日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
04/26	15:00 剰余金の配当(増配)に関するお知らせ
04/26	15:00 業績予想の修正に関するお知らせ
04/26	2,143	2,166	2,121	2,164	+1.84%	106,200	1226億1474万	+0.42%
04/25	2,132	2,143	2,120	2,125	-0.33%	72,200	1204億495万	-1.44%
04/24	2,124	2,144	2,117	2,132	+0.47%	62,200	1208億158万	-1.16%
04/23	2,132	2,144	2,117	2,122	-0.33%	56,700	1202億3497万	-1.58%
04/22	2,132	2,160	2,099	2,129	-0.19%	81,400	1206億3160万	-1.16%
04/19	2,162	2,168	2,079	2,133	-1.93%	144,200	1208億5824万	-0.84%
04/18	2,170	2,190	2,151	2,175	+0.05%	91,200	1232億3801万	+1.26%
04/17	2,208	2,208	2,144	2,174	-1.23%	87,100	1231億8135万	+1.45%
04/16	2,227	2,231	2,186	2,201	-1.96%	124,300	1247億1120万	+2.95%
04/15	2,204	2,246	2,197	2,245	+0.94%	89,400	1272億429万	+5.3%
04/12	2,267	2,279	2,210	2,224	-1.46%	102,000	1260億1441万	+4.66%
04/11	2,245	2,258	2,216	2,257	+0.45%	176,500	1278億8422万	+6.66%
04/10	2,206	2,255	2,201	2,247	+1.9%	160,300	1273億1761万	+6.75%
04/09	2,168	2,205	2,165	2,205	+1.38%	127,100	1249億3784万	+5.25%
04/08	2,111	2,182	2,102	2,175	+3.57%	129,900	1232億3801万	+4.32%
04/05	2,083	2,100	2,061	2,100	+0.77%	84,500	1189億8842万	+1.11%
04/04	2,085	2,100	2,071	2,084	+0.34%	81,200	1180億8184万	+0.58%
04/03	2,050	2,087	2,050	2,077	0%	109,400	1176億8522万	+0.34%
04/02	2,111	2,122	2,062	2,077	-1.61%	130,700	1176億8522万	+0.44%
04/01	2,150	2,160	2,101	2,111	-1.22%	128,100	1196億1170万	+2.33%
03/29	2,105	2,147	2,105	2,137	+1.71%	100,500	1210億8489万	+3.89%
03/28	2,144	2,152	2,094	2,101	-3.58%	127,200	1190億4508万	+2.54%
03/27	2,160	2,195	2,156	2,179	+1.16%	169,200	1234億6465万	+6.71%
03/26	2,135	2,160	2,123	2,154	+0.61%	107,100	1220億4813万	+6.06%
03/25	10:30 自己株式の取得状況および取得終了に関するお知らせ
03/25	2,190	2,194	2,141	2,141	-2.59%	144,100	1213億1153万	+5.99%
03/22	2,165	2,199	2,153	2,198	+1.81%	166,200	1245億4122万	+9.46%
03/21	2,109	2,166	2,103	2,159	+3.45%	159,400	1223億3143万	+8.06%
03/19	2,077	2,087	2,056	2,087	+0.43%	70,800	1182億5183万	+4.93%
03/18	2,088	2,095	2,067	2,078	+0.82%	93,700	1177億4188万	+4.79%
03/15	2,065	2,098	2,044	2,061	-0.05%	395,300	1167億7864万	+4.3%
03/14	2,053	2,063	2,034	2,062	+1.33%	68,700	1168億3530万	+4.78%
03/13	2,073	2,088	2,013	2,035	-1.31%	91,200	1153億545万	+3.72%
03/12	2,031	2,062	2,013	2,062	+0.88%	134,200	1168億3530万	+5.42%
03/11	2,066	2,078	2,023	2,044	-1.11%	168,400	1158億1540万	+4.82%
03/08	2,000	2,072	1,999	2,067	+3.3%	236,000	1171億1860万	+6.27%
03/07	1,999	2,005	1,985	2,001	+0.5%	119,200	1133億7897万	+3.25%
03/06	1,987	2,000	1,978	1,991	+0.2%	123,300	1128億1236万	+3%
03/05	1,952	1,993	1,935	1,987	+1.74%	113,100	1125億8571万	+3.11%
03/04	1,971	1,974	1,943	1,953	-0.86%	140,700	1106億5923万	+1.67%
03/01	10:30 自己株式の取得状況に関するお知らせ
03/01	1,991	1,998	1,958	1,970	-1.2%	146,000	1116億2247万	+2.76%
02/29	2,036	2,039	1,983	1,994	-1.77%	198,200	1129億8234万	+4.34%
02/28	2,020	2,042	2,020	2,030	+1%	136,500	1150億2214万	+6.56%
02/27	1,950	2,010	1,950	2,010	+2.81%	177,100	1138億8892万	+5.96%
02/26	1,970	1,983	1,948	1,955	-0.1%	129,300	1107億7255万	+3.44%
02/22	1,940	1,957	1,935	1,957	+1.03%	111,400	1108億8588万	+3.82%
02/21	1,932	1,954	1,920	1,937	+0.31%	131,100	1097億5265万	+3.09%
02/20	1,923	1,941	1,912	1,931	+0.94%	155,100	1094億1269万	+2.99%
02/19	1,867	1,913	1,865	1,913	+2.46%	149,800	1083億9279万	+2.19%
02/16	1,886	1,886	1,857	1,867	+0.59%	162,500	1057億8637万	-0.11%
02/15	1,960	1,968	1,855	1,856	-4.23%	307,300	1051億6310万	-0.64%
