた活動報告会を実施しました
07/09	1,090	1,097	1,086	1,086	-0.09%	44,100	-	-3.04%
07/08	1,092	1,098	1,086	1,087	-0.46%	1,200	-	-3.12%
07/07	1,087	1,092	1,087	1,092	+0.28%	1,500	-	-2.76%
07/06	1,089	1,099	1,089	1,089	+0.37%	1,700	-	-3.11%
07/03	1,083	1,099	1,083	1,085	-0.28%	1,600	-	-3.56%
07/02	1,090	1,099	1,085	1,088	-0.27%	2,500	-	-3.37%
07/01	10:00 当社子会社における吸収分割による事業承継の完了のお知らせ
07/01	1,093	1,093	1,091	1,091	-0.82%	1,100	-	-3.37%
06/30	1,127	1,127	1,100	1,100	-0.45%	4,100	-	-2.74%
06/29	1,109	1,135	1,099	1,105	-7.14%	12,600	-	-2.39%
06/26	1,140	1,190	1,131	1,190	+3.66%	9,300	-	+4.94%
06/25	1,133	1,150	1,132	1,148	+1.32%	5,400	-	+1.41%
06/24	1,140	1,140	1,133	1,133	-0.18%	2,900	-	+0.09%
06/23	1,156	1,157	1,135	1,135	-1.48%	3,800	-	+0.27%
06/22	1,150	1,160	1,148	1,152	+0.17%	3,700	-	+1.68%
06/19	1,140	1,169	1,140	1,150	+1.14%	2,200	-	+1.41%
06/18	1,160	1,178	1,133	1,137	-1.98%	5,100	-	+0.35%
06/17	1,155	1,177	1,153	1,160	+1.31%	2,700	-	+2.47%
06/16	1,142	1,159	1,142	1,145	+0.26%	1,100	-	+1.33%
06/15	1,128	1,152	1,128	1,142	+1.87%	3,500	-	+1.15%
06/12	1,121	1,123	1,120	1,121	+0.81%	1,100	-	-0.53%
06/11	1,114	1,128	1,110	1,112	-0.18%	3,400	-	-1.33%
06/10	1,111	1,114	1,111	1,114	+0.27%	500	-	-1.24%
06/09	1,116	1,127	1,111	1,111	-0.63%	2,600	-	-1.68%
06/08	1,117	1,124	1,111	1,118	+0.09%	2,200	-	-1.41%
06/05	1,119	1,121	1,117	1,117	-0.18%	1,200	-	-1.93%
06/04	1,120	1,131	1,119	1,119	0%	1,500	-	-2.19%
06/03	1,116	1,135	1,116	1,119	+0.45%	3,200	-	-2.53%
06/02	1,123	1,125	1,089	1,114	+0.09%	4,700	-	-3.47%
06/01	1,125	1,127	1,113	1,113	-1.33%	1,500	-	-4.13%
05/29	1,130	1,134	1,128	1,128	-1.66%	4,100	-	-3.42%
05/28	1,142	1,147	1,130	1,147	+1.06%	2,500	-	-2.22%
05/27	1,142	1,142	1,134	1,135	-0.61%	1,800	-	-3.57%
05/26	1,147	1,147	1,142	1,142	-0.44%	700	-	-3.38%
05/25	1,138	1,153	1,136	1,147	+0.44%	2,800	-	-3.29%
05/22	1,143	1,161	1,142	1,142	-0.09%	1,700	-	-3.95%
05/21	1,159	1,167	1,143	1,143	+0.18%	1,800	-	-4.11%
05/20	1,172	1,173	1,141	1,141	-1.04%	4,400	-	-4.6%
05/19	1,175	1,180	1,145	1,153	-1.87%	1,800	-	-3.84%
05/18	1,150	1,175	1,131	1,175	+2.98%	3,800	-	-2.25%
05/15	1,112	1,141	1,112	1,141	+2.89%	900	-	-5.23%
05/14	1,108	1,122	1,106	1,109	-0.36%	4,300	-	-8.12%
05/13	12:30 通期連結業績予想の修正に関するお知らせ
05/13	12:30 2026年6月期第3四半期決算短信〔日本基準〕(連結)
05/13	1,104	1,135	1,101	1,113	+0.82%	6,000	-	-8.09%

サンネクスタグループ（8945）のIR情報・決算資料

2026/05/13～2026/10/06

IR情報＆株価推移

開示資料

決算

株式

チャート