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
10/02	1,332	1,343	1,324	1,327	-1.56%	28,800	-	+0.61%
10/01	1,333	1,351	1,318	1,348	-0.44%	41,800	-	+2.2%
09/30	1,305	1,363	1,305	1,354	+3.75%	95,300	-	+2.65%
09/29	1,305	1,315	1,298	1,305	-1.88%	57,700	-	-0.99%
09/28	1,334	1,337	1,325	1,330	-0.3%	36,100	-	+0.83%
09/25	1,326	1,334	1,321	1,334	+1.14%	48,300	-	+1.21%
09/25	（空売り報告）モルガン・スタンレーMUFG証券 276,970株（1.5%）+0.01%
09/24	1,309	1,321	1,308	1,319	+0.38%	24,200	-	+0.08%
09/18	1,322	1,322	1,308	1,314	-0.45%	39,300	-	-0.3%
09/17	1,309	1,320	1,309	1,320	+1.07%	19,500	-	+0.08%
09/16	1,302	1,313	1,298	1,306	+0.31%	16,400	-	-0.99%
09/15	1,296	1,308	1,296	1,302	+0.46%	10,900	-	-1.29%
09/14	1,290	1,302	1,287	1,296	+0.39%	15,000	-	-1.67%
09/11	1,270	1,293	1,266	1,291	+0.16%	28,900	-	-2.05%
09/11	（空売り報告）モルガン・スタンレーMUFG証券 275,970株（1.49%）-0.09%
09/10	1,273	1,294	1,269	1,289	+1.02%	24,400	-	-2.13%
09/09	1,280	1,295	1,274	1,276	-0.39%	18,800	-	-3.04%
09/08	1,302	1,302	1,281	1,281	-1.84%	20,200	-	-2.59%
09/07	1,319	1,324	1,305	1,305	-0.91%	18,900	-	-0.76%
09/04	1,321	1,330	1,310	1,317	-0.83%	34,000	-	+0.15%
09/03	1,334	1,339	1,324	1,328	+0.15%	20,100	-	+1.07%
09/02	1,340	1,340	1,325	1,326	-2.21%	35,300	-	+0.84%
09/01	1,344	1,360	1,337	1,356	+0.52%	45,400	-	+3.27%
09/01	（空売り報告）モルガン・スタンレーMUFG証券 290,770株（1.58%）-0.07%
08/31	1,327	1,349	1,320	1,349	+1.5%	47,800	-	+2.9%
08/28	1,325	1,335	1,321	1,329	-0.6%	40,500	-	+1.61%
08/28	（空売り報告）モルガン・スタンレーMUFG証券 305,370株（1.65%）-0.14%
08/27	1,340	1,347	1,333	1,337	-0.3%	26,700	-	+2.3%
08/26	1,328	1,349	1,328	1,341	+0.52%	35,200	-	+2.84%
08/25	1,340	1,340	1,325	1,334	-0.07%	30,500	-	+2.54%
08/25	（空売り報告）Jane Street Asia Trading Limited 98,053株（0.53%）新規
08/25	（空売り報告）モルガン・スタンレーMUFG証券 330,370株（1.79%）-0.1%
08/24	1,334	1,340	1,327	1,335	+0.15%	33,100	-	+2.85%
08/21	1,324	1,334	1,316	1,333	+0.68%	26,100	-	+2.93%
08/21	（空売り報告）モルガン・スタンレーMUFG証券 348,370株（1.89%）-0.03%
08/20	1,325	1,331	1,310	1,324	+0.61%	23,700	-	+2.48%
08/20	（空売り報告）モルガン・スタンレーMUFG証券 354,770株（1.92%）-0.16%
08/19	1,322	1,322	1,310	1,316	-0.53%	34,900	-	+2.02%
08/18	1,334	1,339	1,323	1,323	-0.82%	41,100	-	+2.8%
08/18	（空売り報告）モルガン・スタンレーMUFG証券 383,870株（2.08%）-0.07%
08/17	1,333	1,345	1,325	1,334	-0.07%	38,000	-	+3.81%
08/14	1,303	1,335	1,303	1,335	+2.06%	58,600	-	+4.3%
08/14	（空売り報告）モルガン・スタンレーMUFG証券 397,370株（2.15%）-0.12%
08/13	1,303	1,308	1,294	1,308	+0.77%	27,500	-	+2.51%
08/13	（空売り報告）Barclays Capital Securities Ltd 89,500株（0.48%）-0.09%義務消失
