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
03/06	11:00 2026年2月度月次売上高(速報)に関するお知らせ
03/06	11:00 株主優待制度の一部変更(拡充)に関するお知らせ
03/06	2,753	2,797	2,736	2,776	-0.11%	137,500	1174億9142万	-4.14%
03/05	2,784	2,795	2,765	2,779	+1.16%	110,400	1176億1839万	-4.21%
03/04	2,751	2,753	2,701	2,747	-1.12%	189,100	1162億6402万	-5.54%
03/03	17:00 自己株式の取得状況および取得終了に関するお知らせ
03/03	2,858	2,858	2,778	2,778	-3.58%	212,500	1175億7607万	-4.73%
03/02	2,898	2,902	2,872	2,881	-1.54%	145,000	1219億3544万	-1.5%
02/27	2,930	2,930	2,914	2,926	+0.24%	78,300	1238億4002万	-0.1%
02/26	2,925	2,928	2,905	2,919	+0.34%	89,300	1235億4375万	-0.34%
02/25	2,926	2,926	2,901	2,909	-0.82%	68,600	1231億2051万	-0.78%
02/24	2,910	2,945	2,895	2,933	+1.31%	67,000	1241億3629万	-0.03%
02/20	2,902	2,903	2,885	2,895	-0.86%	51,100	1225億2798万	-1.4%
02/19	2,910	2,920	2,891	2,920	+0.24%	47,900	1235億8608万	-0.65%
02/18	2,906	2,917	2,892	2,913	+1.11%	40,400	1232億8981万	-0.95%
02/17	2,885	2,905	2,881	2,881	-0.17%	44,200	1219億3544万	-2.11%
02/16	2,906	2,910	2,885	2,886	-0.69%	58,100	1221億4706万	-2%
02/13	2,975	2,975	2,891	2,906	-1.29%	85,600	1229億9354万	-1.36%
02/12	2,932	2,974	2,932	2,944	+1.17%	107,000	1246億185万	-0.1%
02/10	14:20 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/10	2,972	3,010	2,903	2,910	-1.66%	127,500	1231億6284万	-1.22%
02/09	2,984	2,984	2,950	2,959	+0.68%	62,300	1252億3671万	+0.44%
02/06	2,966	2,966	2,931	2,939	-0.94%	66,400	1243億9023万	-0.1%
02/05	2,997	2,997	2,967	2,967	+0.27%	58,800	1255億7530万	+0.99%
02/04	2,957	2,979	2,938	2,959	-0.03%	52,600	1252億3671万	+0.85%
02/03	11:00 自己株式の取得状況に関するお知らせ
02/03	11:00 2026年1月度月次売上高(速報)に関するお知らせ
02/03	2,906	2,962	2,906	2,960	+2.03%	52,400	1252億7904万	+1.02%
02/02	2,931	2,942	2,901	2,901	-0.51%	47,900	1227億8192万	-0.82%
01/30	2,928	2,928	2,904	2,916	+0.31%	55,300	1234億1678万	-0.24%
01/29	2,901	2,910	2,876	2,907	+0.24%	46,700	1230億3586万	-0.41%
01/28	2,937	2,937	2,900	2,900	-1.26%	42,300	1227億3960万	-0.58%
01/27	2,944	2,944	2,922	2,937	-0.74%	43,300	1243億558万	+0.72%
01/26	2,954	2,977	2,949	2,959	-0.9%	78,000	1252億3671万	+1.61%
01/23	2,986	3,015	2,976	2,986	+0.17%	45,900	1263億7946万	+2.72%
01/22	2,953	2,986	2,953	2,981	+1.19%	45,400	1261億6784万	+2.76%
01/21	2,973	2,973	2,941	2,946	-1.31%	49,400	1246億8650万	+1.83%
01/20	2,969	2,998	2,963	2,985	+0.54%	49,500	1263億3714万	+3.39%
01/19	2,982	2,986	2,965	2,969	-0.3%	36,900	1256億5995万	+3.09%
01/16	2,960	2,978	2,950	2,978	+0.37%	47,200	1260億4087万	+3.65%
01/15	2,964	2,985	2,964	2,967	-0.07%	36,400	1255億7530万	+3.49%
01/14	2,951	2,976	2,951	2,969	+0.61%	42,500	1256億5995万	+3.81%
01/13	2,980	2,980	2,938	2,951	+0.37%	40,400	1248億9812万	+3.4%
01/09	2,939	2,957	2,925	2,940	+0.68%	50,200	1244億3256万	+3.23%
01/08	2,911	2,935	2,910	2,920	-0.14%	43,700	1235億8608万	+2.67%
01/07	2,910	2,927	2,901	2,924	-0.1%	40,200	1237億5537万	+2.96%
01/06	11:00 自己株式の取得状況に関するお知らせ
01/06	11:00 2025年12月度月次売上高(速報)に関するお知らせ
01/06	2,905	2,927	2,900	2,927	+1.11%	45,800	1238億8234万	+3.14%
01/05	2,867	2,903	2,863	2,895	+0.98%	55,400	1225億2798万	+2.12%
2025
12/30	2,856	2,872	2,849	2,867	+0.56%	45,400	1213億4290万	+1.2%
12/29	2,860	2,866	2,840	2,851	-0.04%	52,300	1206億6572万	+0.64%
12/26	2,836	2,854	2,834	2,852	-0.11%	52,400	1207億804万	+0.64%
12/25	2,837	2,857	2,830	2,855	+0.85%	27,400	1208億3502万	+0.85%
12/24	2,850	2,857	2,818	2,831	-0.88%	36,800	1198億1924万	+0.14%
12/23	2,832	2,859	2,822	2,856	+1.13%	48,500	1208億7734万	+1.13%
12/22	2,859	2,859	2,806	2,824	-1.22%	95,300	1195億2297万	+0.11%
12/19	2,862	2,872	2,850	2,859	-0.69%	70,000	1210億431万	+1.42%
12/18	2,836	2,883	2,827	2,879	+2.13%	66,500	1218億5079万	+2.24%
12/17	2,841	2,843	2,811	2,819	-0.77%	41,200	1193億1135万	+0.21%
12/16	2,833	2,863	2,829	2,841	+0.46%	41,800	1202億4248万	+1.03%
12/15	2,807	2,832	2,796	2,828	+1.04%	48,700	1196億9227万	+0.6%
12/12	2,810	2,813	2,795	2,799	+0.47%	52,900	1184億6487万	-0.5%
12/11	2,827	2,827	2,780	2,786	-0.78%	49,400	1179億1466万	-1%
12/10	2,806	2,826	2,806	2,808	+0.07%	53,500	1188億4579万	-0.28%
12/09	2,836	2,836	2,793	2,806	-0.53%	41,100	1187億6114万	-0.39%
12/08	2,805	2,823	2,799	2,821	+0.97%	42,300	1193億9600万	+0.14%
12/05	2,816	2,821	2,784	2,794	-1.24%	41,900	1182億5325万	-0.78%
12/04	2,803	2,829	2,793	2,829	+1.11%	77,300	1197億3459万	+0.46%
12/03	11:00 2025年11月度月次売上高(速報)に関するお知らせ
12/03	11:00 自己株式の取得状況に関するお知らせ
12/03	2,830	2,830	2,798	2,798	-0.89%	46,100	1184億2255万	-0.67%
12/02	2,840	2,840	2,812	2,823	-0.56%	42,000	1194億8065万	+0.04%
12/01	2,862	2,869	2,830	2,839	-0.56%	56,100	1201億5783万	+0.5%
11/28	2,861	2,871	2,851	2,855	-0.21%	41,900	1208億3502万	+0.95%
11/27	2,851	2,870	2,847	2,861	+0.35%	51,700	1210億8896万	+1.1%
11/26	2,860	2,871	2,844	2,851	+0.07%	60,600	1206億6572万	+0.74%
11/25	2,876	2,876	2,829	2,849	-1.04%	63,100	1205億8107万	+0.64%
11/21	2,799	2,879	2,798	2,879	+3.34%	109,400	1218億5079万	+1.7%
11/20	2,764	2,799	2,764	2,786	+0.8%	45,700	1179億1466万	-1.52%
11/19	2,751	2,774	2,750	2,764	+0.47%	56,200	1169億8353万	-2.44%
11/18	2,769	2,780	2,751	2,751	-0.97%	50,300	1164億3332万	-3%
11/17	2,774	2,785	2,763	2,778	+0.14%	40,300	1175億7607万	-2.18%
11/14	2,778	2,792	2,772	2,774	-0.57%	38,200	1174億677万	-2.46%
11/13	2,821	2,821	2,777	2,790	-0.61%	45,400	1180億8396万	-2%
11/12	2,800	2,833	2,800	2,807	+0.61%	54,700	1188億346万	-1.58%
11/11	2,799	2,811	2,767	2,790	-1.03%	72,400	1180億8396万	-2.31%
11/10	14:20 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/10	2,875	2,877	2,754	2,819	-1.54%	143,000	1193億1135万	-1.4%
11/07	2,850	2,863	2,824	2,863	+1.09%	45,600	1211億7361万	+0.07%
11/06	11:00 自己株式の取得状況に関するお知らせ
11/06	11:00 2025年10月度月次売上高(速報)に関するお知らせ
11/06	2,821	2,847	2,813	2,832	+0.39%	45,100	1198億6156万	-1.05%
11/05	2,838	2,849	2,792	2,821	-0.6%	58,100	1193億9600万	-1.64%
11/04	2,801	2,841	2,796	2,838	+0.75%	51,200	1201億1551万	-1.32%
10/31	2,795	2,821	2,785	2,817	+0.79%	48,000	1192億2670万	-2.39%
10/30	2,800	2,817	2,788	2,795	+0.25%	57,800	1182億9558万	-3.45%
10/29	2,851	2,851	2,785	2,788	-2.55%	66,100	1179億9931万	-4.03%
10/28	2,919	2,919	2,857	2,861	-2.22%	39,400	1210億8896万	-1.82%
10/27	2,899	2,928	2,892	2,926	+1.25%	52,500	1238億4002万	+0.27%
10/24	2,915	2,926	2,884	2,890	-0.62%	40,300	1223億1636万	-1.06%
10/23	2,902	2,924	2,892	2,908	+0.21%	56,500	1230億7819万	-0.58%
10/22	2,866	2,905	2,866	2,902	+1.26%	77,600	1228億2424万	-0.92%
10/21	2,869	2,881	2,860	2,866	-0.1%	31,300	1213億58万	-2.25%
10/20	2,883	2,883	2,860	2,869	+0.6%	43,100	1214億2755万	-2.28%
10/17	2,846	2,861	2,839	2,852	+0.07%	46,400	1207億804万	-2.99%
10/16	2,867	2,875	2,845	2,850	-0.42%	44,700	1206億2340万	-3.26%
10/15	2,868	2,870	2,852	2,862	+0.6%	47,900	1211億3128万	-3.02%
10/14	2,831	2,855	2,824	2,845	-0.21%	68,600	1204億1178万	-3.72%
10/10	2,841	2,851	2,825	2,851	-0.77%	62,000	1206億6572万	-3.65%
10/09	2,869	2,879	2,857	2,873	+0.21%	61,800	1215億9685万	-3.04%
10/08	2,919	2,945	2,867	2,867	-1.71%	58,200	1213億4290万	-3.34%
10/07	2,880	2,917	2,877	2,917	+1%	69,600	1234億5910万	-1.72%
10/03	11:00 自己株式の取得状況に関するお知らせ
10/03	11:00 2025年9月度月次売上高(速報)に関するお知らせ

9039 サカイ引越センター

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート