日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2026
09/28	2,582	2,619	2,581	2,602	+1.25%	519,700	-	+6.46%	-	-
09/25	2,523	2,574	2,518	2,570	+2.07%	514,200	-	+5.59%	-	-
09/24	2,495	2,539	2,490	2,518	-0.51%	498,300	-	+3.62%	-	-
09/18	2,525	2,550	2,509	2,531	+0.4%	739,000	-	+4.11%	-	-
09/17	2,500	2,534	2,486	2,521	+1.69%	419,200	-	+3.87%	-	-
09/16	2,441	2,480	2,425	2,479	+2.23%	474,800	-	+2.31%	-	-
09/15	2,406	2,429	2,384	2,425	-0.29%	381,300	-	+0.25%	-	-
09/14	2,349	2,439	2,347	2,432	+5.79%	657,200	-	+0.62%	-	-
09/11	2,288	2,323	2,265	2,299	-3.28%	599,500	-	-4.76%	-	-
09/10	2,420	2,450	2,362	2,377	-3.26%	404,600	-	-1.65%	-	-
09/09	2,415	2,480	2,390	2,457	+1.53%	288,500	-	+1.53%	-	-
09/08	2,472	2,474	2,420	2,420	-2.22%	276,300	-	+0.21%	-	-
09/07	2,430	2,486	2,425	2,475	+3.38%	319,800	-	+2.83%	-	-
09/04	2,384	2,400	2,364	2,394	+0.55%	270,600	-	-0.25%	-	-
09/03	2,400	2,400	2,368	2,381	-0.29%	290,000	-	-0.5%	-	-
09/02	2,426	2,465	2,388	2,388	-3.24%	377,400	-	+0.08%	-	-
09/01	2,414	2,475	2,411	2,468	+1.65%	291,500	-	+3.52%	-	-
08/31	2,411	2,439	2,392	2,428	-0.49%	374,900	-	+1.85%	-	-
08/28	2,458	2,466	2,431	2,440	-0.89%	1,037,200	-	+2.31%	-	-
08/27	2,460	2,486	2,433	2,462	+0.49%	516,900	-	+3.23%	-	-
08/26	2,388	2,475	2,385	2,450	+1.7%	375,900	-	+2.68%	-	-
08/25	2,384	2,409	2,375	2,409	+0.21%	364,000	-	+0.92%	-	-
08/24	2,363	2,428	2,348	2,404	+1.86%	446,100	-	+0.59%	-	-
08/21	2,357	2,385	2,340	2,360	-1.67%	474,100	-	-1.54%	-	-
08/20	2,375	2,400	2,357	2,400	+1.78%	475,300	-	-0.33%	-	-
08/19	2,379	2,396	2,340	2,358	-4.88%	732,200	-	-2.32%	-	-
08/18	2,538	2,559	2,455	2,479	-1.9%	553,300	-	+2.35%	-	-
08/17	2,509	2,585	2,509	2,527	+3.52%	625,200	-	+4.08%	-	-
08/14	2,428	2,471	2,412	2,441	+0.78%	550,100	-	+0.29%	-	-
08/13	2,406	2,483	2,375	2,422	+1.81%	773,900	-	-0.82%	-	-
08/12	2,364	2,418	2,355	2,379	+0.38%	719,400	-	-3.21%	-	-
08/10	2,368	2,453	2,348	2,370	+0.85%	997,200	-	-4.4%	-	-
08/07	2,385	2,400	2,253	2,350	-1.84%	1,673,500	-	-5.85%	-	-
08/06	2,441	2,488	2,367	2,394	-2.52%	956,100	-	-4.85%	-	-
08/05	2,291	2,472	2,282	2,456	+6.23%	1,128,400	-	-3.12%	-	-
08/04	2,240	2,333	2,228	2,312	+4.05%	721,200	-	-9.51%	-	-
08/03	2,269	2,272	2,182	2,222	-3.77%	751,200	-	-14.01%	-	-
07/31	2,300	2,406	2,291	2,309	+3.73%	1,673,100	-	-11.87%	-	-
07/30	2,170	2,276	2,127	2,226	+1.04%	1,172,400	-	-16.09%	-	-
07/29	2,338	2,344	2,172	2,203	-5.77%	1,034,000	-	-17.98%	-	-
07/28	2,377	2,423	2,329	2,338	-5.42%	628,600	-	-13.98%	-	-
07/27	2,449	2,480	2,372	2,472	+1.39%	940,700	-	-10.11%	-	-
07/24	2,399	2,469	2,350	2,438	-0.25%	838,900	-	-12.05%	-	-
