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
10/19	1,232	1,232	1,191	1,201	-3.46%	22,200	-	-1.15%
10/16	1,197	1,244	1,186	1,244	+4.98%	12,500	-	+2.73%
10/15	1,185	1,210	1,181	1,185	-0.67%	16,900	-	-1.74%
10/14	1,191	1,196	1,187	1,193	+0.25%	6,300	-	-0.91%
10/13	1,170	1,208	1,170	1,190	+1.71%	7,800	-	-0.92%
10/09	1,131	1,186	1,131	1,170	+2.72%	12,300	-	-2.34%
10/08	1,211	1,213	1,139	1,139	-5.95%	14,200	-	-4.77%
10/07	1,227	1,247	1,211	1,211	-1.54%	3,700	-	+1.25%
10/06	1,268	1,270	1,228	1,230	-1.68%	9,400	-	+3.27%
10/05	1,281	1,289	1,251	1,251	-2.87%	6,400	-	+5.57%
10/02	1,270	1,300	1,270	1,288	+1.42%	14,500	-	+9.15%
10/01	1,272	1,280	1,265	1,270	-0.7%	9,800	-	+8.27%
09/30	1,268	1,285	1,267	1,279	0%	1,900	-	+9.6%
09/29	1,281	1,287	1,262	1,279	-1.62%	4,100	-	+10.26%
09/28	1,320	1,321	1,295	1,300	-1.52%	6,000	-	+12.75%
09/25	1,307	1,333	1,304	1,320	+1.85%	16,100	-	+15.38%
09/24	1,334	1,334	1,288	1,296	-1.89%	30,300	-	+14.19%
09/18	1,226	1,339	1,196	1,321	+7.75%	35,000	-	+17.01%
09/17	1,183	1,226	1,178	1,226	+4.88%	27,300	-	+9.46%
09/16	1,143	1,180	1,143	1,169	+2.1%	17,200	-	+4.84%
09/15	1,129	1,145	1,129	1,145	+1.51%	3,700	-	+2.97%
09/14	1,119	1,128	1,114	1,128	+0.8%	300	-	+1.71%
09/11	1,114	1,119	1,113	1,119	-0.44%	1,300	-	+1.27%
09/10	1,095	1,124	1,095	1,124	+2.09%	9,500	-	+2.09%
09/09	1,106	1,106	1,086	1,101	-0.27%	8,500	-	+0.36%
09/08	1,118	1,119	1,102	1,104	-1.78%	5,700	-	+0.91%
09/07	1,121	1,130	1,120	1,124	+0.09%	7,300	-	+3.02%
09/04	1,115	1,135	1,115	1,123	+0.99%	7,100	-	+3.41%
09/03	1,120	1,130	1,112	1,112	-0.71%	5,300	-	+2.77%
09/02	1,127	1,130	1,117	1,120	-0.88%	5,800	-	+3.9%
09/01	1,109	1,144	1,108	1,130	+0.8%	10,600	-	+5.12%
08/31	1,087	1,121	1,087	1,121	+3.13%	4,400	-	+4.67%
08/28	1,080	1,099	1,070	1,087	+0.65%	6,900	-	+1.78%
08/27	1,118	1,125	1,060	1,080	-4.26%	10,300	-	+1.22%
08/26	1,118	1,130	1,118	1,128	-0.18%	5,000	-	+5.92%
08/25	1,121	1,130	1,108	1,130	+1.62%	5,600	-	+6.5%
08/24	1,102	1,150	1,085	1,112	+0.91%	18,500	-	+5.2%
08/21	1,099	1,102	1,090	1,102	+0.27%	5,400	-	+4.55%
08/20	1,091	1,102	1,080	1,099	+1.85%	4,900	-	+4.37%
08/19	1,101	1,102	1,071	1,079	-2.09%	8,600	-	+2.66%
08/18	1,129	1,129	1,097	1,102	-2.39%	7,200	-	+4.95%
08/17	1,124	1,129	1,116	1,129	+1.9%	7,200	-	+7.63%
08/14	1,090	1,108	1,090	1,108	+1.65%	4,200	-	+5.93%
08/13	1,098	1,098	1,085	1,090	-0.91%	10,300	-	+4.41%
08/12	1,072	1,106	1,067	1,100	+2.61%	20,800	-	+5.67%
08/10	1,050	1,075	1,050	1,072	+3.68%	21,500	-	+3.38%
08/07	（IR情報）16:00 2027年3月期第1四半期決算短信[日本基準](連結)
08/07	（IR情報）16:00 「投資WEB」におけるインタビュー動画公開のお知らせ
08/07	1,028	1,034	1,019	1,034	+0.78%	3,800	-	0%
08/05	1,020	1,026	1,008	1,026	+0.69%	8,300	-	-0.58%
08/04	1,016	1,019	1,010	1,019	+0.3%	1,800	-	-1.16%
08/03	1,029	1,029	1,016	1,016	-0.97%	1,800	-	-1.45%
07/31	1,018	1,026	1,018	1,026	+1.08%	1,700	-	-0.39%
