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
10/05	682	682	672	674	-0.74%	13,800	-	-2.32%
10/02	683	683	675	679	+0.59%	1,600	-	-1.74%
10/01	684	685	675	675	-1.03%	5,600	-	-2.46%
09/30	674	682	674	682	+1.04%	2,000	-	-1.45%
09/29	673	683	673	675	-2.32%	5,200	-	-2.6%
09/28	698	698	691	691	-0.86%	9,000	-	-0.29%
09/25	697	697	691	697	+1.01%	3,200	-	+0.58%
09/24	694	700	690	690	-0.14%	8,300	-	-0.29%
09/18	689	692	689	691	0%	2,100	-	-0.14%
09/17	692	692	688	691	+0.44%	1,700	-	0%
09/16	689	689	687	688	+0.15%	1,600	-	-0.43%
09/15	684	687	684	687	+0.29%	1,100	-	-0.58%
09/14	685	685	685	685	+0.15%	800	-	-0.72%
09/11	686	689	677	684	-1.3%	7,800	-	-1.01%
09/10	690	693	687	693	+0.43%	1,100	-	+0.29%
09/09	695	698	686	690	-0.72%	6,300	-	-0.14%
09/08	697	697	695	695	-0.43%	900	-	+0.58%
09/07	696	699	696	698	+0.29%	1,900	-	+1.16%
09/04	698	698	692	696	-0.43%	3,500	-	+0.87%
09/03	698	700	697	699	+0.43%	3,200	-	+1.45%
09/02	697	698	695	696	-0.14%	3,900	-	+1.02%
09/01	697	699	696	697	0%	2,700	-	+1.16%
08/31	（IR情報）16:00 非上場の親会社等の決算に関するお知らせ
08/31	699	706	697	697	-0.43%	6,200	-	+1.31%
08/28	708	708	699	700	-0.28%	2,900	-	+1.74%
08/27	708	708	701	702	0%	2,500	-	+2.03%
08/26	696	705	692	702	+1.15%	14,000	-	+2.18%
08/25	688	694	686	694	+0.87%	5,600	-	+1.17%
08/24	682	688	682	688	0%	11,300	-	+0.44%
08/21	683	688	683	688	+0.29%	5,900	-	+0.44%
08/20	687	687	680	686	+0.88%	23,300	-	0%
08/19	681	686	680	680	-0.73%	26,000	-	-0.87%
08/18	685	687	678	685	0%	20,100	-	-0.29%
08/17	679	685	676	685	+0.88%	10,700	-	-0.29%
08/14	682	687	672	679	-1.02%	7,200	-	-1.16%
08/13	680	686	676	686	+1.18%	12,900	-	-0.29%
08/12	681	681	670	678	+0.59%	5,600	-	-1.45%
08/10	689	689	661	674	-3.44%	37,100	-	-2.03%
08/07	（IR情報）16:00 特別損失の計上に関するお知らせ
08/07	（IR情報）16:00 2026年9月期第3四半期決算短信〔日本基準〕(連結)
08/07	698	709	698	698	+0.87%	16,700	-	+1.31%
08/06	690	697	690	692	0%	3,500	-	+0.58%
08/05	686	695	686	692	+0.73%	3,200	-	+0.73%
08/04	687	687	687	687	+0.59%	300	-	+0.15%
08/03	694	694	683	683	-0.58%	900	-	-0.29%
07/31	681	688	681	687	+0.73%	1,500	-	+0.44%
07/30	690	690	680	682	-0.73%	2,500	-	-0.29%
07/29	686	689	685	687	+0.29%	900	-	+0.44%
07/28	697	697	685	685	-1.44%	5,700	-	+0.29%
07/27	686	695	685	695	+1.31%	3,100	-	+1.91%
07/24	688	688	682	686	-0.72%	7,800	-	+0.73%
07/23	687	693	687	691	+0.58%	2,100	-	+1.62%
07/22	674	695	674	687	+1.33%	4,500	-	+1.18%
