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	921	938	920	930	-0.21%	6,600	55億8592万	-0.64%
03/05	930	951	920	932	+1.3%	13,900	55億9793万	-0.32%
03/04	953	953	920	920	-4.17%	9,200	55億2586万	-1.5%
03/03	10:30 2026年3月期個人投資家向け会社説明会資料（2026年2月28日開催）
03/03	976	976	960	960	-1.44%	4,000	57億6611万	+2.78%
03/02	967	974	967	974	-0.1%	3,500	58億5020万	+4.51%
02/27	974	983	972	975	+0.52%	6,600	58億5621万	+4.95%
02/26	973	973	962	970	0%	5,600	58億2618万	+4.64%
02/25	970	976	965	970	+0.83%	3,600	58億2618万	+4.98%
02/24	966	966	952	962	+0.31%	10,300	57億7813万	+4.34%
02/20	961	971	957	959	-0.1%	8,900	57億6011万	+4.13%
02/19	970	980	960	960	-0.93%	13,600	57億6611万	+4.46%
02/18	971	972	964	969	0%	8,600	58億2017万	+5.56%
02/17	930	997	929	969	+5.1%	31,200	58億2017万	+5.79%
02/16	926	941	921	922	-0.11%	12,600	55億3787万	+0.88%
02/13	938	958	922	923	-3.75%	24,000	55億4388万	+0.98%
02/12	16:00 2026年3月期第3四半期決算短信[日本基準](連結)
02/12	920	974	891	959	+5.38%	45,700	57億6011万	+4.92%
02/10	913	920	900	910	-0.33%	8,500	54億6579万	-0.22%
02/09	903	914	903	913	+1.33%	8,300	54億8381万	0%
02/06	894	901	892	901	+0.78%	8,200	54億1174万	-1.31%
02/05	907	907	892	894	-0.67%	4,900	53億6969万	-2.19%
02/04	906	910	900	900	-0.66%	2,900	54億573万	-1.53%
02/03	914	915	900	906	-0.55%	16,400	54億4177万	-0.88%
02/02	913	913	899	911	+0.11%	6,600	54億7180万	-0.22%
01/30	906	910	904	910	+0.44%	4,900	54億6579万	-0.33%
01/29	908	908	902	906	0%	1,100	54億4177万	-0.77%
01/28	909	909	901	906	-0.33%	4,800	54億4177万	-0.66%
01/27	912	912	906	909	0%	1,400	54億5979万	-0.44%
01/26	911	915	906	909	-0.22%	4,500	54億5979万	-0.33%
01/23	913	913	906	911	-0.11%	2,300	54億7180万	+0.11%
01/22	911	914	908	912	+0.55%	2,100	54億7781万	+0.33%
01/21	908	910	893	907	-0.44%	6,300	54億4778万	0%
01/20	912	912	900	911	-0.11%	5,400	54億7180万	+0.66%
01/19	927	927	900	912	-1.62%	22,600	54億7781万	+1%
01/16	926	928	923	927	+0.22%	2,300	55億6790万	+3%
01/15	920	928	920	925	0%	5,500	55億5589万	+3.01%
01/14	922	934	919	925	+0.33%	9,600	55億5589万	+3.24%
01/13	920	922	910	922	+0.22%	7,300	55億3787万	+3.13%
01/09	920	924	917	920	+0.33%	2,500	55億2586万	+3.25%
01/08	919	920	910	917	-0.54%	5,500	55億784万	+3.27%
01/07	925	929	920	922	-0.32%	3,100	55億3787万	+4.18%
01/06	934	934	919	925	-0.32%	8,300	55億5589万	+4.88%
01/05	925	930	920	928	+1.42%	7,400	55億7391万	+5.57%
2025
12/30	923	923	910	915	-0.44%	3,800	54億9583万	+4.45%
12/29	915	919	903	919	+1.55%	4,000	55億1985万	+5.15%
12/26	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
12/26	898	905	891	905	+1.57%	6,200	54億3576万	+3.9%
12/25	890	899	885	891	+0.11%	7,200	53億5167万	+2.65%
12/24	908	908	876	890	-1.33%	7,800	53億4567万	+2.65%
12/23	905	906	902	902	+0.11%	1,100	54億1774万	+4.28%
12/22	903	905	899	901	+0.67%	1,800	54億1174万	+4.4%
12/19	913	919	879	895	-1.97%	11,000	53億7570万	+3.83%
