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
09/15	2,406	2,429	2,384	2,425	-0.29%	381,300	1301億2830万	+0.25%
09/14	2,349	2,439	2,347	2,432	+5.79%	657,200	1305億393万	+0.62%
09/11	2,288	2,323	2,265	2,299	-3.28%	599,500	1233億6699万	-4.76%
09/10	2,420	2,450	2,362	2,377	-3.26%	404,600	1275億5256万	-1.65%
09/09	2,415	2,480	2,390	2,457	+1.53%	288,500	1318億4546万	+1.53%
09/08	2,472	2,474	2,420	2,420	-2.22%	276,300	1298億5999万	+0.21%
09/07	2,430	2,486	2,425	2,475	+3.38%	319,800	1328億1136万	+2.83%
09/04	2,384	2,400	2,364	2,394	+0.55%	270,600	1284億6480万	-0.25%
09/03	2,400	2,400	2,368	2,381	-0.29%	290,000	1277億6721万	-0.5%
09/02	2,426	2,465	2,388	2,388	-3.24%	377,400	1281億4284万	+0.08%
09/01	11:00 自己株式の取得状況に関するお知らせ
09/01	2,414	2,475	2,411	2,468	+1.65%	291,500	1324億3573万	+3.52%
08/31	2,411	2,439	2,392	2,428	-0.49%	374,900	1302億8928万	+1.85%
08/28	2,458	2,466	2,431	2,440	-0.89%	1,037,200	1309億3322万	+2.31%
08/27	2,460	2,486	2,433	2,462	+0.49%	516,900	1321億1376万	+3.23%
08/26	2,388	2,475	2,385	2,450	+1.7%	375,900	1314億6983万	+2.68%
08/25	2,384	2,409	2,375	2,409	+0.21%	364,000	1292億6972万	+0.92%
08/24	2,363	2,428	2,348	2,404	+1.86%	446,100	1290億141万	+0.59%
08/21	2,357	2,385	2,340	2,360	-1.67%	474,100	1266億4032万	-1.54%
08/20	2,375	2,400	2,357	2,400	+1.78%	475,300	1287億8677万	-0.33%
08/19	2,379	2,396	2,340	2,358	-4.88%	732,200	1265億3300万	-2.32%
08/18	2,538	2,559	2,455	2,479	-1.9%	553,300	1330億2600万	+2.35%
08/17	2,509	2,585	2,509	2,527	+3.52%	625,200	1356億174万	+4.08%
08/14	2,428	2,471	2,412	2,441	+0.78%	550,100	1309億8688万	+0.29%
08/13	2,406	2,483	2,375	2,422	+1.81%	773,900	1299億6731万	-0.82%
08/12	2,364	2,418	2,355	2,379	+0.38%	719,400	1276億5989万	-3.21%
08/10	2,368	2,453	2,348	2,370	+0.85%	997,200	1271億7693万	-4.4%
08/07	14:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	14:00 2026年度第1四半期決算説明資料
08/07	14:00 業績予想の修正に関するお知らせ
08/07	14:00 自己株式取得に係る事項の決定及び自己株式の消却に関するお知らせ
08/07	2,385	2,400	2,253	2,350	-1.84%	1,673,500	1261億371万	-5.85%
08/06	2,441	2,488	2,367	2,394	-2.52%	956,100	1284億6480万	-4.85%
08/05	2,291	2,472	2,282	2,456	+6.23%	1,128,400	1317億9179万	-3.12%
08/04	2,240	2,333	2,228	2,312	+4.05%	721,200	1240億6459万	-9.51%
08/03	2,269	2,272	2,182	2,222	-3.77%	751,200	1192億3508万	-14.01%
07/31	2,300	2,406	2,291	2,309	+3.73%	1,673,100	1239億360万	-11.87%
07/30	2,170	2,276	2,127	2,226	+1.04%	1,172,400	1194億4973万	-16.09%
