サンリオ
8136プライム/卸売業/Sanrio Company,Ltd.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 5,391.0 | 5,534.0 | 5,387.0 | 5,487.0 | +74.0 | +1.37% | 4,709,600 |
| 2026-03-12 | 5,550.0 | 5,579.0 | 5,372.0 | 5,413.0 | -224.0 | -3.97% | 6,911,700 |
| 2026-03-11 | 5,598.0 | 5,708.0 | 5,565.0 | 5,637.0 | +56.0 | +1.00% | 6,221,700 |
| 2026-03-10 | 5,826.0 | 5,830.0 | 5,510.0 | 5,581.0 | -203.0 | -3.51% | 8,178,700 |
| 2026-03-09 | 5,679.0 | 5,798.0 | 5,580.0 | 5,784.0 | -32.0 | -0.55% | 11,795,300 |
| 2026-03-06 | 5,522.0 | 5,832.0 | 5,471.0 | 5,816.0 | +264.0 | +4.76% | 10,159,600 |
| 2026-03-05 | 5,500.0 | 5,654.0 | 5,479.0 | 5,552.0 | +179.0 | +3.33% | 8,326,700 |
| 2026-03-04 | 5,333.0 | 5,470.0 | 5,316.0 | 5,373.0 | +37.0 | +0.69% | 8,764,000 |
| 2026-03-03 | 5,457.0 | 5,555.0 | 5,310.0 | 5,336.0 | -195.0 | -3.53% | 6,769,600 |
| 2026-03-02 | 5,562.0 | 5,609.0 | 5,457.0 | 5,531.0 | -195.0 | -3.41% | 7,821,100 |
| 2026-02-27 | 5,638.0 | 5,736.0 | 5,571.0 | 5,726.0 | +252.0 | +4.60% | 9,628,600 |
| 2026-02-26 | 5,350.0 | 5,599.0 | 5,324.0 | 5,474.0 | +89.0 | +1.65% | 7,534,000 |
| 2026-02-25 | 5,290.0 | 5,427.0 | 5,262.0 | 5,385.0 | +145.0 | +2.77% | 7,855,200 |
| 2026-02-24 | 5,230.0 | 5,340.0 | 5,137.0 | 5,240.0 | -55.0 | -1.04% | 10,698,500 |
| 2026-02-20 | 5,581.0 | 5,590.0 | 5,286.0 | 5,295.0 | -373.0 | -6.58% | 14,547,200 |
| 2026-02-19 | 5,768.0 | 5,832.0 | 5,620.0 | 5,668.0 | -187.0 | -3.19% | 14,885,900 |
| 2026-02-18 | 5,937.0 | 6,097.0 | 5,718.0 | 5,855.0 | -82.0 | -1.38% | 18,537,700 |
| 2026-02-17 | 5,709.0 | 6,040.0 | 5,700.0 | 5,937.0 | +245.0 | +4.30% | 21,318,800 |
| 2026-02-16 | 5,900.0 | 6,179.0 | 5,692.0 | 5,692.0 | +228.0 | +4.17% | 36,859,500 |
| 2026-02-13 | 5,464.0 | 5,464.0 | 5,464.0 | 5,464.0 | +700.0 | +14.69% | 2,381,700 |
| 2026-02-12 | 4,768.0 | 4,840.0 | 4,681.0 | 4,764.0 | +29.0 | +0.61% | 9,055,100 |
| 2026-02-10 | 4,720.0 | 4,913.0 | 4,708.0 | 4,735.0 | -15.0 | -0.32% | 7,748,000 |
| 2026-02-09 | 4,779.0 | 4,800.0 | 4,700.0 | 4,750.0 | +16.0 | +0.34% | 4,859,700 |
| 2026-02-06 | 4,656.0 | 4,734.0 | 4,582.0 | 4,734.0 | +90.0 | +1.94% | 4,460,800 |
| 2026-02-05 | 4,550.0 | 4,657.0 | 4,506.0 | 4,644.0 | +84.0 | +1.84% | 5,764,000 |
| 2026-02-04 | 4,676.0 | 4,683.0 | 4,550.0 | 4,560.0 | -154.0 | -3.27% | 6,992,100 |
| 2026-02-03 | 4,700.0 | 4,736.0 | 4,666.0 | 4,714.0 | -30.0 | -0.63% | 5,824,400 |
| 2026-02-02 | 4,760.0 | 4,767.0 | 4,675.0 | 4,744.0 | -11.0 | -0.23% | 5,186,800 |
| 2026-01-30 | 4,714.0 | 4,807.0 | 4,684.0 | 4,755.0 | +5.0 | +0.11% | 4,994,900 |