08/12	1,291	1,298	1,282	1,298	+0.93%	28,900	-	+2.04%
08/12	（空売り報告）モルガン・スタンレーMUFG証券 418,870株（2.27%）-0.03%
08/10	1,291	1,299	1,285	1,286	-0.23%	24,400	-	+1.34%
08/07	1,272	1,292	1,271	1,289	+1.34%	31,100	-	+1.74%
08/06	1,269	1,281	1,265	1,272	+0.24%	27,200	-	+0.63%
08/06	（空売り報告）モルガン・スタンレーMUFG証券 423,570株（2.3%）+0.08%
08/05	1,265	1,273	1,263	1,269	+0.63%	23,000	-	+0.63%
08/04	1,270	1,278	1,257	1,261	-0.63%	61,100	-	+0.32%
08/03	1,290	1,290	1,254	1,269	-2.01%	54,900	-	+1.2%
08/03	（空売り報告）モルガン・スタンレーMUFG証券 409,670株（2.22%）+0.09%
07/31	1,318	1,323	1,294	1,295	-1.15%	50,600	-	+3.6%
07/30	1,328	1,330	1,300	1,310	-3.53%	74,700	-	+5.22%
07/30	（空売り報告）モルガン・スタンレーMUFG証券 392,770株（2.13%）+0.05%
07/29	（IR情報）11:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/29	1,278	1,361	1,250	1,358	+6.59%	241,900	-	+9.69%
07/29	（空売り報告）モルガン・スタンレーMUFG証券 384,070株（2.08%）-0.13%
07/28	1,296	1,296	1,268	1,274	-2%	45,900	-	+3.58%
07/27	1,279	1,300	1,279	1,300	+1.72%	41,800	-	+5.95%
07/27	（空売り報告）Barclays Capital Securities Ltd 105,500株（0.57%）-0.09%
07/24	1,281	1,281	1,267	1,278	-0.62%	37,900	-	+4.58%
07/23	1,275	1,291	1,272	1,286	+0.78%	36,500	-	+5.58%
07/22	1,270	1,284	1,264	1,276	+0.31%	37,700	-	+5.19%
07/21	1,228	1,272	1,228	1,272	+1.76%	62,400	-	+5.3%
07/21	（空売り報告）Barclays Capital Securities Ltd 121,900株（0.66%）-0.04%
07/17	1,252	1,263	1,238	1,250	-0.71%	32,100	-	+3.82%
07/16	1,261	1,270	1,255	1,259	-0.16%	26,300	-	+4.92%
07/16	（空売り報告）Barclays Capital Securities Ltd 129,300株（0.7%）+0.1%
07/15	1,263	1,267	1,259	1,261	+0.08%	16,800	-	+5.43%
07/14	1,253	1,260	1,247	1,260	+0.88%	39,100	-	+5.79%
07/13	1,250	1,258	1,241	1,249	-1.26%	28,800	-	+5.22%
07/10	1,233	1,265	1,226	1,265	+3.1%	68,900	-	+6.93%
07/09	1,216	1,233	1,215	1,227	+0.9%	31,900	-	+4.16%
07/08	1,228	1,233	1,215	1,216	-0.98%	35,600	-	+3.58%
07/07	1,243	1,245	1,228	1,228	+0.24%	58,500	-	+4.87%
07/06	1,227	1,237	1,220	1,225	+0.08%	28,300	-	+4.97%
07/06	（空売り報告）モルガン・スタンレーMUFG証券 407,170株（2.21%）+0.07%
07/03	1,233	1,233	1,213	1,224	+0.41%	54,900	-	+5.25%
07/03	（空売り報告）Barclays Capital Securities Ltd 112,100株（0.6%）+0.01%
07/02	1,185	1,219	1,182	1,219	+3.04%	65,900	-	+5.09%
07/01	1,183	1,186	1,169	1,183	-0.17%	29,500	-	+2.07%
06/30	1,182	1,188	1,171	1,185	+0.51%	22,500	-	+2.33%
06/30	（空売り報告）モルガン・スタンレーMUFG証券 395,070株（2.14%）+0.44%
06/30	（空売り報告）Barclays Capital Securities Ltd 110,100株（0.59%）再IN
06/29	1,180	1,192	1,178	1,179	+0.94%	30,700	-	+1.81%
06/26	1,166	1,170	1,158	1,168	+0.09%	17,900	-	+0.86%
