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
11/13	488	496	483	490	-0.2%	221,900	-	+12.39%
11/12	474	497	471	491	+3.59%	525,600	-	+13.13%
11/11	463	476	459	474	+2.16%	262,300	-	+9.98%
11/10	459	465	452	464	+1.75%	139,600	-	+8.16%
11/09	（IR情報）15:30 営業外費用(為替差損)の計上に関するお知らせ
11/09	（IR情報）15:30 2027年3月期第2四半期(中間期)決算短信〔日本基準〕(非連結)
11/09	436	458	436	456	+5.07%	134,300	-	+6.54%
11/06	444	445	430	434	-3.98%	239,800	-	+1.64%
11/06	（空売り報告）GOLDMAN SACHS INTERNATIONAL 352,626株（0.58%）-0.06%
11/05	456	463	452	452	+0.89%	300,900	-	+5.85%
11/04	448	460	444	448	-0.88%	275,200	-	+5.16%
11/02	430	458	430	452	+5.12%	561,800	-	+6.35%
11/02	（空売り報告）GOLDMAN SACHS INTERNATIONAL 390,226株（0.64%）-0.15%
10/30	419	434	419	430	+3.61%	278,300	-	+1.42%
10/29	412	419	406	415	+0.73%	162,500	-	-2.12%
10/29	（空売り報告）GOLDMAN SACHS INTERNATIONAL 479,426株（0.79%）-0.09%
10/28	416	420	411	412	-0.96%	89,800	-	-2.83%
10/27	423	425	416	416	-1.42%	64,700	-	-2.12%
10/26	420	425	418	422	-0.24%	66,900	-	-0.71%
10/23	417	423	416	423	+0.24%	77,400	-	-0.47%
10/23	（空売り報告）GOLDMAN SACHS INTERNATIONAL 531,426株（0.88%）-0.11%
10/22	420	426	420	422	-0.47%	53,500	-	-0.71%
10/21	418	424	418	424	+0.95%	34,700	-	-0.24%
10/20	418	421	415	420	0%	76,100	-	-1.18%
10/19	417	423	417	420	0%	58,800	-	-1.41%
10/16	422	424	420	420	-0.47%	35,500	-	-1.41%
10/15	424	424	418	422	-0.71%	58,700	-	-0.94%
10/15	（空売り報告）GOLDMAN SACHS INTERNATIONAL 602,726株（0.99%）-0.1%
10/14	422	425	420	425	+0.24%	43,600	-	0%
10/13	425	427	422	424	+0.47%	37,400	-	-0.24%
10/09	421	427	421	422	-0.47%	37,500	-	-0.71%
10/08	423	426	421	424	-0.47%	45,000	-	-0.24%
10/07	424	430	421	426	-0.47%	64,500	-	+0.24%
10/06	425	428	423	428	0%	62,100	-	+0.71%
10/05	429	430	425	428	0%	44,400	-	+0.94%
10/02	429	429	422	428	-0.47%	70,900	-	+0.94%
10/02	（空売り報告）GOLDMAN SACHS INTERNATIONAL 662,126株（1.09%）-0.09%
10/01	437	437	422	430	-1.6%	68,900	-	+1.42%
09/30	（5%ルール）鈴木與平（0.17%）鈴与（18.96%）鈴与 HD（7.18%）
09/30	423	440	423	437	+2.82%	142,700	-	+3.31%
09/29	425	429	419	425	0%	71,600	-	+0.47%
09/28	424	425	420	425	0%	39,800	-	+0.47%
09/25	424	427	423	425	0%	24,400	-	+0.71%
09/25	（空売り報告）GOLDMAN SACHS INTERNATIONAL 712,426株（1.18%）-0.41%
09/24	423	429	422	425	0%	35,600	-	+0.71%
09/18	428	428	425	425	-0.93%	36,400	-	+0.95%
09/17	425	429	425	429	+0.94%	31,900	-	+1.9%
09/16	426	430	422	425	-0.93%	32,100	-	+1.19%
09/15	425	433	425	429	+0.94%	53,400	-	+2.14%
09/14	417	428	417	425	+1.43%	42,300	-	+1.43%
09/14	（空売り報告）GOLDMAN SACHS INTERNATIONAL 963,126株（1.59%）-0.01%
09/11	423	425	419	419	-2.78%	69,000	-	0%
09/10	425	431	422	431	+1.65%	116,700	-	+2.86%
09/09	417	425	416	424	+0.95%	79,200	-	+1.44%
09/08	419	422	415	420	+0.24%	31,100	-	+0.48%
09/07	418	421	414	419	+0.72%	55,700	-	+0.24%
09/04	417	423	416	416	+0.24%	68,600	-	-0.24%
09/03	417	422	414	415	0%	43,700	-	-0.48%
09/02	418	422	415	415	-1.43%	64,900	-	-0.48%
09/01	423	426	421	421	-1.41%	26,500	-	+0.96%
08/31	422	429	422	427	+1.18%	92,600	-	+2.64%
08/31	（空売り報告）モルガン・スタンレーMUFG証券 301,475株（0.49%）-0.07%義務消失
08/28	419	423	415	422	+0.96%	91,000	-	+1.69%
08/28	（空売り報告）モルガン・スタンレーMUFG証券 341,475株（0.56%）-0.1%
08/27	420	421	416	418	-1.18%	89,700	-	+0.72%
08/26	430	431	420	423	+1.2%	133,700	-	+1.93%
08/25	420	425	416	418	-1.42%	37,800	-	+0.72%
08/24	427	428	421	424	-0.7%	40,500	-	+2.17%
08/24	（空売り報告）GOLDMAN SACHS INTERNATIONAL 969,126株（1.6%）+0.03%
08/21	423	430	418	427	+0.71%	160,400	-	+2.89%
08/21	（空売り報告）モルガン・スタンレーMUFG証券 398,675株（0.66%）-0.13%
08/20	415	424	408	424	+2.91%	160,700	-	+2.17%
08/20	（空売り報告）GOLDMAN SACHS INTERNATIONAL 950,726株（1.57%）-0.11%
08/19	415	415	407	412	-1.44%	40,900	-	-0.96%
08/18	415	418	411	418	+2.2%	42,200	-	+0.48%
08/17	422	422	408	409	-0.24%	150,200	-	-1.92%
08/14	409	421	408	410	0%	127,800	-	-1.91%
08/13	414	414	404	410	-0.97%	201,700	-	-2.15%
08/12	416	416	409	414	-0.48%	85,300	-	-1.43%
08/12	（空売り報告）モルガン・スタンレーMUFG証券 480,775株（0.79%）-0.01%
08/10	412	420	405	416	+0.24%	230,200	-	-0.95%
08/10	（空売り報告）モルガン・スタンレーMUFG証券 486,875株（0.8%）+0.01%
08/10	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,016,126株（1.68%）-0.02%
08/07	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(非連結)
08/07	416	421	412	415	-1.19%	85,100	-	-1.43%
08/07	（空売り報告）モルガン・スタンレーMUFG証券 477,575株（0.79%）-0.01%
08/06	417	420	412	420	+0.24%	57,100	-	-0.24%
08/06	（空売り報告）モルガン・スタンレーMUFG証券 485,075株（0.8%）+0.01%
08/05	418	425	416	419	+1.7%	106,500	-	-0.48%
08/05	（空売り報告）モルガン・スタンレーMUFG証券 481,675株（0.79%）-0.1%
08/04	417	417	408	412	-0.72%	69,200	-	-2.14%
08/03	408	420	406	415	+1.72%	166,300	-	-1.43%
07/31	413	413	406	408	-0.73%	37,200	-	-3.09%
07/30	408	414	405	411	+0.24%	81,700	-	-2.38%
07/29	415	415	408	410	-0.49%	74,700	-	-2.61%
07/28	413	413	408	412	+0.49%	98,100	-	-2.14%
07/27	412	414	408	410	+0.49%	114,800	-	-2.61%
07/24	412	413	408	408	-1.69%	95,700	-	-3.32%
07/23	415	416	411	415	0%	45,100	-	-1.66%
07/23	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,031,426株（1.7%）+0.01%
07/22	418	420	411	415	-0.24%	103,200	-	-1.66%
07/21	426	427	415	416	-1.19%	92,200	-	-1.42%
07/17	425	431	417	421	-0.94%	178,300	-	-0.71%
07/16	434	439	425	425	-2.3%	110,900	-	+0.47%
07/15	433	436	428	435	+0.69%	76,100	-	+3.08%
07/14	431	433	427	432	-0.23%	79,900	-	+2.61%
07/14	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,024,526株（1.69%）-0.01%
07/13	433	436	423	433	-0.46%	98,900	-	+3.34%
07/10	436	442	431	435	-0.46%	125,300	-	+4.07%
07/09	427	437	423	437	+1.39%	120,800	-	+4.8%
07/08	429	435	428	431	0%	90,800	-	+3.61%
07/07	423	432	421	431	+1.89%	78,900	-	+4.11%
07/06	427	429	420	423	-1.4%	114,700	-	+2.42%
07/06	（空売り報告）モルガン・スタンレーMUFG証券 539,775株（0.89%）-0.01%
07/03	418	429	418	429	+2.88%	74,800	-	+3.87%
07/02	418	425	417	417	-0.24%	91,200	-	+1.21%
07/01	423	423	412	418	-0.71%	106,600	-	+1.21%
06/30	420	423	414	421	+0.96%	61,000	-	+2.18%
06/29	410	426	410	417	+1.71%	132,900	-	+1.71%
06/26	420	420	406	410	-2.15%	128,000	-	+0.49%
06/26	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,030,626株（1.7%）+0.07%
06/25	415	429	415	419	+0.72%	215,500	-	+3.46%
06/25	（空売り報告）モルガン・スタンレーMUFG証券 545,875株（0.9%）+0.05%
06/24	409	419	406	416	+1.71%	174,300	-	+3.48%
06/23	412	420	407	409	-0.73%	156,300	-	+2.51%
06/23	（空売り報告）GOLDMAN SACHS INTERNATIONAL 985,226株（1.63%）+0.12%
06/22	412	419	403	412	-1.2%	122,000	-	+4.3%
06/19	410	422	405	417	+0.97%	160,200	-	+6.38%
06/18	（IR情報）16:30 事業計画及び成長可能性に関する資料
06/18	418	420	403	413	-0.72%	212,500	-	+6.17%
06/15	（空売り報告）モルガン・スタンレーMUFG証券 513,475株（0.85%）-0.08%
06/12	（空売り報告）GOLDMAN SACHS INTERNATIONAL 915,626株（1.51%）+0.09%

スカイマーク（9204）のイベントチャート

2026/06/18～2026/11/13

イベント情報＆株価推移

開示資料

決算

株式

チャート