02/14	15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結)
02/14	1,950	1,960	1,928	1,938	-0.51%	170,600	1098億932万	+3.86%
02/13	1,930	1,949	1,919	1,948	+1.25%	149,200	1103億7593万	+4.67%
02/09	1,896	1,929	1,884	1,924	+1.48%	170,400	1090億1606万	+3.78%
02/08	1,889	1,899	1,856	1,896	+0.96%	141,900	1074億2955万	+2.6%
02/07	1,873	1,889	1,843	1,878	-0.84%	188,400	1064億965万	+1.95%
02/06	1,901	1,907	1,888	1,894	-0.37%	100,100	1073億1622万	+3.1%
02/05	1,916	1,916	1,893	1,901	-0.94%	127,400	1077億1285万	+3.82%
02/02	1,919	1,922	1,895	1,919	+0.79%	109,100	1087億3275万	+5.21%
02/01	10:30 自己株式の取得状況に関するお知らせ
02/01	1,890	1,906	1,879	1,904	+0.42%	89,700	1078億8284万	+4.79%
01/31	1,870	1,896	1,868	1,896	+1.23%	87,500	1074億2955万	+4.75%
01/30	1,856	1,877	1,856	1,873	+0.97%	98,700	1061億2634万	+3.88%
01/29	1,830	1,856	1,830	1,855	+1.2%	62,600	1051億644万	+3.29%
01/26	1,828	1,842	1,828	1,833	-0.16%	75,400	1038億5989万	+2.46%
01/25	1,821	1,847	1,821	1,836	+0.38%	80,100	1040億2988万	+2.91%
01/24	1,829	1,834	1,815	1,829	-0.54%	96,500	1036億3325万	+2.75%
01/23	1,845	1,856	1,839	1,839	+0.05%	71,700	1041億9986万	+3.49%
01/22	1,822	1,840	1,822	1,838	+0.6%	48,000	1041億4320万	+3.55%
01/19	1,840	1,842	1,817	1,827	0%	83,400	1035億1993万	+3.1%
01/18	1,820	1,831	1,820	1,827	0%	62,600	1035億1993万	+3.16%
01/17	1,832	1,855	1,827	1,827	+0.22%	85,700	1035億1993万	+3.34%
01/16	1,850	1,852	1,822	1,823	-2.04%	114,300	1032億9328万	+3.23%
01/15	1,830	1,863	1,830	1,861	+1.69%	94,400	1054億4641万	+5.44%
01/12	1,845	1,849	1,815	1,830	-0.33%	97,500	1036億8991万	+3.98%
01/11	1,831	1,846	1,831	1,836	+0.6%	115,200	1040億2988万	+4.44%
01/10	1,803	1,828	1,796	1,825	+1.61%	175,800	1034億660万	+3.99%
01/09	1,780	1,796	1,775	1,796	+0.9%	99,100	1017億6343万	+2.51%
01/05	1,783	1,792	1,773	1,780	+0.17%	83,400	1008億5685万	+1.66%
01/04	10:00 自己株式の取得状況に関するお知らせ
01/04	1,755	1,777	1,740	1,777	+1.54%	99,000	1006億8687万	+1.43%
2023
12/29	1,747	1,753	1,741	1,750	+0.17%	60,100	991億5702万	-0.11%
12/28	1,740	1,755	1,740	1,747	+0.17%	56,100	989億8703万	-0.34%
12/27	1,740	1,747	1,736	1,744	+0.4%	59,600	988億1705万	-0.51%
12/26	1,740	1,746	1,734	1,737	-0.12%	50,600	984億2042万	-0.91%
12/25	1,751	1,752	1,737	1,739	+0.58%	124,500	985億3375万	-0.8%
12/22	1,713	1,734	1,711	1,729	+1.23%	100,000	979億6713万	-1.43%
12/21	1,703	1,717	1,691	1,708	+0.18%	85,900	967億7725万	-2.68%
12/20	1,693	1,720	1,693	1,705	+0.83%	108,900	966億727万	-2.96%
12/19	1,700	1,710	1,687	1,691	-0.53%	98,600	958億1401万	-3.92%
12/18	1,710	1,719	1,680	1,700	-1.33%	139,200	963億2396万	-3.68%
12/15	1,755	1,758	1,703	1,723	-2.16%	256,200	976億2717万	-2.49%
12/14	1,782	1,786	1,758	1,761	-1.18%	96,800	997億8029万	-0.4%
12/13	1,782	1,791	1,770	1,782	-0.11%	105,900	1009億7017万	+0.91%
12/12	1,791	1,797	1,780	1,784	0%	88,300	1010億8350万	+1.13%
12/11	1,776	1,785	1,761	1,784	+1.65%	70,500	1010億8350万	+1.19%
12/08	1,770	1,787	1,747	1,755	-1.52%	134,400	994億4032万	-0.4%
12/07	1,781	1,792	1,775	1,782	-0.34%	76,700	1009億7017万	+1.14%
12/06	1,755	1,791	1,754	1,788	+1.71%	83,700	1013億1014万	+1.53%
12/05	1,766	1,776	1,755	1,758	-0.73%	87,400	996億1031万	+0.06%
12/04	1,754	1,776	1,747	1,771	+0.17%	99,800	1003億4690万	+0.85%
12/01	10:30 自己株式の取得状況に関するお知らせ
12/01	1,763	1,773	1,762	1,768	+1.03%	111,300	1001億7692万	+0.91%
11/30	1,749	1,758	1,738	1,750	-1.13%	207,100	991億5702万	+0.11%

1961 三機工業

IR情報

2023/11/30～2024/04/26

IR情報＆株価推移

開示資料

決算

株式

チャート