07/29	2,338	2,344	2,172	2,203	-5.77%	1,034,000	1182億1552万	-17.98%
07/28	2,377	2,423	2,329	2,338	-5.42%	628,600	1254億5978万	-13.98%
07/27	2,449	2,480	2,372	2,472	+1.39%	940,700	1326億5037万	-10.11%
07/24	2,399	2,469	2,350	2,438	-0.25%	838,900	1308億2589万	-12.05%
07/23	14:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
07/23	2,476	2,490	2,429	2,444	-1.81%	402,300	1311億4786万	-12.5%
07/22	2,502	2,557	2,475	2,489	+0.57%	519,300	1335億6261万	-11.2%
07/21	2,470	2,488	2,407	2,475	+0.2%	607,300	1328億1136万	-11.83%
07/17	2,545	2,576	2,426	2,470	-4.82%	685,100	1325億4305万	-12.26%
07/16	2,582	2,643	2,576	2,595	-1.26%	533,900	1392億5069万	-7.82%
07/15	2,600	2,651	2,566	2,628	+3.06%	531,700	1410億2151万	-6.44%
07/14	2,509	2,562	2,452	2,550	-0.08%	1,009,300	1368億3594万	-9.03%
07/13	2,669	2,699	2,542	2,552	-3.7%	704,400	1369億4327万	-8.79%
07/10	2,690	2,711	2,645	2,650	-0.64%	810,000	1422億206万	-4.95%
07/09	2,618	2,691	2,617	2,667	+1.02%	788,400	1431億1430万	-3.89%
07/08	2,702	2,769	2,640	2,640	-6.28%	584,900	1416億6545万	-4.28%
07/07	2,901	2,913	2,787	2,817	-2.83%	614,100	1511億6347万	+2.85%
07/06	2,796	2,912	2,796	2,899	+3.68%	659,700	1555億6369万	+6.86%
07/03	2,713	2,804	2,712	2,796	-1.93%	669,800	1500億3659万	+4.13%
07/02	2,846	2,895	2,764	2,851	-0.56%	486,200	1529億8795万	+6.94%
07/01	2,981	2,991	2,853	2,867	-3.21%	589,800	1538億4653万	+8.48%
06/30	3,035	3,080	2,958	2,962	-2.89%	656,600	1589億4434万	+13.18%
06/29	3,120	3,160	3,030	3,050	-2.24%	480,500	1636億6652万	+17.81%
06/26	3,125	3,175	3,080	3,120	-0.16%	533,900	1674億2280万	+22.02%
06/25	3,180	3,180	3,065	3,125	+2.8%	554,400	1676億9111万	+24.06%
06/24	15:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
06/24	3,040	3,100	2,979	3,040	+0.5%	362,000	1631億2991万	+22.48%
06/23	3,250	3,275	3,025	3,025	-3.2%	1,014,200	1623億2499万	+23.42%
06/22	3,065	3,135	3,020	3,125	+2.97%	472,000	1676億9111万	+28.81%
06/19	3,075	3,230	3,005	3,035	+2.85%	1,117,300	1628億6160万	+26.62%
06/18	2,720	2,987	2,719	2,951	+9.3%	971,300	1583億5407万	+24.04%
06/17	2,650	2,700	2,639	2,700	+4.25%	376,500	1448億8512万	+14.07%
06/16	2,606	2,626	2,556	2,590	-2.81%	448,800	1389億8239万	+9.61%
06/15	2,607	2,673	2,578	2,665	+7.89%	737,700	1430億698万	+12.68%
06/12	2,503	2,520	2,453	2,470	+0.69%	635,000	1325億4305万	+4.57%
06/11	2,433	2,473	2,383	2,453	-0.41%	721,300	1316億3081万	+3.76%