07/23	2,476	2,490	2,429	2,444	-1.81%	402,300	-	-12.5%	-	-
07/22	2,502	2,557	2,475	2,489	+0.57%	519,300	-	-11.2%	-	-
07/21	2,470	2,488	2,407	2,475	+0.2%	607,300	-	-11.83%	-	-
07/17	2,545	2,576	2,426	2,470	-4.82%	685,100	-	-12.26%	-	-
07/16	2,582	2,643	2,576	2,595	-1.26%	533,900	-	-7.82%	-	-
07/15	2,600	2,651	2,566	2,628	+3.06%	531,700	-	-6.44%	-	-
07/14	2,509	2,562	2,452	2,550	-0.08%	1,009,300	-	-9.03%	-	-
07/13	2,669	2,699	2,542	2,552	-3.7%	704,400	-	-8.79%	-	-
07/10	2,690	2,711	2,645	2,650	-0.64%	810,000	-	-4.95%	-	-
07/09	2,618	2,691	2,617	2,667	+1.02%	788,400	-	-3.89%	-	-
07/08	2,702	2,769	2,640	2,640	-6.28%	584,900	-	-4.28%	-	-
07/07	2,901	2,913	2,787	2,817	-2.83%	614,100	-	+2.85%	-	-
07/06	2,796	2,912	2,796	2,899	+3.68%	659,700	-	+6.86%	-	-
07/03	2,713	2,804	2,712	2,796	-1.93%	669,800	-	+4.13%	-	-
07/02	2,846	2,895	2,764	2,851	-0.56%	486,200	-	+6.94%	-	-
07/01	2,981	2,991	2,853	2,867	-3.21%	589,800	-	+8.48%	-	-
06/30	3,035	3,080	2,958	2,962	-2.89%	656,600	-	+13.18%	-	-
06/29	3,120	3,160	3,030	3,050	-2.24%	480,500	-	+17.81%	-	-
06/26	3,125	3,175	3,080	3,120	-0.16%	533,900	-	+22.02%	-	-
06/25	3,180	3,180	3,065	3,125	+2.8%	554,400	-	+24.06%	-	-
06/24	3,040	3,100	2,979	3,040	+0.5%	362,000	-	+22.48%	-	-
06/23	3,250	3,275	3,025	3,025	-3.2%	1,014,200	-	+23.42%	-	-
06/22	3,065	3,135	3,020	3,125	+2.97%	472,000	-	+28.81%	-	-
06/19	3,075	3,230	3,005	3,035	+2.85%	1,117,300	-	+26.62%	-	-
06/18	2,720	2,987	2,719	2,951	+9.3%	971,300	-	+24.04%	-	-
06/17	2,650	2,700	2,639	2,700	+4.25%	376,500	-	+14.07%	-	-
06/16	2,606	2,626	2,556	2,590	-2.81%	448,800	-	+9.61%	-	-
06/15	2,607	2,673	2,578	2,665	+7.89%	737,700	-	+12.68%	-	-
06/12	2,503	2,520	2,453	2,470	+0.69%	635,000	-	+4.57%	-	-
06/11	2,433	2,473	2,383	2,453	-0.41%	721,300	-	+3.76%	-	-
06/10	2,456	2,575	2,450	2,463	+1.15%	890,400	-	+4.01%	-	-
06/09	2,362	2,488	2,343	2,435	+5.32%	834,500	-	+2.87%	-	-
06/08	2,317	2,325	2,254	2,312	-0.26%	684,000	-	-2.28%	-	-
06/05	2,300	2,349	2,287	2,318	+2.89%	677,600	-	-2.19%	-	-
06/04	2,180	2,302	2,180	2,253	+4.31%	715,100	-	-4.98%	-	-
06/03	2,160	2,180	2,116	2,160	0%	339,000	-	-8.98%	-	-
06/02	2,161	2,205	2,114	2,160	-2.31%	536,600	-	-9.17%	-	-
06/01	2,292	2,328	2,201	2,211	-4.53%	486,000	-	-7.3%	-	-
05/29	2,253	2,367	2,235	2,316	+2.61%	878,500	-	-3.14%	-	-
05/28	2,228	2,287	2,196	2,257	+1.35%	484,800	-	-5.68%	-	-
05/27	2,311	2,386	2,227	2,227	-2.11%	497,500	-	-7.13%	-	-
05/26	2,260	2,351	2,229	2,275	+1.93%	656,900	-	-5.48%	-	-
05/25	2,210	2,259	2,198	2,232	+1.96%	705,900	-	-7.5%	-	-
05/22	2,200	2,215	2,170	2,189	+0.37%	518,400	-	-9.92%	-	-