06/25	1,165	1,169	1,149	1,167	+1.66%	36,600	-	+0.78%
06/24	1,168	1,169	1,148	1,148	-1.2%	26,300	-	-0.86%
06/24	（空売り報告）モルガン・スタンレーMUFG証券 388,470株（1.7%）+0.1%
06/23	1,183	1,183	1,162	1,162	-1.78%	29,900	-	+0.17%
06/22	1,176	1,187	1,173	1,183	+0.77%	17,700	-	+1.89%
06/19	1,175	1,184	1,172	1,174	-0.17%	16,700	-	+1.12%
06/18	1,179	1,182	1,159	1,176	+0.51%	53,200	-	+1.12%
06/17	1,150	1,178	1,150	1,170	+1.47%	21,500	-	+0.52%
06/16	1,161	1,161	1,147	1,153	-1.11%	24,400	-	-1.11%
06/15	1,172	1,178	1,162	1,166	+0.52%	28,400	-	-0.26%
06/12	1,155	1,160	1,143	1,160	+1.67%	49,500	-	-0.94%
06/12	（空売り報告）モルガン・スタンレーMUFG証券 365,170株（1.6%）+0.09%
06/11	1,141	1,149	1,133	1,141	-0.61%	21,700	-	-2.73%
06/10	1,150	1,151	1,133	1,148	-0.61%	33,000	-	-2.46%
06/09	1,157	1,163	1,149	1,155	+1.14%	31,700	-	-2.12%
06/08	1,150	1,150	1,132	1,142	-0.78%	36,100	-	-3.47%
06/05	1,125	1,159	1,125	1,151	+2.31%	19,500	-	-2.87%
06/04	1,136	1,136	1,116	1,125	-0.97%	33,500	-	-5.22%
06/03	1,123	1,142	1,114	1,136	+1.07%	32,600	-	-4.7%
06/03	（空売り報告）Barclays Capital Securities Ltd 113,900株（0.49%）-0.02%義務消失
06/02	1,130	1,133	1,113	1,124	-0.44%	45,700	-	-6.02%
06/02	（空売り報告）モルガン・スタンレーMUFG証券 344,470株（1.51%）+0.08%
06/02	（空売り報告）Barclays Capital Securities Ltd 116,500株（0.51%）再IN
06/01	1,150	1,157	1,124	1,129	-3.17%	78,600	-	-6.07%
05/29	1,172	1,185	1,166	1,166	-0.85%	31,600	-	-3.56%
05/28	1,176	1,176	1,163	1,176	0%	28,400	-	-3.13%
05/27	1,169	1,180	1,168	1,176	+0.43%	35,000	-	-3.45%
05/26	1,166	1,177	1,159	1,171	-0.17%	27,300	-	-4.33%
05/25	1,187	1,187	1,168	1,173	-0.17%	29,000	-	-4.56%
05/25	（空売り報告）モルガン・スタンレーMUFG証券 327,170株（1.43%）+0.22%
05/22	1,191	1,191	1,165	1,175	-0.42%	19,500	-	-4.78%
05/21	1,175	1,191	1,175	1,180	+0.08%	23,400	-	-4.68%
05/20	（IR情報）15:00 自己株式の消却に関するお知らせ
05/20	1,194	1,194	1,160	1,179	-1.42%	50,300	-	-5.15%
05/19	1,194	1,204	1,190	1,196	+0.42%	25,700	-	-4.17%
05/18	1,205	1,206	1,191	1,191	-1.33%	21,300	-	-4.95%
05/15	1,210	1,219	1,202	1,207	+0.17%	25,600	-	-3.98%
05/14	1,228	1,228	1,205	1,205	-1.87%	31,400	-	-4.37%
05/14	（空売り報告）モルガン・スタンレーMUFG証券 276,070株（1.21%）+0.03%
05/13	1,230	1,237	1,226	1,228	+0.24%	24,400	-	-2.85%
05/12	1,222	1,235	1,218	1,225	+0.91%	25,500	-	-3.24%
05/11	1,222	1,224	1,211	1,214	-0.57%	34,100	-	-4.33%
05/11	（空売り報告）モルガン・スタンレーMUFG証券 270,370株（1.18%）-0.03%
05/11	（空売り報告）Barclays Capital Securities Ltd 73,300株（0.32%）-0.19%義務消失
05/08	（空売り報告）モルガン・スタンレーMUFG証券 276,770株（1.21%）+0.11%

杉本商事（9932）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート