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
09/30	1,280	1,296	1,267	1,296	+1.25%	28,500	-	-1.82%
09/29	1,273	1,283	1,268	1,280	-1.31%	66,100	-	-3.1%
09/28	1,329	1,329	1,291	1,297	-1.59%	79,300	-	-1.89%
09/25	1,319	1,322	1,308	1,318	+0.53%	31,800	-	-0.3%
09/24	1,313	1,318	1,309	1,311	-0.08%	11,300	-	-0.83%
09/18	1,319	1,320	1,309	1,312	-0.53%	18,200	-	-0.76%
09/17	1,309	1,319	1,306	1,319	+1.31%	31,200	-	-0.3%
09/16	1,309	1,317	1,301	1,302	-0.53%	26,600	-	-1.59%
09/15	1,303	1,323	1,301	1,309	-0.08%	18,400	-	-1.06%
09/14	1,302	1,310	1,293	1,310	+0.92%	17,100	-	-0.98%
09/11	1,307	1,311	1,292	1,298	-0.69%	17,000	-	-1.89%
09/10	1,314	1,317	1,298	1,307	-0.91%	40,500	-	-1.21%
09/09	1,327	1,327	1,312	1,319	-0.38%	18,700	-	-0.15%
09/08	1,335	1,335	1,322	1,324	-0.82%	21,000	-	+0.3%
09/07	1,315	1,336	1,314	1,335	+1.52%	60,600	-	+1.29%
09/04	1,318	1,320	1,306	1,315	-0.45%	29,100	-	0%
09/03	1,323	1,335	1,316	1,321	-0.68%	42,400	-	+0.53%
09/02	1,341	1,349	1,327	1,330	-1.77%	29,000	-	+1.29%
09/01	1,349	1,356	1,344	1,354	+0.22%	17,900	-	+3.28%
08/31	1,344	1,351	1,332	1,351	+0.52%	21,800	-	+3.29%
08/28	1,340	1,344	1,333	1,344	+0.22%	12,300	-	+2.99%
08/27	1,344	1,345	1,321	1,341	+0.07%	32,000	-	+3%
08/26	1,337	1,342	1,335	1,340	+0.37%	16,700	-	+3.16%
08/25	1,330	1,335	1,325	1,335	+0.98%	28,300	-	+3.01%
08/24	1,325	1,330	1,320	1,322	-0.23%	11,700	-	+2.24%
08/21	1,310	1,325	1,305	1,325	+0.99%	38,900	-	+2.63%
08/20	1,295	1,322	1,295	1,312	+0.54%	25,800	-	+1.78%
08/19	1,314	1,314	1,293	1,305	-0.53%	44,000	-	+1.4%
08/18	1,320	1,321	1,312	1,312	0%	18,000	-	+2.1%
08/17	1,333	1,337	1,312	1,312	-1.58%	19,200	-	+2.26%
08/14	1,328	1,340	1,324	1,333	+1.06%	35,700	-	+4.06%
08/13	1,314	1,323	1,312	1,319	+0.38%	35,500	-	+3.29%
08/13	（空売り報告）GOLDMAN SACHS INTERNATIONAL 98,020株（0.49%）-0.09%義務消失
08/12	1,315	1,322	1,311	1,314	+0.54%	24,400	-	+2.98%
08/10	1,303	1,326	1,298	1,307	+0.23%	35,500	-	+2.51%
08/07	1,285	1,320	1,285	1,304	+1.48%	44,100	-	+2.44%
08/06	1,270	1,285	1,267	1,285	+0.94%	28,000	-	+1.1%
08/05	1,285	1,288	1,270	1,273	-0.39%	24,300	-	+0.32%
08/04	1,266	1,281	1,266	1,278	-0.16%	22,600	-	+0.79%
08/04	（空売り報告）GOLDMAN SACHS INTERNATIONAL 116,520株（0.58%）-0.11%
08/03	1,270	1,281	1,256	1,280	+0.79%	44,500	-	+1.03%
07/31	（IR情報）15:00 2027年3月期第1四半期決算短信〔日本基準〕(非連結)
07/31	1,295	1,295	1,270	1,270	-1.01%	20,400	-	+0.32%
07/30	1,276	1,294	1,272	1,283	-1.16%	21,900	-	+1.5%
07/29	1,283	1,298	1,271	1,298	+1.88%	56,600	-	+2.85%
07/28	1,294	1,294	1,271	1,274	-1.09%	29,200	-	+1.19%
07/27	1,276	1,292	1,276	1,288	+1.34%	39,000	-	+2.47%
07/24	1,272	1,272	1,256	1,271	+0.32%	27,900	-	+1.27%
07/23	1,274	1,275	1,266	1,267	-0.63%	22,600	-	+1.04%
07/22	1,263	1,275	1,260	1,275	+0.47%	22,100	-	+1.84%
07/21	1,256	1,269	1,256	1,269	+0.79%	33,300	-	+1.44%
07/17	1,261	1,277	1,250	1,259	-0.4%	39,000	-	+0.8%
07/16	1,265	1,281	1,262	1,264	-0.55%	17,000	-	+1.28%
07/15	1,267	1,274	1,263	1,271	+0.95%	22,200	-	+2.09%
07/14	1,250	1,262	1,250	1,259	+0.72%	12,600	-	+1.29%
07/13	1,270	1,277	1,242	1,250	-1.65%	43,200	-	+0.73%
07/10	1,260	1,273	1,206	1,271	+1.03%	59,600	-	+2.58%
07/09	1,269	1,269	1,254	1,258	+0.96%	24,500	-	+1.7%
