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
03/11	6,960	7,110	6,940	6,940	+1.17%	163,400	3724億842万	-5.67%
03/10	6,850	7,000	6,760	6,860	+2.24%	171,600	3681億1553万	-6.63%
03/09	6,700	6,760	6,480	6,710	-6.81%	226,900	3600億6635万	-8.57%
03/06	7,150	7,200	6,990	7,200	-0.55%	174,800	3863億6032万	-1.89%
03/05	7,400	7,520	7,200	7,240	+4.78%	300,700	3885億676万	-1.01%
03/04	7,190	7,310	6,780	6,910	-8.11%	342,600	3707億9858万	-5.23%
03/03	7,710	7,790	7,490	7,520	-3.84%	188,400	4035億3189万	+3.4%
03/02	7,650	7,860	7,510	7,820	-0.76%	203,000	4196億3023万	+8.16%
02/27	14:00 株式分割及び株式分割に伴う定款の一部変更に関するお知らせ
02/27	7,660	7,880	7,650	7,880	+2.34%	205,200	4228億4990万	+9.83%
02/26	7,730	7,860	7,590	7,700	+0.52%	205,700	4131億9090万	+8.18%
02/25	7,610	7,770	7,540	7,660	+0.66%	232,300	4110億4445万	+8.41%
02/24	7,570	7,660	7,450	7,610	+1.2%	227,800	4083億6139万	+8.45%
02/20	7,390	7,580	7,370	7,520	+1.9%	273,000	4035億3189万	+7.88%
02/19	7,420	7,430	7,320	7,380	-0.14%	137,800	3960億1933万	+6.62%
02/18	7,380	7,450	7,300	7,390	+0.41%	150,000	3965億5594万	+7.48%
02/17	7,350	7,410	7,220	7,360	-0.41%	163,100	3949億4610万	+7.74%
02/16	7,150	7,430	7,110	7,390	+3.36%	216,700	3965億5594万	+9.03%
02/13	14:00 2025年度第3四半期決算説明資料
02/13	14:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/13	7,860	7,920	7,140	7,150	-9.15%	653,800	3836億7726万	+6.34%
02/12	7,700	7,940	7,680	7,870	+2.74%	227,800	4223億1329万	+17.88%
02/10	7,580	7,690	7,570	7,660	+1.19%	261,000	4110億4445万	+15.96%
02/09	7,600	7,670	7,520	7,570	+1.88%	249,200	4062億1495万	+15.82%
02/06	7,170	7,460	7,170	7,430	+4.35%	293,000	3987億238万	+14.96%
02/05	7,120	7,160	7,000	7,120	+0.99%	228,600	3820億6743万	+11.23%
02/04	6,980	7,100	6,960	7,050	+1%	169,200	3783億1114万	+11.04%
02/03	6,780	7,010	6,760	6,980	+4.18%	304,900	3745億5486万	+10.74%
02/02	6,710	6,930	6,690	6,700	+0.75%	273,200	3595億2974万	+7.11%
01/30	6,740	6,760	6,530	6,650	-0.89%	333,400	3568億4668万	+6.96%
01/29	14:00 株式取得(持分法適用関連会社化)に関するお知らせ
01/29	14:00 代表取締役の異動に関するお知らせ
01/29	6,570	6,750	6,470	6,710	+2.13%	253,900	3600億6635万	+8.54%
01/28	6,620	6,680	6,560	6,570	-1.5%	201,200	3525億5379万	+6.86%
01/27	6,530	6,710	6,470	6,670	+3.25%	228,600	3579億1991万	+9.17%
01/26	6,390	6,550	6,380	6,460	+0.16%	146,700	3466億5106万	+6.46%
01/23	6,410	6,520	6,410	6,450	+0.16%	104,900	3461億1445万	+6.82%
01/22	6,480	6,510	6,360	6,440	-0.46%	158,700	3455億7784万	+7.24%
01/21	6,250	6,480	6,250	6,470	+1.25%	192,700	3471億8767万	+8.36%
01/20	6,430	6,450	6,320	6,390	-0.62%	104,100	3428億9478万	+7.81%
01/19	6,460	6,520	6,390	6,430	-0.46%	110,000	3450億4123万	+9.19%
01/16	6,250	6,480	6,250	6,460	+2.54%	164,800	3466億5106万	+10.41%
01/15	6,220	6,330	6,220	6,300	+0.96%	138,800	3380億6528万	+8.42%
01/14	6,280	6,320	6,200	6,240	-0.16%	170,700	3348億4561万	+8.09%
01/13	6,330	6,330	6,180	6,250	+3.65%	220,600	3353億8222万	+8.96%
01/09	6,030	6,040	5,850	6,030	-0.17%	272,700	3235億7677万	+5.94%
01/08	5,970	6,120	5,970	6,040	+1.17%	143,700	3241億1338万	+6.64%
01/07	6,000	6,060	5,930	5,970	-2.13%	192,500	3203億5710万	+5.96%
01/06	6,030	6,140	5,990	6,100	+2.87%	182,000	3273億3305万	+8.58%
01/05	5,900	5,990	5,830	5,930	+3.31%	178,700	3182億1065万	+6.03%
2025
12/30	5,790	5,880	5,740	5,740	-2.21%	132,000	3080億1503万	+3%
12/29	5,820	5,890	5,790	5,870	+0.86%	140,300	3149億9098万	+5.58%
12/26	5,890	5,930	5,790	5,820	-1.36%	114,400	3123億792万	+4.96%
12/25	5,820	5,900	5,810	5,900	+2.08%	175,100	3166億82万	+6.69%
12/24	10:50 自己株式の取得状況および取得終了に関するお知らせ
12/24	5,760	5,850	5,760	5,780	+0.35%	131,000	3101億6148万	+5%
12/23	5,700	5,780	5,680	5,760	-0.17%	126,400	3090億8825万	+4.99%
12/22	5,880	5,930	5,760	5,770	-1.37%	209,700	3096億2487万	+5.37%
12/19	5,620	5,880	5,620	5,850	+4.09%	357,300	3139億1776万	+7.18%
12/18	5,630	5,680	5,520	5,620	-0.18%	219,000	3015億7569万	+3.18%
12/17	5,750	5,800	5,570	5,630	-1.4%	271,900	3021億1230万	+3.44%
12/16	5,650	5,760	5,610	5,710	+1.6%	244,900	3064億520万	+5%
12/15	5,500	5,620	5,450	5,620	+0.36%	142,700	3015億7569万	+3.48%
12/12	5,500	5,600	5,460	5,600	+4.48%	231,900	3005億247万	+3.23%
12/11	5,450	5,480	5,330	5,360	-1.65%	146,900	2876億2379万	-1.09%
12/10	5,500	5,520	5,410	5,450	-0.37%	150,600	2924億5330万	+0.55%
12/09	5,470	5,500	5,420	5,470	0%	118,700	2935億2652万	+0.98%
12/08	5,400	5,470	5,370	5,470	+2.24%	124,900	2935億2652万	+1.09%
12/05	5,310	5,430	5,310	5,350	+0.94%	169,400	2870億8718万	-1.02%
12/04	5,220	5,340	5,220	5,300	+2.71%	196,500	2844億412万	-1.87%
12/03	5,320	5,360	5,090	5,160	-3.37%	338,300	2768億9156万	-4.27%
12/02	5,300	5,390	5,260	5,340	+0.95%	196,400	2865億5057万	-1.06%
12/01	10:40 自己株式の取得状況に関するお知らせ
12/01	5,500	5,530	5,290	5,290	-4.86%	236,600	2838億6751万	-1.86%
11/28	5,470	5,580	5,460	5,560	+1.65%	140,600	2983億5602万	+3.27%