07/21	679	693	678	678	0%	4,100	-	0%
07/17	686	686	668	678	-1.02%	22,300	-	+0.15%
07/16	700	700	685	685	-2.14%	5,100	-	+1.18%
07/15	695	701	695	700	+0.72%	6,500	-	+3.7%
07/14	692	696	692	695	-0.14%	1,500	-	+3.12%
07/13	694	698	694	696	+0.29%	3,800	-	+3.42%
07/10	695	695	686	694	+1.02%	4,900	-	+3.27%
07/09	687	687	687	687	-0.15%	1,900	-	+2.38%
07/08	690	695	687	688	-0.29%	2,500	-	+2.53%
07/07	689	693	689	690	-0.14%	2,000	-	+2.99%
07/06	697	697	685	691	+1.47%	4,700	-	+3.13%
07/03	674	681	673	681	+1.34%	4,400	-	+1.64%
07/02	668	674	668	672	+0.3%	1,700	-	+0.3%
07/01	675	675	670	670	+0.75%	800	-	0%
06/30	672	672	664	665	-0.89%	5,400	-	-0.75%
06/29	671	671	663	671	+0.15%	3,900	-	+0.15%
06/26	668	673	667	670	-0.74%	1,500	-	0%
06/25	672	675	665	675	+0.15%	6,500	-	+0.6%
06/24	663	675	661	674	+1.81%	3,700	-	+0.45%
06/23	668	670	661	662	-0.6%	8,000	-	-1.34%
06/22	665	672	664	666	-0.15%	19,700	-	-0.75%
06/19	666	669	666	667	+0.15%	600	-	-0.74%
06/18	672	672	662	666	+0.3%	4,000	-	-0.89%
06/17	662	664	662	664	+0.45%	300	-	-1.34%
06/16	665	669	661	661	-0.45%	9,900	-	-1.93%
06/15	657	669	647	664	+0.61%	20,400	-	-1.63%
06/12	664	665	650	660	+0.92%	4,500	-	-2.51%
06/11	669	676	650	654	-1.36%	21,800	-	-3.54%
06/10	671	674	662	663	-0.9%	7,100	-	-2.36%
06/09	671	671	664	669	+0.3%	2,800	-	-1.62%
06/08	685	685	659	667	-1.62%	20,000	-	-2.2%
06/05	678	685	678	678	-0.59%	5,000	-	-0.88%
06/04	680	688	680	682	+0.59%	2,800	-	-0.44%
06/03	681	684	677	678	-0.44%	8,900	-	-1.17%
06/02	691	691	681	681	-1.59%	4,300	-	-1.02%
06/01	698	700	692	692	+0.29%	4,900	-	+0.14%
05/29	680	696	680	690	+2.53%	25,900	-	-0.29%
05/28	（IR情報）16:00 株主還元方針の変更に関するお知らせ
05/28	676	676	669	673	+0.9%	9,000	-	-3.03%
05/27	674	674	667	667	-0.15%	1,100	-	-4.03%
05/26	665	670	665	668	-0.45%	2,200	-	-4.02%
05/25	671	681	670	671	-1.47%	6,000	-	-3.73%
05/22	686	686	681	681	-0.73%	2,500	-	-2.58%
05/21	676	686	668	686	+3%	6,700	-	-2%
05/20	668	671	666	666	-0.45%	1,600	-	-4.72%
05/19	675	678	669	669	-1.33%	5,400	-	-4.43%
05/18	679	681	667	678	0%	7,000	-	-3.14%
05/15	689	689	678	678	-1.6%	9,300	-	-3%
05/14	694	694	689	689	-0.58%	4,400	-	-1.29%
05/13	695	697	692	693	+1.17%	5,000	-	-0.57%
05/12	（IR情報）16:00 2026年9月期第2四半期(中間期)決算短信〔日本基準〕(連結)
05/12	698	708	682	685	-1.44%	7,000	-	-1.44%

サカイ HD（9446）のイベントチャート

2026/05/12～2026/10/05

イベント情報＆株価推移

開示資料

決算

株式

チャート