| 2026-01-29 | 4,740.0 | 4,814.0 | 4,712.0 | 4,750.0 | -48.0 | -1.00% | 4,675,000 |
| 2026-01-28 | 4,772.0 | 4,818.0 | 4,692.0 | 4,798.0 | -44.0 | -0.91% | 6,326,600 |
| 2026-01-27 | 4,824.0 | 4,878.0 | 4,764.0 | 4,842.0 | +76.0 | +1.59% | 8,054,300 |
| 2026-01-26 | 4,799.0 | 4,805.0 | 4,700.0 | 4,766.0 | +39.0 | +0.83% | 5,990,500 |
| 2026-01-23 | 4,584.0 | 4,819.0 | 4,574.0 | 4,727.0 | +169.0 | +3.71% | 10,415,900 |
| 2026-01-22 | 4,549.0 | 4,627.0 | 4,523.0 | 4,558.0 | +49.0 | +1.09% | 5,684,000 |
| 2026-01-21 | 4,585.0 | 4,616.0 | 4,500.0 | 4,509.0 | -152.0 | -3.26% | 9,158,700 |
| 2026-01-20 | 4,625.0 | 4,772.0 | 4,595.0 | 4,661.0 | +63.0 | +1.37% | 10,771,900 |
| 2026-01-19 | 4,762.0 | 4,763.0 | 4,541.0 | 4,598.0 | -207.0 | -4.31% | 16,941,700 |
| 2026-01-16 | 5,047.0 | 5,050.0 | 4,778.0 | 4,805.0 | -272.0 | -5.36% | 16,430,700 |
| 2026-01-15 | 5,093.0 | 5,138.0 | 5,056.0 | 5,077.0 | +9.0 | +0.18% | 5,978,100 |
| 2026-01-14 | 5,005.0 | 5,085.0 | 4,972.0 | 5,068.0 | +77.0 | +1.54% | 6,670,000 |
| 2026-01-13 | 5,144.0 | 5,156.0 | 4,981.0 | 4,991.0 | -121.0 | -2.37% | 7,590,800 |
| 2026-01-09 | 5,122.0 | 5,125.0 | 4,972.0 | 5,112.0 | -13.0 | -0.25% | 10,536,700 |
| 2026-01-08 | 5,019.0 | 5,143.0 | 4,947.0 | 5,125.0 | +144.0 | +2.89% | 13,084,000 |
| 2026-01-07 | 4,935.0 | 5,048.0 | 4,871.0 | 4,981.0 | +24.0 | +0.48% | 7,767,900 |
| 2026-01-06 | 4,964.0 | 5,014.0 | 4,908.0 | 4,957.0 | +12.0 | +0.24% | 6,271,200 |
| 2026-01-05 | 4,917.0 | 5,006.0 | 4,872.0 | 4,945.0 | +28.0 | +0.57% | 8,359,100 |
| 2025-12-30 | 4,992.0 | 5,006.0 | 4,917.0 | 4,917.0 | -53.0 | -1.07% | 4,983,400 |
| 2025-12-29 | 5,031.0 | 5,042.0 | 4,930.0 | 4,970.0 | -23.0 | -0.46% | 6,146,000 |
| 2025-12-26 | 5,038.0 | 5,086.0 | 4,985.0 | 4,993.0 | -34.0 | -0.68% | 7,020,400 |
| 2025-12-25 | 5,059.0 | 5,067.0 | 4,988.0 | 5,027.0 | +22.0 | +0.44% | 6,698,800 |
| 2025-12-24 | 5,078.0 | 5,098.0 | 4,988.0 | 5,005.0 | -117.0 | -2.28% | 7,782,400 |
| 2025-12-23 | 4,973.0 | 5,143.0 | 4,960.0 | 5,122.0 | +175.0 | +3.54% | 10,321,900 |
| 2025-12-22 | 5,000.0 | 5,022.0 | 4,880.0 | 4,947.0 | -45.0 | -0.90% | 10,422,800 |
| 2025-12-19 | 5,000.0 | 5,088.0 | 4,968.0 | 4,992.0 | +15.0 | +0.30% | 7,709,200 |
| 2025-12-18 | 5,035.0 | 5,089.0 | 4,937.0 | 4,977.0 | -116.0 | -2.28% | 7,669,000 |
| 2025-12-17 | 5,010.0 | 5,105.0 | 4,981.0 | 5,093.0 | +75.0 | +1.49% | 7,293,000 |
| 2025-12-16 | 5,139.0 | 5,157.0 | 4,996.0 | 5,018.0 | -121.0 | -2.35% | 9,956,200 |
| 2025-12-15 | 5,085.0 | 5,264.0 | 5,080.0 | 5,139.0 | +18.0 | +0.35% | 11,712,200 |
| 2025-12-12 | 4,975.0 | 5,186.0 | 4,947.0 | 5,121.0 | +216.0 | +4.40% | 15,371,000 |