11/27	5,500	5,530	5,460	5,470	+0.55%	156,700	2935億2652万	+1.96%
11/26	5,430	5,490	5,400	5,440	+0.74%	165,400	2919億1668万	+1.78%
11/25	5,590	5,590	5,380	5,400	-1.82%	182,900	2897億7024万	+1.33%
11/21	5,340	5,500	5,340	5,500	+1.1%	230,400	2951億3635万	+3.58%
11/20	5,380	5,470	5,360	5,440	+3.03%	204,400	2919億1668万	+2.85%
11/19	5,320	5,330	5,120	5,280	-0.75%	295,000	2833億3090万	+0.11%
11/18	5,430	5,490	5,270	5,320	-3.27%	170,400	2854億7734万	+1.24%
11/17	5,340	5,500	5,270	5,500	+3.38%	265,100	2951億3635万	+5.02%
11/14	14:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/14	14:00 2025年度第2四半期決算説明資料
11/14	14:00 業績予想の修正に関するお知らせ
11/14	5,390	5,630	5,230	5,320	-4.49%	466,200	2854億7734万	+1.9%
11/13	5,550	5,680	5,540	5,570	+0.91%	244,400	2988億9263万	+6.93%
11/12	5,420	5,530	5,400	5,520	+0.36%	199,700	2962億958万	+6.46%
11/11	5,550	5,630	5,500	5,500	-0.72%	237,200	2951億3635万	+6.51%
11/10	5,550	5,620	5,530	5,540	+1.28%	254,300	2972億8280万	+7.87%
11/07	5,370	5,500	5,370	5,470	+0.18%	209,200	2935億2652万	+7.15%
11/06	5,410	5,510	5,380	5,460	+1.3%	199,100	2929億8991万	+7.44%
11/05	5,380	5,420	5,070	5,390	+0.37%	305,800	2892億3363万	+6.5%
11/04	10:30 自己株式の取得状況に関するお知らせ
11/04	5,330	5,510	5,330	5,370	+1.13%	288,000	2881億6040万	+6.46%
10/31	5,400	5,420	5,310	5,310	-0.38%	294,700	2849億4073万	+5.5%
10/30	5,320	5,380	5,280	5,330	+1.72%	382,500	2860億1396万	+6.11%
10/29	5,220	5,400	5,180	5,240	+4.38%	486,600	2811億8445万	+4.57%
10/28	5,310	5,360	5,010	5,020	-6.17%	340,000	2693億7900万	+0.28%
10/27	5,210	5,370	5,200	5,350	+3.68%	235,600	2870億8718万	+6.77%
10/24	5,180	5,200	5,130	5,160	+0.19%	196,500	2768億9156万	+3.18%
10/23	5,000	5,170	5,000	5,150	+1.58%	148,500	2763億5495万	+3.04%
10/22	4,965	5,100	4,965	5,070	+2.11%	133,300	2720億6206万	+1.28%
10/21	5,060	5,070	4,960	4,965	-1.49%	153,600	2664億2763万	-1.02%
10/20	4,995	5,040	4,955	5,040	+2.34%	125,700	2704億5222万	+0.18%
10/17	4,955	4,980	4,885	4,925	-1.1%	145,300	2642億8119万	-2.32%
10/16	5,060	5,110	4,980	4,980	-1.58%	189,100	2672億3255万	-1.48%
10/15	4,870	5,070	4,865	5,060	+5.2%	300,000	2715億2544万	-0.08%
10/14	4,805	4,890	4,770	4,810	-1.33%	276,100	2581億1016万	-5.09%
10/10	5,020	5,040	4,875	4,875	-4.22%	335,700	2615億9813万	-4.11%
10/07	17:00 当社請負現場における重油流出事故についてのお知らせ

三機工業（1961）のIR情報・決算資料

2025/10/10～2026/03/11

IR情報＆株価推移

開示資料

決算

株式

チャート