07/08	1,283	1,289	1,243	1,246	-2.88%	118,900	-	+0.97%
07/07	1,280	1,305	1,280	1,283	+0.23%	73,000	-	+4.14%
07/06	1,268	1,286	1,268	1,280	+0.95%	47,500	-	+4.23%
07/03	1,265	1,271	1,258	1,268	+1.04%	35,300	-	+3.59%
07/02	1,240	1,261	1,233	1,255	+1.21%	33,400	-	+2.7%
07/01	（IR情報）18:30 支配株主等に関する事項について
07/01	1,258	1,258	1,238	1,240	-0.72%	17,900	-	+1.56%
06/30	1,262	1,262	1,243	1,249	-0.16%	22,600	-	+2.38%
06/29	1,243	1,260	1,239	1,251	+0.89%	29,400	-	+2.63%
06/26	1,242	1,260	1,230	1,240	-0.16%	60,500	-	+1.81%
06/25	1,241	1,245	1,230	1,242	+1.14%	41,200	-	+2.05%
06/24	1,218	1,234	1,218	1,228	+0.82%	24,800	-	+0.9%
06/23	1,225	1,236	1,212	1,218	-0.98%	68,800	-	+0.08%
06/23	（空売り報告）GOLDMAN SACHS INTERNATIONAL 138,520株（0.69%）-0.02%
06/22	（IR情報）13:00 資本コストや株価を意識した経営の実現に向けた対応
06/22	1,226	1,242	1,220	1,230	+0.33%	39,700	-	+0.9%
06/19	1,220	1,239	1,220	1,226	-1.05%	53,700	-	+0.57%
06/18	1,240	1,252	1,229	1,239	+0.08%	52,700	-	+1.56%
06/17	1,239	1,249	1,227	1,238	+0.73%	46,500	-	+1.48%
06/17	（空売り報告）Nomura International plc 91,831株（0.46%）-0.05%義務消失
06/16	1,234	1,235	1,225	1,229	-0.41%	21,200	-	+0.57%
06/15	1,222	1,238	1,221	1,234	+1.06%	31,000	-	+0.9%
06/12	1,205	1,221	1,205	1,221	+1.16%	33,200	-	-0.33%
06/11	1,207	1,209	1,188	1,207	-0.17%	58,100	-	-1.71%
06/10	1,202	1,215	1,195	1,209	+0.67%	46,900	-	-1.71%
06/09	1,212	1,222	1,193	1,201	-0.08%	44,600	-	-2.52%
06/08	1,201	1,215	1,192	1,202	-1.96%	64,200	-	-2.51%
06/05	1,188	1,233	1,188	1,226	+3.2%	109,100	-	-0.73%
06/04	1,185	1,194	1,173	1,188	+0.08%	52,900	-	-3.81%
06/04	（空売り報告）GOLDMAN SACHS INTERNATIONAL 141,520株（0.71%）+0.1%
06/03	1,184	1,192	1,167	1,187	+0.42%	168,000	-	-4.12%
06/02	1,182	1,201	1,164	1,182	-1.25%	297,600	-	-4.83%
06/01	1,221	1,221	1,197	1,197	-1.89%	238,300	-	-3.93%
06/01	（空売り報告）Nomura International plc 101,909株（0.51%）新規
05/29	1,215	1,228	1,215	1,220	-0.25%	37,800	-	-2.48%
05/29	（空売り報告）GOLDMAN SACHS INTERNATIONAL 121,520株（0.61%）+0.1%
05/28	1,218	1,235	1,212	1,223	+0.41%	44,800	-	-2.47%
05/27	1,230	1,236	1,213	1,218	-0.49%	32,200	-	-3.18%
05/26	1,221	1,233	1,212	1,224	+0.82%	123,000	-	-3.01%
05/25	1,227	1,233	1,212	1,214	-0.98%	92,800	-	-4.03%
05/22	1,233	1,233	1,217	1,226	-0.08%	173,200	-	-3.39%
05/21	1,249	1,252	1,227	1,227	-0.57%	80,500	-	-3.54%
05/21	（空売り報告）GOLDMAN SACHS INTERNATIONAL 101,120株（0.51%）新規
05/20	1,261	1,261	1,222	1,234	-2.3%	115,300	-	-3.29%
05/19	1,252	1,263	1,237	1,263	+1.2%	113,800	-	-1.33%
05/18	1,245	1,259	1,237	1,248	+0.24%	95,800	-	-2.73%
05/15	1,242	1,259	1,240	1,245	-0.32%	87,300	-	-3.19%
05/14	1,274	1,274	1,247	1,249	-1.73%	75,100	-	-3.18%
05/14	（空売り報告）Citigroup Global Markets Limited 92,600株（0.46%）-0.13%義務消失
05/13	（IR情報）17:10 2026年３月期決算説明ログミーFinance書き起こし記事掲載のお知らせ
05/13	1,277	1,286	1,261	1,271	0%	61,100	-	-1.7%
05/12	1,264	1,284	1,262	1,271	+0.32%	66,200	-	-1.85%
05/11	1,301	1,301	1,265	1,267	-2.24%	108,200	-	-2.39%
05/08	1,274	1,297	1,263	1,296	+2.61%	70,700	-	-0.31%
05/08	（空売り報告）Citigroup Global Markets Limited 118,700株（0.59%）-0.07%
05/07	1,252	1,269	1,247	1,263	+1.28%	99,600	-	-2.92%
05/01	（空売り報告）Citigroup Global Markets Limited 131,600株（0.66%）-0.07%

三晃金属工業（1972）のイベントチャート

2026/05/07～2026/09/30

イベント情報＆株価推移

開示資料

決算

株式

チャート