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
09/17	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%
09/11	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%
08/28	419	423	415	422	+0.96%	91,000	-	+1.69%
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%
08/21	423	430	418	427	+0.71%	160,400	-	+2.89%
08/20	415	424	408	424	+2.91%	160,700	-	+2.17%
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%
08/10	412	420	405	416	+0.24%	230,200	-	-0.95%
08/07	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%
08/06	417	420	412	420	+0.24%	57,100	-	-0.24%
08/05	418	425	416	419	+1.7%	106,500	-	-0.48%
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%
07/22	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%
07/13	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%
07/03	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%
06/25	415	429	415	419	+0.72%	215,500	-	+3.46%
06/24	409	419	406	416	+1.71%	174,300	-	+3.48%
06/23	412	420	407	409	-0.73%	156,300	-	+2.51%
06/22	412	419	403	412	-1.2%	122,000	-	+4.3%
06/19	410	422	405	417	+0.97%	160,200	-	+6.38%
06/18	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%
06/17	430	431	415	416	-3.03%	180,200	-	+8.05%
06/16	445	445	421	429	-3.6%	305,900	-	+12.3%
06/15	407	448	405	445	+10.97%	617,400	-	+17.72%
06/12	402	405	395	401	+0.25%	112,500	-	+7.51%
06/11	403	412	399	400	-0.74%	171,400	-	+8.4%
06/10	413	413	402	403	-0.49%	203,500	-	+9.81%
06/09	402	422	402	405	+0.75%	299,900	-	+11.26%
06/08	400	411	398	402	-0.99%	242,000	-	+11.67%
06/05	404	411	402	406	+0.74%	148,200	-	+13.41%
06/04	398	407	390	403	+1.51%	165,700	-	+13.52%
06/03	399	400	389	397	-2.22%	196,200	-	+12.78%
06/02	411	413	393	406	-2.17%	410,100	-	+16%
06/01	420	433	415	415	+0.48%	428,500	-	+19.6%
05/29	418	421	409	413	-1.9%	376,500	-	+20.06%
05/28	413	431	413	421	+3.69%	813,200	-	+23.1%
05/27	17:30 剰余金の配当に関するお知らせ
05/27	405	419	397	406	+8.27%	1,194,400	-	+19.76%
05/26	362	379	351	375	+2.74%	475,800	-	+11.28%
05/25	345	365	345	365	+6.41%	526,500	-	+8.96%
05/22	339	344	336	343	+1.48%	168,300	-	+2.39%
05/21	326	338	326	338	+3.36%	138,700	-	+1.2%
05/20	327	330	321	327	-0.3%	222,500	-	-2.39%
05/19	334	339	326	328	-2.38%	160,800	-	-2.38%
05/18	350	350	335	336	+3.07%	483,900	-	-0.3%
05/15	15:30 2026年3月期決算短信〔日本基準〕(非連結)
05/15	15:30 営業外収益、特別利益、法人税等調整額の計上及び2026年3月期業績予想値と実績値との差異ならびに配当予想の修正に関するお知らせ
05/15	327	327	322	326	-0.31%	199,900	-	-3.55%
05/14	321	329	321	327	+0.62%	177,300	-	-3.54%
05/13	325	327	323	325	0%	208,600	-	-4.69%
05/12	327	328	321	325	+1.25%	195,200	-	-5.25%
05/11	322	326	318	321	-0.31%	195,300	-	-6.96%
05/08	330	330	321	322	-2.72%	177,600	-	-7.47%
05/07	333	337	327	331	+0.61%	280,600	-	-5.43%
05/01	330	332	321	329	+1.23%	271,700	-	-6.8%
04/30	331	331	321	325	-1.22%	123,800	-	-8.45%
04/28	332	334	325	329	-0.6%	178,200	-	-7.84%
04/27	337	338	327	331	-1.78%	297,900	-	-7.8%
04/24	340	340	336	337	-1.17%	75,200	-	-6.39%
04/23	16:00 代表取締役および役員の異動に関するお知らせ
04/23	341	341	337	341	0%	143,700	-	-5.8%

スカイマーク（9204）のIR情報・決算資料

2026/04/23～2026/09/17

IR情報＆株価推移

開示資料

決算

株式

チャート