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
07/26	2,292	2,298	2,263	2,285	+0.26%	80,600	1294億7074万	+4.82%
07/25	2,275	2,301	2,244	2,279	-0.91%	244,000	1291億3077万	+4.88%
07/24	2,333	2,338	2,265	2,300	-0.95%	139,600	1303億2065万	+6.09%
07/23	2,290	2,327	2,286	2,322	+2.65%	77,300	1315億6720万	+7.45%
07/22	2,290	2,290	2,250	2,262	-1.18%	68,900	1281億6753万	+5.11%
07/19	15:00 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
07/19	2,263	2,300	2,261	2,289	+0.66%	103,900	1296億9738万	+6.56%
07/18	2,235	2,310	2,230	2,274	+0.49%	147,700	1288億4746万	+6.16%
07/17	2,210	2,268	2,210	2,263	+3.24%	162,900	1282億2419万	+5.8%
07/16	2,169	2,199	2,168	2,192	+1.39%	91,900	1242億125万	+2.57%
07/12	2,173	2,191	2,154	2,162	-0.32%	90,100	1225億141万	+1.12%
07/11	2,167	2,177	2,149	2,169	+0.6%	74,500	1228億9804万	+1.4%
07/10	2,142	2,157	2,138	2,156	+0.47%	84,100	1221億6145万	+0.84%
07/09	2,111	2,155	2,111	2,146	+1.51%	102,100	1215億9484万	+0.33%
07/08	2,111	2,116	2,093	2,114	+0.14%	85,200	1197億8168万	-1.35%
07/05	2,145	2,147	2,106	2,111	-1.86%	63,200	1196億1170万	-1.63%
07/04	2,154	2,161	2,132	2,151	-0.46%	97,600	1218億7814万	+0.05%
07/03	2,104	2,165	2,104	2,161	+2.66%	95,700	1224億4475万	+0.51%
07/02	2,105	2,113	2,088	2,105	+0.05%	86,800	1192億7173万	-2.09%
07/01	2,127	2,127	2,102	2,104	-1.17%	91,300	1192億1507万	-2.28%
06/28	2,120	2,133	2,117	2,129	0%	68,100	1206億3160万	-1.3%
06/27	2,096	2,134	2,094	2,129	+0.85%	77,800	1206億3160万	-1.34%
06/26	2,120	2,125	2,101	2,111	-0.42%	71,300	1196億1170万	-2.18%
06/25	2,099	2,126	2,088	2,120	+1.83%	94,200	1201億2165万	-1.76%
06/24	2,066	2,100	2,065	2,082	+0.48%	107,900	1179億6852万	-3.52%
06/21	16:10 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
06/21	2,103	2,119	2,065	2,072	-2.03%	209,300	1174億191万	-4.03%
06/20	2,139	2,153	2,100	2,115	-1.67%	78,000	1198億3834万	-2.17%
06/19	2,141	2,164	2,134	2,151	+0.89%	115,800	1218億7814万	-0.55%
06/18	2,114	2,132	2,108	2,132	+1.38%	90,100	1208億158万	-1.39%
06/17	2,160	2,160	2,090	2,103	-2.86%	133,900	1191億5841万	-2.73%
06/14	2,107	2,172	2,106	2,165	+1.6%	140,900	1226億7140万	-0.14%
06/13	2,198	2,204	2,128	2,131	-3.09%	109,500	1207億4492万	-1.84%
06/12	2,185	2,223	2,180	2,199	-0.27%	77,800	1245億9788万	+1.15%
06/11	2,231	2,250	2,204	2,205	-1.17%	113,200	1249億3784万	+1.47%
06/10	2,186	2,235	2,181	2,231	+2.57%	83,900	1264億1103万	+2.67%
06/07	2,159	2,180	2,153	2,175	+0.74%	56,900	1232億3801万	+0.05%
06/06	2,208	2,208	2,141	2,159	-0.96%	71,500	1223億3143万	-0.74%
06/05	2,207	2,208	2,173	2,180	-2.2%	90,800	1235億2132万	+0.14%
06/04	2,200	2,248	2,198	2,229	+0.81%	113,800	1262億9771万	+2.44%
06/03	2,201	2,231	2,197	2,211	+0.5%	85,200	1252億7781万	+1.8%
05/31	2,170	2,200	2,167	2,200	+2.18%	140,600	1246億5454万	+1.43%
05/30	2,132	2,153	2,114	2,153	-0.09%	113,400	1219億9146万	-0.6%
05/29	2,190	2,205	2,155	2,155	-1.87%	103,400	1221億479万	-0.46%
05/28	2,184	2,206	2,174	2,196	+0.73%	70,100	1244億2789万	+1.48%
05/27	2,159	2,194	2,159	2,180	+1.21%	62,400	1235億2132万	+0.79%
05/24	2,123	2,170	2,113	2,154	+0.28%	67,200	1220億4813万	-0.42%
05/23	2,110	2,160	2,074	2,148	+1.8%	102,600	1217億816万	-0.79%
05/22	2,113	2,140	2,105	2,110	-0.14%	83,500	1195億5503万	-2.72%
05/21	2,120	2,135	2,105	2,113	0%	96,000	1197億2502万	-2.76%
05/20	2,122	2,153	2,113	2,113	-1.03%	81,300	1197億2502万	-3.03%
05/17	2,126	2,150	2,118	2,135	-0.7%	68,700	1209億7156万	-2.29%
05/16	2,154	2,154	2,115	2,150	+0.84%	84,100	1218億2148万	-1.69%
05/15	2,147	2,147	2,106	2,132	-0.05%	89,300	1208億158万	-2.56%
05/14	2,213	2,213	2,106	2,133	-4.69%	187,200	1208億5824万	-2.47%
05/13	2,138	2,247	2,104	2,238	+0.04%	175,500	1268億766万	+2.43%
05/10	15:00 2024年3月期決算短信〔日本基準〕(連結)
05/10	2,222	2,255	2,217	2,237	+1.08%	177,500	1267億5100万	+2.66%
05/09	2,175	2,213	2,153	2,213	+1.51%	75,900	1253億9113万	+1.89%
05/08	2,200	2,208	2,168	2,180	-1.31%	73,200	1235億2132万	+0.55%
05/07	2,257	2,258	2,202	2,209	-1.25%	78,400	1251億6449万	+1.99%
05/02	2,210	2,237	2,201	2,237	+1.45%	64,200	1267億5100万	+3.47%
05/01	2,203	2,214	2,178	2,205	-0.54%	59,100	1249億3784万	+2.08%
04/30	2,214	2,224	2,176	2,217	+2.45%	167,700	1256億1778万	+2.73%
04/26	15:00 業績予想の修正に関するお知らせ
04/26	15:00 剰余金の配当(増配)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

1961 三機工業

IR情報

2024/03/04～2024/07/26

IR情報＆株価推移

開示資料

決算

株式

チャート