| 2025-12-11 | 5,021.0 | 5,089.0 | 4,831.0 | 4,905.0 | -95.0 | -1.90% | 18,831,800 |
| 2025-12-10 | 5,356.0 | 5,369.0 | 4,970.0 | 5,000.0 | -303.0 | -5.71% | 20,894,200 |
| 2025-12-09 | 5,607.0 | 5,652.0 | 5,266.0 | 5,303.0 | -304.0 | -5.42% | 15,479,300 |
| 2025-12-08 | 5,440.0 | 5,614.0 | 5,378.0 | 5,607.0 | +228.0 | +4.24% | 11,183,700 |
| 2025-12-05 | 5,377.0 | 5,453.0 | 5,271.0 | 5,379.0 | -33.0 | -0.61% | 10,213,800 |
| 2025-12-04 | 5,151.0 | 5,413.0 | 5,142.0 | 5,412.0 | +271.0 | +5.27% | 12,804,600 |
| 2025-12-03 | 5,306.0 | 5,324.0 | 5,073.0 | 5,141.0 | -174.0 | -3.27% | 11,015,000 |
| 2025-12-02 | 5,400.0 | 5,413.0 | 5,315.0 | 5,315.0 | -36.0 | -0.67% | 5,885,800 |
| 2025-12-01 | 5,595.0 | 5,598.0 | 5,326.0 | 5,351.0 | -233.0 | -4.17% | 8,466,700 |
| 2025-11-28 | 5,656.0 | 5,740.0 | 5,525.0 | 5,584.0 | -71.0 | -1.26% | 12,001,300 |
| 2025-11-27 | 5,440.0 | 5,686.0 | 5,416.0 | 5,655.0 | +248.0 | +4.59% | 13,611,800 |
| 2025-11-26 | 5,296.0 | 5,407.0 | 5,235.0 | 5,407.0 | +111.0 | +2.10% | 10,719,600 |
| 2025-11-25 | 5,479.0 | 5,551.0 | 5,245.0 | 5,296.0 | -226.0 | -4.09% | 13,810,800 |
| 2025-11-21 | 5,342.0 | 5,545.0 | 5,335.0 | 5,522.0 | +280.0 | +5.34% | 19,910,500 |
| 2025-11-20 | 5,472.0 | 5,493.0 | 5,230.0 | 5,242.0 | -211.0 | -3.87% | 13,096,000 |
| 2025-11-19 | 5,447.0 | 5,662.0 | 5,303.0 | 5,453.0 | -86.0 | -1.55% | 18,320,200 |
| 2025-11-18 | 5,400.0 | 5,632.0 | 5,343.0 | 5,539.0 | +80.0 | +1.47% | 25,644,900 |
| 2025-11-17 | 5,523.0 | 5,580.0 | 5,266.0 | 5,459.0 | -354.0 | -6.09% | 26,408,700 |
| 2025-11-14 | 5,800.0 | 6,007.0 | 5,780.0 | 5,813.0 | -176.0 | -2.94% | 11,815,000 |
| 2025-11-13 | 5,927.0 | 6,109.0 | 5,890.0 | 5,989.0 | +5.0 | +0.08% | 11,279,500 |
| 2025-11-12 | 5,917.0 | 6,025.0 | 5,870.0 | 5,984.0 | +46.0 | +0.77% | 9,787,200 |
| 2025-11-11 | 5,958.0 | 6,136.0 | 5,931.0 | 5,938.0 | -72.0 | -1.20% | 15,056,200 |
| 2025-11-10 | 6,201.0 | 6,299.0 | 5,990.0 | 6,010.0 | -336.0 | -5.29% | 21,096,400 |
| 2025-11-07 | 6,492.0 | 6,496.0 | 6,117.0 | 6,346.0 | -88.0 | -1.37% | 24,866,700 |
| 2025-11-06 | 6,717.0 | 6,895.0 | 6,310.0 | 6,434.0 | -1029.0 | -13.79% | 36,247,100 |
| 2025-11-05 | 7,266.0 | 7,604.0 | 7,179.0 | 7,463.0 | +194.0 | +2.67% | 19,300,800 |
| 2025-11-04 | 7,142.0 | 7,412.0 | 7,080.0 | 7,269.0 | +112.0 | +1.56% | 12,743,300 |
| 2025-10-31 | 7,138.0 | 7,173.0 | 7,060.0 | 7,157.0 | +40.0 | +0.56% | 5,204,800 |
| 2025-10-30 | 7,099.0 | 7,163.0 | 6,925.0 | 7,117.0 | -28.0 | -0.39% | 11,007,700 |
| 2025-10-29 | 7,286.0 | 7,465.0 | 7,145.0 | 7,145.0 | -159.0 | -2.18% | 9,083,700 |