06/10	2,456	2,575	2,450	2,463	+1.15%	890,400	1321億6742万	+4.01%
06/09	2,362	2,488	2,343	2,435	+5.32%	834,500	1306億6491万	+2.87%
06/08	2,317	2,325	2,254	2,312	-0.26%	684,000	1240億6459万	-2.28%
06/05	2,300	2,349	2,287	2,318	+2.89%	677,600	1243億8655万	-2.19%
06/04	2,180	2,302	2,180	2,253	+4.31%	715,100	1208億9858万	-4.98%
06/03	2,160	2,180	2,116	2,160	0%	339,000	1159億809万	-8.98%
06/02	2,161	2,205	2,114	2,160	-2.31%	536,600	1159億809万	-9.17%
06/01	2,292	2,328	2,201	2,211	-4.53%	486,000	1186億4481万	-7.3%
05/29	2,253	2,367	2,235	2,316	+2.61%	878,500	1242億7923万	-3.14%
05/28	2,228	2,287	2,196	2,257	+1.35%	484,800	1211億1322万	-5.68%
05/27	2,311	2,386	2,227	2,227	-2.11%	497,500	1195億339万	-7.13%
05/26	2,260	2,351	2,229	2,275	+1.93%	656,900	1220億7912万	-5.48%
05/25	2,210	2,259	2,198	2,232	+1.96%	705,900	1197億7170万	-7.5%
05/22	2,200	2,215	2,170	2,189	+0.37%	518,400	1174億6427万	-9.92%
05/21	2,217	2,274	2,171	2,181	-3.79%	797,200	1170億3498万	-11.05%
05/20	2,365	2,378	2,221	2,267	-5.46%	915,600	1216億4984万	-8.37%
05/19	2,414	2,438	2,387	2,398	-0.66%	594,300	1286億7945万	-3.69%
05/18	2,539	2,539	2,388	2,414	-6.25%	648,200	1295億3803万	-3.32%
05/15	2,689	2,719	2,529	2,575	-2.68%	708,900	1381億7747万	+3.04%
05/14	14:00 2026年3月期決算短信〔日本基準〕(連結)
05/14	14:00 2025年度決算説明資料
05/14	2,604	2,687	2,486	2,646	+1.93%	822,200	1419億8741万	+6.14%
05/13	2,646	2,670	2,592	2,596	-1.89%	393,500	1393億436万	+4.51%
05/12	2,658	2,730	2,636	2,646	+1.46%	595,100	1419億8741万	+6.87%
05/11	2,580	2,625	2,531	2,608	+3.62%	575,000	1399億4829万	+5.8%
05/08	2,513	2,557	2,474	2,517	-1.26%	821,200	1350億6512万	+2.73%
05/07	2,498	2,610	2,498	2,549	+5.16%	1,140,200	1367億8228万	+4.51%
05/01	2,393	2,458	2,352	2,424	+0.62%	574,900	1300億7464万	-0.25%
05/01	株式分割 1→3
04/30	2,375	2,439	2,350	2,409	-0.17%	963,700	1292億6972万	-0.7%
04/28	14:00 業績予想の修正に関するお知らせ
04/28	14:00 剰余金の配当(増配)に関するお知らせ
04/28	2,272	2,428	2,264	2,413	+3.12%	710,300	1294億8436万	-0.41%
04/27	2,330	2,377	2,280	2,340	+0.57%	552,600	3767億131万	-3.15%
04/24	2,270	2,333	2,267	2,327	+2.65%	548,100	3745億5486万	-3.42%
04/23	2,280	2,283	2,217	2,267	-2.72%	584,700	3648億9586万	-5.83%
04/22	2,360	2,370	2,320	2,330	-2.1%	416,100	3750億9148万	-3.32%
04/21	2,367	2,403	2,350	2,380	+1.13%	452,700	3831億4065万	-1.04%

三機工業（1961）のIR情報・決算資料

2026/04/21～2026/09/15

IR情報＆株価推移

開示資料

決算

株式

チャート