12/18	889	913	884	913	+2.7%	13,100	54億8381万	+6.16%
12/17	880	889	877	889	+2.18%	9,400	53億3966万	+3.61%
12/16	868	874	863	870	0%	4,200	52億2554万	+1.52%
12/15	866	874	866	870	+0.35%	8,900	52億2554万	+1.52%
12/12	16:00 2026年3月期第2四半期決算説明会資料
12/12	865	874	859	867	+1.17%	5,300	52億752万	+1.29%
12/11	860	865	857	857	+0.12%	5,300	51億4746万	+0.12%
12/10	851	858	851	856	+0.71%	6,100	51億4145万	+0.12%
12/09	866	866	845	850	-2.19%	45,900	51億541万	-0.58%
12/08	872	876	866	869	-0.34%	7,900	52億1953万	+1.52%
12/05	886	888	872	872	-0.8%	9,500	52億3755万	+1.99%
12/04	851	888	851	879	+3.41%	21,400	52億7960万	+2.81%
12/03	851	852	849	850	0%	4,800	51億541万	-0.47%
12/02	850	857	847	850	0%	10,800	51億541万	-0.58%
12/01	852	855	846	850	+0.47%	10,800	51億541万	-0.58%
11/28	851	857	846	846	-0.24%	12,400	50億8139万	-1.05%
11/27	852	852	847	848	-0.12%	3,300	50億9340万	-0.93%
11/26	12:00 2026年3月期第2四半期決算説明会開催のご案内
11/26	852	855	849	849	-0.12%	3,700	50億9941万	-0.82%
11/25	853	858	850	850	+0.59%	1,200	51億541万	-0.82%
11/21	842	849	841	845	-0.24%	3,800	50億7538万	-1.4%
11/20	848	848	846	847	-0.12%	1,200	50億8739万	-1.17%
11/19	849	858	845	848	-0.12%	1,300	50億9340万	-1.17%
11/18	854	854	849	849	-1.16%	4,800	50億9941万	-1.05%
11/17	859	859	859	859	-0.23%	300	51億5947万	+0.12%
11/14	860	867	860	861	-0.23%	5,100	51億7148万	+0.23%
11/13	862	863	858	863	+0.12%	1,900	51億8349万	+0.35%
11/12	866	866	862	862	-0.46%	2,700	51億7749万	+0.23%
11/11	863	866	861	866	+0.46%	900	52億151万	+0.58%
11/10	860	862	850	862	+1.29%	3,800	51億7749万	+0.12%
11/07	16:00 第2四半期(中間期)連結業績予想と実績の差異に関するお知らせ
11/07	16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/07	851	855	848	851	-0.47%	15,600	51億1142万	-1.16%
11/06	852	860	851	855	+0.59%	12,300	51億3544万	-0.81%
11/05	860	860	850	850	-0.7%	4,700	51億541万	-1.39%
11/04	856	858	856	856	0%	1,700	51億4145万	-0.93%
10/31	862	862	856	856	-0.7%	2,200	51億4145万	-1.04%
10/30	859	868	859	862	-0.35%	800	51億7749万	-0.58%
10/29	862	865	860	865	+0.93%	2,500	51億9551万	-0.35%
10/28	859	859	857	857	-0.23%	600	51億4746万	-1.49%
10/27	866	866	855	859	+0.12%	1,900	51億5947万	-1.38%
10/24	861	862	858	858	-0.58%	400	51億5346万	-1.49%
10/23	857	863	857	863	+0.35%	400	51億8349万	-1.03%
10/22	856	869	854	860	+0.47%	1,800	51億6548万	-1.49%
10/21	858	858	855	856	+0.12%	1,800	51億4145万	-2.06%
10/20	857	857	855	855	-0.23%	2,300	51億3544万	-2.17%
10/17	857	872	856	857	0%	2,200	51億4746万	-2.06%
10/16	856	858	855	857	+0.12%	2,100	51億4746万	-2.17%
10/15	851	858	849	856	+0.59%	1,500	51億4145万	-2.39%
10/14	850	863	847	851	-1.62%	7,100	51億1142万	-2.96%
10/10	873	873	858	865	-1.14%	2,700	51億9551万	-1.37%
10/09	873	877	873	875	-0.23%	600	52億5557万	-0.11%
10/08	883	883	877	877	-0.34%	800	52億6758万	+0.11%
10/07	879	888	879	880	-0.34%	1,500	52億8560万	+0.57%

9366 サンリツ

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