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
11/13	16:00 米国子会社財務責任者による不正行為に係る再発防止策の策定及び関係者の処分等に関するお知らせ
11/13	1,062	1,063	1,034	1,047	-0.85%	297,700	-	-8.8%
11/12	1,079	1,096	1,055	1,056	-1.77%	294,500	-	-8.49%
11/11	1,081	1,089	1,046	1,075	-0.92%	385,200	-	-7.25%
11/10	1,070	1,088	1,038	1,085	-0.73%	468,800	-	-6.79%
11/09	16:00 特別調査委員会の調査報告受領及び公表のお知らせ
11/09	16:00 2026年9月期決算短信〔日本基準〕(連結)
11/09	16:00 (開示事項の変更)当社取締役及び執行役員に対する譲渡制限付株式報酬としての自己株式の処分に関する契約内容の一部変更のお知らせ
11/09	16:00 特別損失の計上及び2026年9月期通期連結業績予想値と実績値との差異に関するお知らせ
11/09	16:00 代表取締役の異動および役員人事等に関するお知らせ
11/09	1,086	1,123	1,058	1,093	+5%	280,600	-	-6.42%
11/06	1,078	1,089	1,041	1,041	-8.52%	312,600	-	-11.1%
11/05	1,140	1,155	1,121	1,138	+1.97%	237,700	-	-3.23%
11/04	14:00 自己株式の取得状況に関するお知らせ
11/04	1,140	1,142	1,090	1,116	-1.06%	217,100	-	-5.02%
11/02	1,145	1,147	1,112	1,128	-1.66%	193,200	-	-4.16%
10/30	1,184	1,205	1,140	1,147	-2.96%	292,200	-	-2.71%
10/29	1,182	1,190	1,163	1,182	0%	730,500	-	+0.34%
10/28	1,196	1,197	1,176	1,182	-0.51%	282,100	-	+0.34%
10/27	1,179	1,191	1,166	1,188	+0.76%	221,400	-	+0.76%
10/26	1,177	1,185	1,165	1,179	+1.03%	174,200	-	+0.08%
10/23	1,180	1,181	1,147	1,167	-0.68%	162,100	-	-0.85%
10/22	1,180	1,188	1,171	1,175	0%	130,000	-	-0.09%
10/21	1,168	1,177	1,152	1,175	+1.29%	211,500	-	0%
10/20	1,201	1,206	1,152	1,160	-3.89%	173,100	-	-1.19%
10/19	1,210	1,211	1,196	1,207	+0.5%	186,200	-	+2.9%
10/16	1,199	1,211	1,191	1,201	+0.59%	204,700	-	+2.65%
10/15	1,207	1,213	1,173	1,194	-2.13%	472,400	-	+2.31%
10/14	1,197	1,224	1,197	1,220	+1.5%	293,700	-	+4.63%
10/13	1,177	1,204	1,173	1,202	+2.12%	248,100	-	+3.26%
10/09	1,161	1,183	1,155	1,177	+1.38%	176,200	-	+1.29%
10/08	1,169	1,170	1,150	1,161	-2.35%	294,300	-	-0.17%
10/07	1,187	1,205	1,175	1,189	-0.42%	273,400	-	+2.06%
10/06	1,196	1,209	1,182	1,194	-0.25%	245,500	-	+2.49%
10/05	1,172	1,204	1,168	1,197	+1.87%	293,700	-	+3.01%
10/02	14:00 自己株式の取得状況に関するお知らせ
10/02	1,168	1,191	1,165	1,175	-0.09%	209,500	-	+1.38%
10/01	1,156	1,186	1,156	1,176	+1.29%	329,400	-	+1.64%
09/30	1,140	1,169	1,133	1,161	+2.38%	311,800	-	+0.61%
09/29	1,145	1,158	1,126	1,134	-2.41%	739,300	-	-1.56%
09/28	1,173	1,176	1,156	1,162	-0.09%	882,600	-	+0.96%
09/25	1,152	1,168	1,144	1,163	+2.38%	476,600	-	+1.22%
09/24	1,160	1,166	1,130	1,136	-4.3%	522,200	-	-1.13%
09/18	16:00 人事異動に関するお知らせ
09/18	16:00 米国子会社財務責任者による不正疑義及び特別調査委員会の設置に関するお知らせ
09/18	1,193	1,203	1,174	1,187	-0.5%	378,100	-	+3.31%
09/17	1,179	1,201	1,172	1,193	+1.88%	273,900	-	+3.92%
09/16	1,167	1,183	1,162	1,171	+1.83%	270,900	-	+2.27%
09/15	1,141	1,165	1,141	1,150	+0.35%	282,200	-	+0.79%
09/14	1,152	1,160	1,139	1,146	+0.26%	312,300	-	+0.7%
09/11	1,126	1,156	1,120	1,143	-0.17%	296,400	-	+0.7%
09/10	1,141	1,153	1,130	1,145	-0.35%	248,400	-	+1.33%
09/09	14:00 組織改編に関するお知らせ
09/09	1,110	1,164	1,107	1,149	+2.96%	382,800	-	+2.22%
09/08	1,141	1,148	1,113	1,116	-2.19%	318,400	-	0%
09/07	14:00 自己株式の取得状況に関するお知らせ
09/07	1,148	1,165	1,133	1,141	-1.89%	388,300	-	+2.7%
09/04	1,178	1,202	1,155	1,163	-0.17%	463,300	-	+5.73%
