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
10/02	3,700	3,700	3,575	3,650	-0.27%	8,300	-	-0.33%
10/01	3,585	3,660	3,530	3,660	+0.97%	5,100	-	-0.25%
09/30	3,540	3,660	3,540	3,625	+1.54%	7,100	-	-1.33%
09/29	3,560	3,610	3,515	3,570	+0.28%	8,900	-	-3.04%
09/28	3,630	3,660	3,545	3,560	-1.79%	10,500	-	-3.55%
09/25	3,640	3,655	3,570	3,625	-0.55%	8,100	-	-1.95%
09/24	3,650	3,740	3,635	3,645	+0.55%	13,700	-	-1.62%
09/18	3,625	3,640	3,605	3,625	0%	3,700	-	-2.5%
09/17	3,565	3,650	3,565	3,625	+1.26%	6,500	-	-2.95%
09/16	3,550	3,610	3,545	3,580	+1.27%	9,200	-	-4.61%
09/15	3,455	3,595	3,455	3,535	+2.32%	8,100	-	-6.21%
09/14	3,535	3,535	3,450	3,455	-1.57%	11,900	-	-8.65%
09/11	3,600	3,625	3,510	3,510	-3.31%	24,700	-	-7.12%
09/11	（空売り報告）GOLDMAN SACHS INTERNATIONAL 59,318株（1.37%）-0.12%
09/10	3,800	3,800	3,625	3,630	-4.47%	14,900	-	-3.71%
09/09	3,775	3,875	3,770	3,800	+0.66%	10,700	-	+1.09%
09/08	3,840	3,850	3,755	3,775	-1.69%	7,900	-	+1.07%
09/07	3,740	3,875	3,710	3,840	+3.64%	14,300	-	+3.53%
09/04	3,790	3,840	3,660	3,705	-0.54%	13,600	-	+0.54%
09/04	（空売り報告）GOLDMAN SACHS INTERNATIONAL 64,818株（1.49%）-0.09%
09/03	3,700	3,760	3,635	3,725	+2.19%	17,100	-	+1.8%
09/02	3,705	3,745	3,615	3,645	-1.49%	13,400	-	+0.28%
09/01	3,790	3,795	3,700	3,700	-1.33%	7,200	-	+2.24%
08/31	3,700	3,770	3,650	3,750	+1.9%	12,900	-	+3.88%
08/28	3,750	3,845	3,645	3,680	-1.87%	24,100	-	+2.19%
08/28	（空売り報告）GOLDMAN SACHS INTERNATIONAL 68,518株（1.58%）-0.03%
08/27	3,885	3,910	3,750	3,750	-3.35%	9,300	-	+4.28%
08/26	3,825	3,930	3,825	3,880	+1.57%	10,000	-	+8.14%
08/25	3,805	3,850	3,750	3,820	+0.39%	6,100	-	+6.85%
08/24	3,820	3,900	3,790	3,805	-0.39%	9,600	-	+6.76%
08/21	3,730	3,840	3,645	3,820	+0.53%	21,300	-	+7.36%
08/20	3,720	3,945	3,720	3,800	+2.7%	12,600	-	+7.13%
08/20	（空売り報告）GOLDMAN SACHS INTERNATIONAL 69,918株（1.61%）+0.1%
08/19	3,800	3,800	3,685	3,700	-3.14%	11,900	-	+4.91%
08/18	3,970	4,015	3,795	3,820	-4.14%	19,000	-	+8.89%
08/17	4,095	4,100	3,930	3,985	-1.6%	13,100	-	+14.09%
08/14	4,050	4,095	3,975	4,050	-0.12%	16,600	-	+16.88%
08/13	4,045	4,055	3,865	4,055	+1.76%	34,000	-	+17.95%
08/12	3,870	4,000	3,765	3,985	+3.1%	44,300	-	+16.66%
08/10	3,650	4,080	3,650	3,865	+14.35%	155,800	-	+14.08%
08/10	（空売り報告）GOLDMAN SACHS INTERNATIONAL 65,418株（1.51%）+0.11%
08/07	（IR情報）16:00 (訂正・数値データ訂正)「2026年3月期決算短信〔日本基準〕(連結)」の一部訂正について
08/07	（IR情報）16:00 2027年3月期第1四半期決算補足説明資料
08/07	（IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	3,350	3,435	3,260	3,380	+2.58%	29,300	-	+0.57%
