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	599	603	595	603	+0.84%	216,700	-	+2.55%
09/14	591	600	591	598	+1.18%	130,600	-	+2.22%
09/11	589	595	585	591	0%	152,500	-	+1.37%
09/10	582	593	580	591	+0.85%	125,700	-	+1.72%
09/09	589	589	584	586	-0.34%	140,100	-	+1.21%
09/08	600	600	588	588	-2.33%	179,300	-	+1.91%
09/07	603	604	596	602	+0.17%	169,100	-	+4.7%
09/04	614	619	601	601	-2.75%	250,500	-	+4.89%
09/03	613	627	611	618	+1.64%	365,100	-	+8.04%
09/02	607	620	601	608	-1.46%	215,700	-	+6.67%
09/01	615	617	600	617	0%	453,500	-	+8.63%
08/31	628	633	598	617	-0.96%	708,300	-	+9.01%
08/28	611	627	606	623	+1.63%	869,500	-	+10.66%
08/27	605	618	598	613	+1.83%	766,500	-	+9.46%
08/26	597	608	592	602	+1.01%	447,000	-	+7.89%
08/25	584	597	580	596	+3.29%	646,900	-	+7.19%
08/24	572	580	560	577	+0.87%	371,300	-	+4.34%
08/21	565	580	557	572	+1.24%	534,500	-	+3.62%
08/20	561	565	554	565	+0.53%	319,800	-	+2.54%
08/19	555	562	553	562	+0.9%	200,300	-	+2.18%
08/18	553	557	550	557	+0.54%	137,700	-	+1.46%
08/17	554	558	552	554	+0.18%	213,200	-	+0.91%
08/14	（IR情報）15:30 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
08/14	546	553	546	553	+0.18%	186,400	-	+0.91%
08/14	（空売り報告）Nomura International plc 519,579株（0.48%）-0.03%義務消失
08/13	550	552	544	552	+0.91%	287,700	-	+0.55%
08/13	（空売り報告）Nomura International plc 551,640株（0.51%）再IN
08/12	547	549	543	547	+0.74%	185,800	-	-0.36%
08/10	547	547	542	543	-0.55%	180,400	-	-1.09%
08/07	544	550	541	546	+0.37%	183,900	-	-0.55%
08/06	539	545	535	544	+1.12%	199,400	-	-0.73%
08/05	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/05	535	541	535	538	+0.56%	157,100	-	-1.82%
08/04	542	542	535	535	-1.11%	160,600	-	-2.19%
08/03	555	555	541	541	-2.35%	168,900	-	-1.1%
07/31	565	565	551	554	-1.95%	136,200	-	+1.28%
07/30	566	570	562	565	-1.05%	174,800	-	+3.67%
07/29	564	572	558	571	+1.96%	221,900	-	+4.96%
07/28	560	564	555	560	0%	132,600	-	+3.32%
07/27	551	560	551	560	+1.82%	78,400	-	+3.7%
07/24	550	552	546	550	-0.18%	117,300	-	+2.04%
07/23	551	557	549	551	+0.18%	89,800	-	+2.42%
07/22	547	552	544	550	+0.73%	89,900	-	+2.42%
07/21	544	548	543	546	+1.87%	87,400	-	+1.87%
07/17	543	547	536	536	-1.11%	89,500	-	+0.19%
07/16	（IR情報）15:30 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
07/16	544	550	542	542	-0.55%	85,200	-	+1.5%
07/15	550	550	544	545	+0.37%	34,500	-	+2.06%
07/14	543	553	543	543	0%	95,800	-	+1.88%
07/13	549	551	543	543	-0.73%	66,800	-	+2.07%
07/10	552	555	545	547	-0.55%	74,600	-	+2.82%
07/09	554	554	547	550	-0.9%	94,000	-	+3.58%
07/08	559	563	551	555	0%	251,500	-	+4.91%
07/07	549	559	540	555	+1.28%	278,000	-	+5.11%
07/06	545	552	533	548	+0.74%	226,900	-	+4.18%
07/03	542	551	536	544	+1.49%	209,100	-	+3.62%
07/02	534	541	530	536	+0.75%	152,300	-	+2.29%
07/01	528	532	525	532	+1.14%	56,900	-	+1.72%
06/30	533	533	525	526	-1.31%	81,700	-	+0.57%
06/29	528	538	526	533	+1.33%	175,200	-	+2.11%
06/26	522	526	520	526	+0.77%	115,300	-	+0.77%
06/25	521	524	520	522	+0.58%	70,000	-	0%
06/24	526	527	519	519	-0.57%	77,600	-	-0.57%
06/23	522	525	517	522	0%	98,900	-	0%
06/22	526	529	522	522	-0.76%	74,100	-	0%
06/19	527	532	524	526	-0.57%	119,900	-	+0.96%
06/18	528	531	526	529	+0.38%	69,500	-	+1.54%
06/17	524	531	522	527	+1.15%	115,000	-	+1.15%
06/16	525	525	519	521	-0.76%	128,700	-	0%
06/16	（空売り報告）Nomura International plc 521,507株（0.48%）再IN
06/15	529	529	524	525	+0.19%	60,700	-	+0.77%
06/12	527	531	522	524	-0.57%	109,300	-	+0.58%
06/12	（空売り報告）Nomura International plc 527,391株（0.49%）-0.01%義務消失
06/11	531	531	522	527	-0.75%	103,800	-	+1.15%
06/11	（空売り報告）Nomura International plc 544,788株（0.5%）再IN
06/10	525	531	520	531	+1.92%	165,700	-	+1.92%
06/10	（空売り報告）Nomura International plc 526,268株（0.49%）-0.02%義務消失
06/09	522	527	518	521	+0.19%	123,500	-	0%
06/08	519	523	516	520	-0.38%	170,300	-	-0.19%
06/08	（空売り報告）Nomura International plc 547,650株（0.51%）再IN
06/05	521	526	521	522	+0.38%	89,700	-	0%
06/05	（空売り報告）Nomura International plc 531,425株（0.49%）-0.02%義務消失
06/04	519	522	516	520	0%	85,400	-	-0.38%
06/03	511	521	511	520	+0.97%	110,400	-	-0.38%
06/02	507	515	501	515	+1.58%	125,100	-	-1.53%
06/01	520	520	507	507	-2.31%	198,400	-	-3.06%
05/29	522	527	519	519	-0.76%	133,400	-	-1.14%
05/29	（空売り報告）Nomura International plc 556,010株（0.51%）新規
05/28	522	524	519	523	+0.19%	82,700	-	-0.57%
05/27	516	523	515	522	+0.97%	60,700	-	-0.95%
05/26	518	518	513	517	-0.19%	106,400	-	-2.08%
05/25	521	522	517	518	-0.38%	151,200	-	-2.08%
05/22	525	525	518	520	-0.76%	103,900	-	-1.89%
05/21	523	528	522	524	+0.58%	76,700	-	-1.32%
05/20	521	524	516	521	-0.57%	123,600	-	-2.07%
05/19	515	525	515	524	+2.54%	147,800	-	-1.87%
05/18	519	519	511	511	-1.73%	134,700	-	-4.49%
05/15	518	520	514	520	+0.97%	73,100	-	-3.17%
05/14	525	525	511	515	-2.65%	259,000	-	-4.45%
05/13	（IR情報）16:40 2026年3月期決算補足説明資料
05/13	（IR情報）16:40 2026年3月期決算短信〔日本基準〕(連結)
05/13	（IR情報）16:40 定款一部変更に関するお知らせ
05/13	（IR情報）16:40 当社及び当社子会社の役員等の異動に関するお知らせ
05/13	（IR情報）16:40 支配株主等に関する事項について
05/13	524	529	524	529	+1.34%	111,700	-	-2.22%
05/12	525	528	522	522	-0.38%	69,000	-	-3.69%
05/11	527	530	522	524	-0.57%	97,200	-	-3.5%
05/08	527	529	522	527	0%	105,100	-	-3.13%
05/07	528	531	526	527	+0.38%	55,600	-	-3.3%
05/01	527	527	523	525	-0.76%	80,500	-	-4.02%
04/30	535	535	525	529	-1.67%	155,300	-	-3.64%
04/28	531	538	529	538	+1.51%	125,500	-	-2.36%
04/27	532	536	528	530	-0.19%	68,100	-	-3.99%
04/24	533	533	528	531	+0.38%	90,200	-	-3.8%
04/23	532	532	527	529	-0.56%	128,400	-	-4.51%
04/22	（IR情報）15:30 個別決算における特別損失の計上に関するお知らせ
04/22	541	542	531	532	-1.66%	149,300	-	-4.14%
04/21	547	547	541	541	-1.1%	70,700	-	-2.87%

三重交通グループ HD（3232）のイベントチャート

2026/04/21～2026/09/15

イベント情報＆株価推移

開示資料

決算

株式

チャート