| 2025-10-28 | 7,185.0 | 7,353.0 | 7,179.0 | 7,304.0 | +93.0 | +1.29% | 7,009,800 |
| 2025-10-27 | 7,199.0 | 7,358.0 | 7,161.0 | 7,211.0 | +13.0 | +0.18% | 7,228,100 |
| 2025-10-24 | 7,328.0 | 7,339.0 | 7,179.0 | 7,198.0 | -77.0 | -1.06% | 6,726,000 |
| 2025-10-23 | 7,491.0 | 7,520.0 | 7,229.0 | 7,275.0 | -224.0 | -2.99% | 8,172,000 |
| 2025-10-22 | 7,530.0 | 7,648.0 | 7,490.0 | 7,499.0 | -32.0 | -0.42% | 6,766,100 |
| 2025-10-21 | 7,710.0 | 7,729.0 | 7,500.0 | 7,531.0 | -131.0 | -1.71% | 6,930,300 |
| 2025-10-20 | 7,615.0 | 7,662.0 | 7,556.0 | 7,662.0 | +42.0 | +0.55% | 6,492,400 |
| 2025-10-17 | 7,572.0 | 7,630.0 | 7,461.0 | 7,620.0 | +14.0 | +0.18% | 8,006,500 |
| 2025-10-16 | 7,727.0 | 7,754.0 | 7,555.0 | 7,606.0 | +29.0 | +0.38% | 8,484,800 |
| 2025-10-15 | 7,520.0 | 7,849.0 | 7,493.0 | 7,577.0 | +142.0 | +1.91% | 15,186,500 |
| 2025-10-14 | 7,625.0 | 7,765.0 | 7,370.0 | 7,435.0 | -340.0 | -4.37% | 11,351,600 |
| 2025-10-10 | 7,809.0 | 7,876.0 | 7,736.0 | 7,775.0 | +19.0 | +0.24% | 10,267,200 |
| 2025-10-09 | 7,786.0 | 7,927.0 | 7,616.0 | 7,756.0 | 0.0 | 0.00% | 9,050,300 |
| 2025-10-08 | 7,682.0 | 7,767.0 | 7,581.0 | 7,756.0 | +55.0 | +0.71% | 9,343,600 |
| 2025-10-07 | 7,626.0 | 7,725.0 | 7,535.0 | 7,701.0 | -9.0 | -0.12% | 8,977,700 |
| 2025-10-06 | 7,728.0 | 7,756.0 | 7,520.0 | 7,710.0 | +96.0 | +1.26% | 13,258,400 |
| 2025-10-03 | 7,682.0 | 7,970.0 | 7,539.0 | 7,614.0 | -174.0 | -2.23% | 22,132,500 |
| 2025-10-02 | 7,460.0 | 7,918.0 | 7,371.0 | 7,788.0 | +478.0 | +6.54% | 33,621,800 |
| 2025-10-01 | 6,947.0 | 7,310.0 | 6,931.0 | 7,310.0 | +359.0 | +5.16% | 17,403,200 |
| 2025-09-30 | 6,923.0 | 7,054.0 | 6,848.0 | 6,951.0 | -14.0 | -0.20% | 10,488,000 |
| 2025-09-29 | 7,022.0 | 7,044.0 | 6,852.0 | 6,965.0 | -15.0 | -0.21% | 10,448,000 |
| 2025-09-26 | 7,049.0 | 7,143.0 | 6,946.0 | 6,980.0 | -121.0 | -1.70% | 11,404,500 |
| 2025-09-25 | 6,735.0 | 7,114.0 | 6,710.0 | 7,101.0 | +360.0 | +5.34% | 16,651,800 |
| 2025-09-24 | 6,634.0 | 6,774.0 | 6,508.0 | 6,741.0 | +76.0 | +1.14% | 11,695,100 |
| 2025-09-22 | 6,845.0 | 6,855.0 | 6,665.0 | 6,665.0 | -133.0 | -1.96% | 7,684,200 |
| 2025-09-19 | 7,082.0 | 7,132.0 | 6,713.0 | 6,798.0 | -103.0 | -1.49% | 13,738,500 |
| 2025-09-18 | 6,891.0 | 7,007.0 | 6,841.0 | 6,901.0 | -5.0 | -0.07% | 10,576,800 |
| 2025-09-17 | 6,911.0 | 7,019.0 | 6,820.0 | 6,906.0 | -1.0 | -0.01% | 16,582,700 |
| 2025-09-16 | 7,331.0 | 7,345.0 | 6,907.0 | 6,907.0 | -396.0 | -5.42% | 16,789,000 |
| 2025-09-12 | 7,190.0 | 7,362.0 | 7,060.0 | 7,303.0 | — | — | 15,202,700 |
直近120営業日分を表示