08/06	3,330	3,330	3,250	3,295	-1.2%	6,600	-	-1.58%
08/05	3,215	3,345	3,215	3,335	+3.73%	13,800	-	-0.12%
08/04	3,130	3,235	3,115	3,215	+2.72%	11,300	-	-3.45%
08/03	3,295	3,295	3,025	3,130	-2.95%	14,700	-	-5.95%
07/31	3,090	3,265	3,090	3,225	+5.39%	17,800	-	-3.12%
07/30	3,080	3,140	3,050	3,060	-2.08%	17,500	-	-8.11%
07/29	3,275	3,275	3,000	3,125	-3.7%	29,000	-	-6.3%
07/28	3,475	3,475	3,230	3,245	-6.62%	18,300	-	-2.9%
07/27	3,575	3,575	3,420	3,475	-1.7%	17,200	-	+3.89%
07/27	（空売り報告）GOLDMAN SACHS INTERNATIONAL 60,518株（1.4%）+0.03%
07/24	3,510	3,535	3,445	3,535	-0.14%	15,200	-	+6.28%
07/23	3,480	3,600	3,480	3,540	-0.14%	12,100	-	+7.18%
07/22	3,565	3,690	3,500	3,545	-0.56%	25,400	-	+8.15%
07/22	（空売り報告）GOLDMAN SACHS INTERNATIONAL 59,618株（1.37%）-0.06%
07/21	3,600	3,650	3,445	3,565	+0.42%	23,100	-	+9.79%
07/17	（IR情報）15:30 譲渡制限付株式報酬としての新株式の発行の払込完了に関するお知らせ
07/17	3,595	3,600	3,440	3,550	-2.74%	20,600	-	+10.49%
07/16	3,475	3,690	3,455	3,650	+2.96%	22,200	-	+14.96%
07/15	3,305	3,565	3,305	3,545	+7.26%	23,400	-	+13.22%
07/14	3,295	3,305	3,205	3,305	+2.48%	12,500	-	+6.92%
07/13	3,455	3,640	3,205	3,225	-6.25%	29,900	-	+5.43%
07/10	3,330	3,465	3,310	3,440	+4.56%	18,900	-	+13.57%
07/09	3,370	3,390	3,290	3,290	-2.52%	11,100	-	+9.81%
07/08	3,495	3,495	3,310	3,375	-3.3%	32,100	-	+13.79%
07/07	3,330	3,495	3,330	3,490	+5.76%	51,500	-	+18.99%
07/06	3,265	3,335	3,175	3,300	+3.29%	27,700	-	+13.99%
07/03	3,100	3,200	3,005	3,195	+4.93%	24,300	-	+11.6%
07/02	3,065	3,130	3,030	3,045	-1.14%	16,400	-	+7.11%
07/02	（空売り報告）GOLDMAN SACHS INTERNATIONAL 62,018株（1.43%）+0.1%
07/01	3,115	3,160	3,040	3,080	-0.65%	19,600	-	+9.07%
06/30	3,200	3,200	3,000	3,100	-1.9%	20,000	-	+10.6%
06/30	（空売り報告）GOLDMAN SACHS INTERNATIONAL 57,618株（1.33%）+0.04%
06/29	3,150	3,160	3,040	3,160	+0.32%	23,800	-	+13.59%
06/29	（空売り報告）GOLDMAN SACHS INTERNATIONAL 56,018株（1.29%）-0.02%
06/26	3,270	3,270	3,060	3,150	-3.67%	28,000	-	+14.13%
06/26	（空売り報告）GOLDMAN SACHS INTERNATIONAL 56,818株（1.31%）+0.06%
06/25	3,255	3,295	3,185	3,270	+2.67%	19,400	-	+19.3%
06/25	（空売り報告）GOLDMAN SACHS INTERNATIONAL 54,118株（1.25%）-0.13%
06/24	3,255	3,255	3,085	3,185	-2.9%	41,500	-	+17.22%
06/24	（空売り報告）GOLDMAN SACHS INTERNATIONAL 60,018株（1.38%）+0.1%
06/23	3,400	3,425	3,225	3,280	-1.8%	62,700	-	+21.57%
06/23	（空売り報告）GOLDMAN SACHS INTERNATIONAL 55,718株（1.28%）+0.14%
06/22	3,050	3,340	3,030	3,340	+11.48%	74,700	-	+24.63%
06/19	（IR情報）15:30 取締役会の実効性評価結果の概要に関するお知らせ
06/19	（IR情報）15:30 譲渡制限付株式報酬としての新株式の発行に関するお知らせ
06/19	3,105	3,200	2,996	2,996	+1.22%	59,700	-	+12.13%
06/19	（空売り報告）GOLDMAN SACHS INTERNATIONAL 49,618株（1.14%）+0.26%
06/18	2,915	2,996	2,910	2,960	+1.72%	44,200	-	+9.43%
06/18	（空売り報告）GOLDMAN SACHS INTERNATIONAL 38,218株（0.88%）+0.1%
06/17	2,778	2,924	2,776	2,910	+4.83%	33,300	-	+6.13%
06/17	（空売り報告）GOLDMAN SACHS INTERNATIONAL 34,018株（0.78%）-0.2%
06/16	2,733	2,799	2,698	2,776	+2.89%	38,800	-	+0.29%
06/15	2,656	2,748	2,650	2,698	+3.02%	21,700	-	-3.61%
06/15	（空売り報告）GOLDMAN SACHS INTERNATIONAL 42,518株（0.98%）-0.02%
06/12	2,582	2,644	2,573	2,619	+2.71%	17,500	-	-7.65%
06/11	2,516	2,567	2,466	2,550	+0.39%	38,800	-	-11.18%
06/11	（空売り報告）GOLDMAN SACHS INTERNATIONAL 43,518株（1%）+0.04%
06/10	2,500	2,554	2,473	2,540	+1.6%	30,700	-	-12.71%
06/09	2,487	2,549	2,459	2,500	+0.68%	28,100	-	-15.23%
06/08	2,531	2,531	2,453	2,483	-4.72%	34,300	-	-16.9%
06/05	2,530	2,672	2,530	2,606	+2.84%	30,300	-	-13.94%
06/04	2,550	2,577	2,518	2,534	-1.36%	29,000	-	-17.19%
06/03	2,549	2,569	2,505	2,569	+1.54%	22,700	-	-17.05%
06/02	2,550	2,579	2,470	2,530	+0.88%	55,700	-	-19.25%
06/01	2,675	2,675	2,492	2,508	-6.24%	50,000	-	-21.16%
05/29	2,622	2,718	2,622	2,675	+4%	57,300	-	-17%
05/28	2,588	2,591	2,483	2,572	+0.04%	49,700	-	-20.76%
05/27	2,562	2,631	2,546	2,571	+0.19%	66,500	-	-21.59%
05/26	2,617	2,617	2,548	2,566	-1.95%	53,000	-	-22.57%
05/25	2,664	2,664	2,583	2,617	-2.06%	55,200	-	-21.97%
05/22	2,640	2,720	2,638	2,672	+0.26%	51,100	-	-21.09%
05/22	（空売り報告）GOLDMAN SACHS INTERNATIONAL 41,818株（0.96%）-0.17%
05/21	2,746	2,755	2,618	2,665	-1.7%	70,000	-	-21.92%
05/20	2,830	2,874	2,657	2,711	-4.14%	119,600	-	-20.94%
05/19	3,065	3,065	2,775	2,828	-9.79%	275,600	-	-17.91%
05/19	（空売り報告）GOLDMAN SACHS INTERNATIONAL 49,218株（1.13%）+0.04%
05/18	（IR情報）13:00 役員等の人事異動に関するお知らせ
05/18	3,345	3,365	3,135	3,135	-18.25%	93,200	-	-9.39%
05/15	（IR情報）16:30 2026年3月期決算説明資料
05/15	（IR情報）16:30 2026年3月期決算短信〔日本基準〕(連結)
05/15	（IR情報）16:30 資本コストや株価を意識した経営の実現に向けた対応について(アップデート)
05/15	3,870	4,050	3,785	3,835	-0.9%	124,500	-	+10.84%
05/15	（空売り報告）UBS AG 20,300株（0.46%）-0.2%義務消失
05/14	3,600	3,935	3,600	3,870	+8.71%	106,300	-	+12.96%
05/14	（空売り報告）UBS AG 28,800株（0.66%）-0.31%
05/14	（空売り報告）GOLDMAN SACHS INTERNATIONAL 47,118株（1.09%）-0.03%
05/13	3,520	3,610	3,495	3,560	-0.14%	29,900	-	+4.83%
05/12	3,660	3,660	3,540	3,565	-1.52%	31,600	-	+5.35%
05/12	（空売り報告）UBS AG 42,000株（0.97%）-0.09%
05/11	3,495	3,650	3,485	3,620	+3.58%	58,200	-	+7.35%
05/08	（空売り報告）UBS AG 45,800株（1.06%）-0.11%

三和油化工業（4125）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート