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
09/28	2,382	2,387	2,365	2,373	-0.34%	370,300	-	+4.12%
09/25	2,369	2,387	2,354	2,381	+1.1%	367,400	-	+4.57%
09/24	2,365	2,377	2,311	2,355	-0.55%	506,200	-	+3.47%
09/18	2,368	2,378	2,351	2,368	+0.13%	521,200	-	+4.13%
09/17	2,336	2,372	2,333	2,365	+1.76%	300,700	-	+4.14%
09/16	2,308	2,335	2,291	2,324	+1.53%	308,400	-	+2.42%
09/15	2,300	2,315	2,275	2,289	+0.44%	319,300	-	+1.02%
09/14	2,271	2,287	2,253	2,279	+0.71%	260,700	-	+0.62%
09/11	2,220	2,270	2,218	2,263	+1.3%	475,700	-	-0.04%
09/10	2,212	2,239	2,205	2,234	+0.63%	233,500	-	-1.24%
09/09	2,206	2,252	2,202	2,220	+0.14%	422,500	-	-1.77%
09/08	2,232	2,236	2,214	2,217	-0.72%	253,200	-	-1.86%
09/07	2,226	2,247	2,215	2,233	+0.31%	224,300	-	-1.19%
09/04	2,218	2,239	2,204	2,226	-0.18%	252,700	-	-1.42%
09/03	2,236	2,240	2,205	2,230	+0.04%	256,800	-	-1.28%
09/02	2,250	2,260	2,220	2,229	-1.24%	449,800	-	-1.37%
09/01	2,239	2,271	2,235	2,257	+0.76%	255,800	-	-0.09%
08/31	2,230	2,260	2,225	2,240	-0.22%	429,300	-	-0.75%
08/28	2,214	2,246	2,212	2,245	-0.04%	547,900	-	-0.44%
08/27	2,269	2,270	2,230	2,246	+0.04%	381,500	-	-0.27%
08/26	2,264	2,266	2,212	2,245	-1.45%	415,200	-	-0.27%
08/25	2,312	2,317	2,268	2,278	-0.87%	290,600	-	+1.24%
08/24	2,297	2,305	2,280	2,298	+0.04%	340,700	-	+2.27%
08/21	2,283	2,306	2,262	2,297	+0.17%	314,000	-	+2.59%
08/20	2,326	2,332	2,267	2,293	-1.04%	296,800	-	+2.69%
08/19	2,321	2,343	2,305	2,317	-1.11%	477,800	-	+4.09%
08/18	2,307	2,354	2,298	2,343	+1.43%	554,300	-	+5.68%
08/17	2,310	2,323	2,290	2,310	+0.22%	406,500	-	+4.71%
08/14	2,288	2,309	2,270	2,305	+0.35%	364,100	-	+5.01%
08/13	2,348	2,379	2,268	2,297	+1.55%	603,900	-	+5.22%
08/12	16:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/12	2,271	2,304	2,239	2,262	0%	544,700	-	+4.14%
08/10	2,248	2,268	2,236	2,262	+0.62%	378,000	-	+4.67%
08/07	2,222	2,255	2,209	2,248	+1.44%	385,500	-	+4.56%
08/06	2,205	2,228	2,194	2,216	+0.91%	552,000	-	+3.75%
08/05	2,203	2,219	2,186	2,196	+0.05%	431,900	-	+3.39%
08/04	2,197	2,218	2,185	2,195	-1.13%	516,600	-	+3.83%
08/03	2,205	2,233	2,172	2,220	+0.63%	719,200	-	+5.51%
07/31	2,216	2,246	2,193	2,206	-1.39%	327,600	-	+5.45%
07/30	2,244	2,264	2,214	2,237	-1.11%	435,600	-	+7.6%
07/29	2,208	2,274	2,197	2,262	+3.01%	515,200	-	+9.49%
07/28	2,211	2,226	2,196	2,196	-0.45%	310,600	-	+7.07%
07/27	2,198	2,209	2,180	2,206	+0.82%	331,400	-	+8.19%
07/24	15:30 取締役等に対する譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ
07/24	2,160	2,199	2,141	2,188	+0.05%	289,900	-	+8%
07/23	2,167	2,187	2,160	2,187	-0.64%	273,300	-	+8.54%
07/22	2,210	2,223	2,187	2,201	-1.12%	240,500	-	+9.83%
07/21	2,212	2,253	2,201	2,226	+1.41%	449,900	-	+11.69%
07/17	17:00 分配可能額を超えた自己株式の取得に関する第三者委員会調査報告書に基づく再発防止策について
07/17	2,146	2,195	2,132	2,195	+3.49%	512,900	-	+10.75%
07/16	2,132	2,181	2,121	2,121	-0.52%	523,800	-	+7.56%
07/15	2,142	2,145	2,114	2,132	+0.85%	246,500	-	+8.5%
07/14	2,128	2,144	2,101	2,114	+0.48%	482,200	-	+8.02%
07/13	2,073	2,114	2,064	2,104	+2.53%	415,400	-	+7.84%
07/10	2,050	2,063	2,032	2,052	+0.49%	487,200	-	+5.5%
07/09	2,018	2,058	2,018	2,042	+1.19%	456,200	-	+5.31%
07/08	2,021	2,033	2,004	2,018	+0.15%	391,000	-	+4.4%
07/07	1,999	2,027	1,986	2,015	+1.05%	373,000	-	+4.46%
07/06	1,979	2,005	1,977	1,994	+1.01%	255,600	-	+3.58%
07/03	1,953	1,988	1,953	1,974	+3.51%	425,000	-	+2.81%
07/02	1,918	1,938	1,903	1,907	+0.37%	513,500	-	-0.57%
07/01	1,940	1,953	1,899	1,900	-2.96%	319,200	-	-0.94%
06/30	1,935	1,967	1,927	1,958	+1.19%	365,200	-	+2.03%
06/29	1,930	1,954	1,922	1,935	+0.68%	301,500	-	+0.94%
06/26	1,912	1,925	1,899	1,922	+1.16%	268,000	-	+0.26%
06/25	16:30 取締役等に対する譲渡制限付株式報酬としての自己株式処分に関するお知らせ
06/25	16:30 指名・報酬諮問委員会委員長の変更に関するお知らせ
06/25	1,918	1,918	1,884	1,900	+0.48%	250,700	-	-0.99%
06/24	1,896	1,906	1,866	1,891	-0.47%	301,300	-	-1.77%
06/23	1,900	1,907	1,890	1,900	-0.05%	388,200	-	-1.5%
06/22	1,880	1,911	1,879	1,901	+0.9%	240,700	-	-1.71%
06/19	1,894	1,902	1,872	1,884	-0.74%	534,100	-	-2.84%
06/18	1,899	1,917	1,889	1,898	-0.52%	306,700	-	-2.42%
06/17	1,940	1,953	1,898	1,908	-1.29%	267,400	-	-2.1%
06/16	1,952	1,957	1,933	1,933	-1.58%	245,600	-	-0.72%
06/15	1,949	1,993	1,934	1,964	+2.13%	524,100	-	+1.13%
06/12	1,935	1,956	1,908	1,923	-1.13%	412,100	-	-0.77%
06/11	1,950	1,961	1,897	1,945	-0.46%	409,500	-	+0.46%
06/10	1,948	1,966	1,940	1,954	+0.31%	301,300	-	+1.09%
06/09	1,974	1,986	1,948	1,948	-0.26%	549,900	-	+1.04%
06/08	1,908	1,960	1,900	1,953	+2.36%	809,400	-	+1.51%
06/05	1,909	1,930	1,898	1,908	+0.26%	431,500	-	-0.63%
06/04	1,900	1,913	1,881	1,903	-0.73%	417,900	-	-0.73%
06/03	1,886	1,925	1,873	1,917	+1.21%	523,600	-	+0.1%
06/02	1,873	1,903	1,860	1,894	+0.11%	378,500	-	-0.99%
06/01	17:00 分配可能額を超えた自己株式の取得に関する第三者委員会調査報告書の受領及び今後の対応に関するお知らせ
06/01	1,905	1,909	1,869	1,892	-0.79%	636,400	-	-1.15%
05/29	1,908	1,943	1,903	1,907	-0.68%	628,300	-	-0.42%
05/28	1,932	1,939	1,893	1,920	+0.1%	483,000	-	+0.26%
05/27	1,932	1,932	1,898	1,918	0%	563,200	-	+0.26%
05/26	1,919	1,930	1,889	1,918	-0.88%	607,200	-	+0.26%
05/25	1,964	1,964	1,922	1,935	-1.63%	430,700	-	+1.26%
05/22	2,022	2,034	1,939	1,967	-3.2%	399,300	-	+3.04%
05/21	17:00 資本準備金及び利益準備金の額の減少に関するお知らせ
05/21	17:00 分配可能額を超えた自己株式の取得に関する第三者委員会設置のお知らせ
05/21	2,029	2,053	1,993	2,032	+0.99%	247,700	-	+6.67%
05/20	1,989	2,027	1,988	2,012	-0.74%	302,700	-	+5.95%
05/19	2,020	2,045	2,004	2,027	+1.1%	289,700	-	+6.97%
05/18	2,023	2,023	1,979	2,005	-1.33%	330,000	-	+6.08%
05/15	2,006	2,056	1,987	2,032	+1.3%	501,900	-	+7.8%
05/14	1,949	2,029	1,901	2,006	+8.43%	701,300	-	+6.82%
05/13	16:30 株主提案に対する当社取締役会意見に関するお知らせ
05/13	16:30 2026年3月期決算短信〔日本基準〕(連結)
05/13	1,834	1,864	1,830	1,850	+1.15%	303,600	-	-1.18%
05/12	1,858	1,867	1,808	1,829	-1.56%	477,800	-	-2.35%
05/11	17:00 子会社における業績予想の修正に関するお知らせ
05/11	15:30 Umiosロジ株式会社の株式の取得(子会社化)に関するお知らせ
05/11	1,848	1,869	1,848	1,858	-0.59%	229,500	-	-0.91%
05/08	1,855	1,874	1,847	1,869	+0.21%	336,500	-	-0.16%
05/07	1,821	1,884	1,812	1,865	+2.02%	375,900	-	-0.21%
05/01	1,840	1,856	1,825	1,828	-0.98%	269,100	-	-2.09%
04/30	1,834	1,861	1,834	1,846	-1.18%	336,800	-	-1.07%

センコーグループ HD（9069）のIR情報・決算資料

2026/04/30～2026/09/28

IR情報＆株価推移

開示資料

決算

株式

チャート