07/30	1,006	1,015	1,005	1,015	+1.1%	4,500	-	-1.36%
07/29	1,013	1,013	988	1,004	-1.57%	8,000	-	-2.33%
07/28	1,036	1,036	1,016	1,020	-1.83%	3,200	-	-0.68%
07/27	1,044	1,044	1,035	1,039	+0.97%	3,300	-	+1.17%
07/24	1,040	1,040	1,029	1,029	-2%	1,600	-	+0.29%
07/23	1,055	1,059	1,050	1,050	-0.38%	1,700	-	+2.24%
07/22	1,049	1,054	1,043	1,054	+0.76%	5,500	-	+2.83%
07/21	1,018	1,050	1,018	1,046	+2.55%	4,300	-	+1.95%
07/17	（IR情報）16:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
07/17	1,032	1,033	1,017	1,020	-1.16%	4,300	-	-0.49%
07/16	1,037	1,042	1,027	1,032	-1.71%	5,000	-	+0.88%
07/15	1,052	1,054	1,050	1,050	-0.85%	1,200	-	+2.94%
07/14	1,056	1,059	1,056	1,059	-0.28%	900	-	+4.23%
07/13	1,062	1,062	1,031	1,062	+1.14%	5,900	-	+4.94%
07/10	1,067	1,067	1,042	1,050	-1.69%	3,800	-	+4.27%
07/09	1,073	1,080	1,005	1,068	-0.47%	10,000	-	+6.37%
07/08	1,047	1,081	1,002	1,073	+2.48%	16,900	-	+7.41%
07/07	1,026	1,047	1,026	1,047	+3.05%	4,700	-	+5.12%
07/06	1,013	1,016	1,004	1,016	+1.6%	7,000	-	+2.42%
07/03	1,007	1,010	997	1,000	+0.2%	11,300	-	+1.01%
07/02	1,000	1,000	996	998	+0.6%	4,700	-	+0.91%
07/01	1,001	1,010	987	992	-0.8%	4,000	-	+0.51%
06/30	（IR情報）16:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
06/30	（IR情報）16:00 財務上の特約が付された金銭消費貸借契約の締結に関するお知らせ
06/30	1,000	1,000	996	1,000	0%	9,600	-	+1.42%
06/29	1,007	1,014	998	1,000	+0.7%	6,200	-	+1.52%
06/26	1,005	1,010	993	993	-1.19%	11,000	-	+0.91%
06/25	993	1,005	993	1,005	+1.52%	5,800	-	+2.13%
06/24	977	1,004	977	990	+0.3%	6,500	-	+0.61%
06/23	（IR情報）16:00 内部統制システムの構築に関する基本方針
06/23	（IR情報）16:00 当社取締役会の実効性に関する評価結果の概要
06/23	1,015	1,015	986	987	-3.33%	10,100	-	+0.3%
06/22	1,027	1,030	1,015	1,021	+0.2%	5,300	-	+3.65%
06/19	1,028	1,037	1,019	1,019	-1.55%	7,800	-	+3.77%
06/18	1,016	1,035	1,011	1,035	+2.37%	8,700	-	+5.72%
06/17	1,082	1,091	1,010	1,011	-6.3%	33,100	-	+3.69%
06/16	1,019	1,088	1,007	1,079	+6.41%	29,900	-	+11.01%
06/15	990	1,023	990	1,014	+4%	16,800	-	+4.97%
06/12	953	975	952	975	+1.99%	2,900	-	+1.25%
06/11	951	957	949	956	-0.1%	10,100	-	-0.52%
06/10	950	960	950	957	+1.16%	4,900	-	-0.42%
06/09	952	960	942	946	-0.53%	7,200	-	-1.46%
06/08	960	961	948	951	-0.94%	8,200	-	-0.83%
06/05	（IR情報）16:00 2026年3月期決算説明会資料
06/05	963	963	942	960	-0.21%	8,000	-	+0.1%
06/04	963	973	953	962	-1.33%	11,400	-	+0.42%
06/03	959	978	953	975	+2.09%	9,700	-	+1.99%
06/02	981	981	949	955	-1.95%	13,700	-	0%
06/01	976	996	963	974	-0.2%	4,500	-	+2.1%
05/29	（IR情報）16:00 新任執行役員候補者の選任及び執行役員の異動、組織変更及び当該組織変更に伴う人事異動に関するお知らせ
05/29	959	987	959	976	+2.52%	3,500	-	+2.41%
05/28	955	968	952	952	0%	1,700	-	0%
05/27	976	976	950	952	-2.26%	5,500	-	+0.11%
05/26	977	982	974	974	-0.41%	7,800	-	+2.53%
05/25	990	996	976	978	-1.31%	4,300	-	+3.16%
05/22	（IR情報）16:00 取締役候補者の選任に関するお知らせ
05/22	1,000	1,008	983	991	-0.9%	3,300	-	+4.87%

サンリツ（9366）のイベントチャート

2026/05/22～2026/10/19

イベント情報＆株価推移

開示資料

決算

株式

チャート