09/03	1,175	1,192	1,161	1,165	+0.09%	382,200	-	+7.08%
09/02	1,180	1,183	1,157	1,164	-2.1%	551,400	-	+8.18%
09/01	1,195	1,225	1,187	1,189	-1.25%	892,400	-	+11.75%
08/31	1,182	1,227	1,181	1,204	+0.92%	875,200	-	+14.56%
08/28	1,124	1,200	1,123	1,193	+5.48%	1,078,500	-	+15.15%
08/27	1,122	1,148	1,122	1,131	+0.09%	538,500	-	+10.67%
08/26	1,110	1,138	1,109	1,130	+2.54%	277,000	-	+11.88%
08/25	1,124	1,125	1,094	1,102	-0.72%	277,500	-	+10.31%
08/24	1,115	1,130	1,102	1,110	-0.45%	250,700	-	+12.46%
08/21	1,107	1,116	1,091	1,115	0%	281,700	-	+14.36%
08/20	1,125	1,127	1,104	1,115	+0.36%	259,800	-	+15.66%
08/19	1,140	1,141	1,105	1,111	-3.22%	298,500	-	+16.82%
08/18	1,124	1,162	1,121	1,148	+1.41%	286,900	-	+22.26%
08/17	1,161	1,165	1,128	1,132	-3.25%	487,900	-	+22.25%
08/14	1,113	1,173	1,105	1,170	+4%	636,100	-	+28.15%
08/13	1,078	1,128	1,071	1,125	+5.34%	551,300	-	+25.14%
08/12	1,091	1,099	1,063	1,068	-1.2%	358,500	-	+20.54%
08/10	1,039	1,114	1,037	1,081	+1.12%	530,100	-	+23.4%
08/07	14:00 2026年9月期第3四半期決算説明資料
08/07	14:00 2026年9月期第3四半期決算短信〔日本基準〕(連結)
08/07	14:00 通期業績予想の修正に関するお知らせ
08/07	1,008	1,072	1,000	1,069	+5.22%	546,800	-	+23.58%
08/06	989	1,020	989	1,016	+2.83%	480,600	-	+19.11%
08/05	965	998	963	988	+2.38%	493,500	-	+17.2%
08/04	978	980	958	965	-2.03%	742,800	-	+15.57%
08/03	14:00 株主優待制度の導入に関するお知らせ
08/03	14:00 自己株式取得に係る事項の決定および自己株式消却に係る事項の決定に関するお知らせ
08/03	14:00 配当予想の修正(80周年記念配当)に関するお知らせ
08/03	865	999	843	985	+13.87%	1,121,700	-	+18.96%
07/31	871	874	861	865	-0.35%	172,800	-	+5.49%
07/30	850	870	849	868	+0.81%	331,200	-	+6.37%
07/29	864	865	853	861	+1.41%	106,700	-	+6.03%
07/28	863	863	846	849	-1.62%	108,700	-	+5.07%
07/27	856	867	855	863	+2.49%	155,800	-	+7.2%
07/24	835	843	833	842	-0.24%	56,400	-	+5.12%
07/23	836	844	833	844	+0.96%	74,100	-	+5.76%
07/22	836	844	832	836	+0.12%	96,000	-	+5.16%
07/21	821	835	820	835	+2.45%	114,500	-	+5.43%
07/17	815	826	809	815	-0.37%	128,800	-	+3.3%
07/16	835	839	812	818	-0.97%	144,800	-	+3.94%
07/15	814	830	814	826	+2.48%	167,500	-	+5.22%
07/14	813	817	806	806	-0.12%	55,300	-	+3.07%
07/13	821	829	806	807	-0.98%	110,200	-	+3.46%
07/10	819	821	812	815	+0.25%	86,100	-	+4.76%
07/09	816	822	810	813	-0.37%	86,500	-	+4.9%
07/08	806	821	804	816	+1.37%	135,900	-	+5.56%
07/07	820	822	805	805	-0.98%	163,500	-	+4.41%
07/06	800	813	797	813	+2.52%	122,600	-	+5.72%
07/03	788	800	788	793	+1.8%	79,900	-	+3.39%
07/02	785	791	777	779	+0.26%	145,300	-	+1.56%
07/01	776	782	772	777	-0.38%	95,100	-	+1.17%
07/01	株式分割 1→2
06/30	792	795	772	780	-1.39%	216,700	-	+1.43%
06/29	781	793	779	791	+1.67%	150,700	-	+2.73%
06/26	781	784	774	778	+0.06%	70,000	-	+0.91%
06/25	766	784	766	778	+2.24%	123,600	-	+0.71%
06/24	768	773	761	761	-0.72%	93,200	-	-1.62%
06/23	775	778	766	766	-1.03%	132,200	-	-1.03%
06/22	778	778	764	774	+1.38%	214,000	-	-0.13%
06/19	763	768	762	764	-0.39%	79,600	-	-1.48%
06/18	767	773	763	767	+0.46%	108,200	-	-1.22%

三洋貿易（3176）のIR情報・決算資料

2026/06/18～2026/11/13

IR情報＆株価推移

開示資料

決算

株式

チャート