05/21	2,217	2,274	2,171	2,181	-3.79%	797,200	-	-11.05%	-	-
05/20	2,365	2,378	2,221	2,267	-5.46%	915,600	-	-8.37%	-	-
05/19	2,414	2,438	2,387	2,398	-0.66%	594,300	-	-3.69%	-	-
05/18	2,539	2,539	2,388	2,414	-6.25%	648,200	-	-3.32%	-	-
05/15	2,689	2,719	2,529	2,575	-2.68%	708,900	-	+3.04%	-	-
05/14	2,604	2,687	2,486	2,646	+1.93%	822,200	-	+6.14%	-	-
05/13	2,646	2,670	2,592	2,596	-1.89%	393,500	-	+4.51%	-	-
05/12	2,658	2,730	2,636	2,646	+1.46%	595,100	-	+6.87%	-	-
05/11	2,580	2,625	2,531	2,608	+3.62%	575,000	-	+5.8%	-	-
05/08	2,513	2,557	2,474	2,517	-1.26%	821,200	-	+2.73%	-	-
05/07	2,498	2,610	2,498	2,549	+5.16%	1,140,200	-	+4.51%	-	-
05/01	2,393	2,458	2,352	2,424	+0.62%	574,900	-	-0.25%	-	-
05/01	株式分割 1→3
04/30	2,375	2,439	2,350	2,409	-0.17%	963,700	-	-0.7%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 3月期	261 782 8/24	180 540 4/1	2,529,000 843,000 5/22	-	-	489億2097万 3/31
2011年 3月期	261 784 5/6	130 389 3/15	2,292,000 764,000 4/20	583億7754万	289億6538万	390億9210万 3/31
2012年 3月期	177 530 4/4	123 369 11/29	1,086,000 362,000 5/13	394億6441万	274億7616万	332億8413万 3/30
2013年 3月期	180 539 3/11	117 352 5/29	2,199,000 733,000 6/28	401億3456万	262億1032万	366億3488万 3/29
2014年 3月期	237 711 5/22	155 465 4/2	3,129,000 1,043,000 5/14	529億4188万	346億2443万	428億6116万 3/31
2015年 3月期	315 945 3/18	199 596 4/14	2,712,000 904,000 6/27	629億9479万	415億1804万	590億9376万 3/31
2016年 3月期	385 1,155 12/2	274 823 2/12 823 9/25 他2件	1,048,200 349,400 5/19	769億9363万	548億6213万	571億9829万 3/31
2017年 3月期	345 1,036 3/21	255 765 6/24	830,100 276,700 3/17	690億6095万	509億9578万	608億2947万 3/31
2018年 3月期	488 1,463 11/13	299 897 4/17	1,062,300 354,100 2/14	931億3627万	597億9505万	719億7092万 3/30
2019年 3月期	428 1,284 11/12	343 1,028 12/25	1,581,900 527,300 10/30	817億4092万	644億1566万	720億4849万 3/29
2020年 3月期	522 1,566 12/27	349 1,047 3/13	1,805,700 601,900 3/19	949億9537万	635億1223万	698億5327万 3/31
2021年 3月期	513 1,540 3/29	364 1,091 4/2	2,029,200 676,400 8/11	918億7818万	661億8132万	823億5557万 3/31
2022年 3月期	533 1,600 9/14	455 1,364 5/27	1,237,800 412,600 10/28	954億5784万	813億7781万	779億5345万 3/31
2023年 3月期	572 1,716 9/9	464 1,393 4/7	2,180,700 726,900 5/31	998億454万	831億799万	796億9825万 3/31
2024年 3月期	733 2,199 3/22	477 1,433 4/10 1,432 4/7 他2件	1,185,900 395,300 3/15	1245億9788万	833億4493万	1134億186万 3/29
2025年 3月期	1,192 3,575 3/26	592 1,776 8/5	3,249,900 1,083,300 11/11	1954億1363万	1006億3021万	1747億2715万 3/31
2026年 3月期	2,647 7,940 2/12	935 2,805 4/7	2,816,400 938,800 8/8	4260億6957万	1533億2454万	1兆251億 3/31
最新	2,602 2026/9/28		519,700	4188億7898万

三機工業（1961）の時価総額の推移

2026/04/30～2026/09/28

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート