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	4,160	4,170	4,090	4,100	-1.68%	81,400	-	-4.76%
10/01	4,170	4,180	4,135	4,170	-0.71%	66,900	-	-3.38%
09/30	4,180	4,220	4,160	4,200	+0.48%	75,500	-	-2.91%
09/29	4,200	4,200	4,160	4,180	-2.45%	74,700	-	-3.51%
09/28	4,375	4,380	4,280	4,285	-1.04%	100,100	-	-1.24%
09/25	4,325	4,345	4,310	4,330	+0.46%	67,300	-	-0.28%
09/24	4,350	4,355	4,310	4,310	-0.69%	80,700	-	-0.9%
09/18	4,325	4,340	4,305	4,340	+0.35%	103,700	-	-0.34%
09/17	4,270	4,345	4,270	4,325	+1.29%	73,200	-	-0.83%
09/16	4,270	4,270	4,225	4,270	+0.59%	67,000	-	-2.27%
09/15	4,255	4,270	4,225	4,245	-0.59%	59,200	-	-3.06%
09/14	（自社株買い）取締役会(2026年8月7日)での決議状況(取得期間2026年8月10日～2026年8月31日)
09/14	4,225	4,290	4,220	4,270	+1.07%	64,600	-	-2.8%
09/11	4,155	4,240	4,135	4,225	+1.56%	102,100	-	-3.87%
09/10	4,225	4,225	4,135	4,160	-1.77%	91,100	-	-5.22%
09/09	（IR情報）14:00 自己株式の取得状況および取得終了に関するお知らせ
09/09	4,270	4,270	4,225	4,235	-0.82%	47,600	-	-3.42%
09/08	4,365	4,395	4,265	4,270	-2.29%	64,600	-	-2.47%
09/07	4,370	4,400	4,370	4,370	+0.34%	33,600	-	0%
09/04	4,405	4,415	4,330	4,355	-1.14%	102,400	-	-0.09%
09/03	4,420	4,435	4,405	4,405	-0.23%	41,600	-	+1.29%
09/02	4,450	4,450	4,415	4,415	-1.34%	54,800	-	+1.75%
09/01	（IR情報）15:00 自己株式の取得状況に関するお知らせ_
09/01	4,430	4,490	4,430	4,475	+0.56%	46,600	-	+3.44%
08/31	4,405	4,470	4,385	4,450	+1.02%	69,600	-	+3.18%
08/28	4,410	4,415	4,395	4,405	-0.11%	31,600	-	+2.47%
08/27	4,425	4,450	4,405	4,410	-0.34%	30,900	-	+2.92%
08/26	4,380	4,445	4,380	4,425	+1.03%	41,200	-	+3.58%
08/25	4,410	4,450	4,380	4,380	-0.57%	54,500	-	+2.87%
08/24	4,380	4,425	4,375	4,405	+1.03%	36,000	-	+3.79%
08/21	4,330	4,370	4,325	4,360	+0.11%	50,800	-	+3.12%
08/20	4,400	4,405	4,330	4,355	-0.34%	54,000	-	+3.35%
08/19	4,460	4,460	4,355	4,370	-2.56%	60,500	-	+4.07%
08/18	4,440	4,490	4,425	4,485	+0.56%	51,500	-	+7.22%
08/17	4,520	4,550	4,450	4,460	-1%	61,600	-	+7.16%
08/14	4,495	4,535	4,480	4,505	-0.33%	64,600	-	+8.76%
08/13	4,535	4,575	4,470	4,520	0%	91,400	-	+9.74%
08/12	4,590	4,645	4,500	4,520	-1.53%	153,200	-	+10.32%
08/10	4,380	4,620	4,380	4,590	+6.13%	470,500	-	+12.67%
08/07	（IR情報）14:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	（IR情報）14:00 2027年3月期第2四半期(中間期)及び通期連結業績予想の修正並びに、剰余金の配当(中間配当)予想の修正に関するお知らせ
08/07	（IR情報）14:00 自己株式取得に係る事項の決定に関するお知らせ
08/07	4,095	4,375	4,085	4,325	+6%	263,000	-	+6.84%
08/06	4,080	4,100	4,060	4,080	+0.37%	38,900	-	+1.17%
08/05	4,060	4,080	4,040	4,065	+0.12%	43,200	-	+0.97%
08/04	4,035	4,070	4,035	4,060	-0.12%	59,500	-	+0.97%
08/03	4,085	4,100	4,020	4,065	-0.49%	66,600	-	+1.19%
07/31	4,140	4,140	4,070	4,085	-0.73%	90,100	-	+1.82%
07/30	4,120	4,145	4,095	4,115	-0.84%	58,600	-	+2.7%
07/29	4,140	4,150	4,095	4,150	+1.34%	74,500	-	+3.75%
07/28	4,140	4,150	4,095	4,095	-0.97%	69,200	-	+2.58%
07/28	（空売り報告）Barclays Capital Securities Ltd 116,658株（0.37%）-0.13%義務消失
07/27	4,110	4,155	4,100	4,135	+0.85%	77,300	-	+3.69%
07/24	4,040	4,105	4,035	4,100	+0.74%	59,000	-	+2.94%
07/23	4,090	4,105	4,055	4,070	-0.49%	53,700	-	+2.29%
07/22	4,070	4,110	4,045	4,090	+0.49%	92,000	-	+2.89%
07/22	（空売り報告）Barclays Capital Securities Ltd 156,858株（0.5%）-0.18%
07/21	4,065	4,095	4,060	4,070	+0.99%	94,900	-	+2.49%
07/17	4,000	4,075	3,990	4,030	+0.88%	96,900	-	+1.59%
07/16	4,030	4,050	3,990	3,995	-0.5%	52,400	-	+0.81%
07/15	4,020	4,030	4,010	4,015	+0.88%	38,600	-	+1.39%
07/14	3,995	4,010	3,980	3,980	+0.25%	56,500	-	+0.61%
07/14	（空売り報告）Barclays Capital Securities Ltd 212,958株（0.68%）-0.03%
07/13	（IR情報）11:30 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
07/13	3,995	4,000	3,940	3,970	+0.38%	37,700	-	+0.4%
07/10	4,000	4,000	3,955	3,955	-0.5%	61,300	-	+0.08%
07/09	3,985	3,985	3,945	3,975	+1.15%	80,700	-	+0.58%
07/08	3,950	3,985	3,930	3,930	-0.51%	124,300	-	-0.53%
07/07	3,980	3,990	3,950	3,950	-0.38%	49,800	-	-0.05%
07/06	3,965	3,990	3,950	3,965	+0.63%	59,300	-	+0.41%
07/03	3,955	3,980	3,940	3,940	-0.13%	54,000	-	-0.13%
07/02	3,940	3,970	3,915	3,945	+1.15%	53,200	-	0%
07/01	3,950	3,970	3,900	3,900	-1.27%	46,600	-	-1.12%
06/30	3,960	3,970	3,905	3,950	+0.13%	89,900	-	+0.18%
06/29	3,945	3,950	3,910	3,945	+0.13%	55,300	-	+0.1%
06/26	（IR情報）14:30 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
06/26	3,965	3,995	3,930	3,940	-0.51%	53,900	-	+0.03%
06/25	3,975	3,990	3,960	3,960	+0.64%	27,900	-	+0.58%
06/24	3,970	3,985	3,930	3,935	-0.76%	38,300	-	-0.03%
06/23	3,990	4,000	3,965	3,965	-0.5%	52,000	-	+0.79%
06/22	4,020	4,035	3,975	3,985	-0.87%	53,200	-	+1.32%
06/19	4,000	4,020	3,990	4,020	+0.88%	75,300	-	+2.26%
06/18	3,995	4,010	3,980	3,985	+0.13%	49,700	-	+1.3%
06/17	3,985	4,010	3,970	3,980	-0.13%	63,600	-	+1.27%
06/16	3,975	3,990	3,940	3,985	+0.38%	34,300	-	+1.4%
06/15	3,970	4,000	3,960	3,970	+0.89%	41,500	-	+0.99%
06/12	3,950	3,965	3,930	3,935	+0.64%	53,700	-	+0.05%
06/11	3,910	3,910	3,860	3,910	-0.38%	51,500	-	-0.66%
06/10	3,940	3,950	3,900	3,925	-0.13%	57,900	-	-0.38%
06/09	3,945	3,975	3,900	3,930	+0.38%	56,800	-	-0.28%
06/08	3,900	3,950	3,880	3,915	-1.26%	60,000	-	-0.68%
06/08	（空売り報告）Barclays Capital Securities Ltd 221,158株（0.71%）+0.02%
06/05	3,950	3,965	3,925	3,965	+0.51%	49,100	-	+0.58%
06/04	3,920	3,950	3,915	3,945	-0.13%	50,700	-	+0.15%
06/03	3,870	3,950	3,855	3,950	+2.07%	56,000	-	+0.38%
06/02	3,850	3,875	3,770	3,870	-0.13%	115,600	-	-1.63%
06/01	3,920	3,920	3,850	3,875	-1.65%	84,700	-	-1.57%
05/29	3,900	3,955	3,895	3,940	+0.77%	80,400	-	-0.03%
05/29	（空売り報告）Barclays Capital Securities Ltd 215,958株（0.69%）-0.06%
05/28	3,890	3,915	3,860	3,910	+0.39%	48,400	-	-0.84%
05/27	3,895	3,920	3,880	3,895	0%	55,600	-	-1.32%
05/26	3,870	3,910	3,850	3,895	+0.26%	56,100	-	-1.44%
05/25	3,905	3,915	3,860	3,885	-0.51%	41,500	-	-1.84%
05/25	（空売り報告）Barclays Capital Securities Ltd 236,055株（0.75%）再IN
05/22	3,935	3,935	3,890	3,905	-0.51%	37,700	-	-1.49%
05/21	3,890	3,930	3,880	3,925	+0.9%	47,300	-	-1.13%
05/20	3,915	3,915	3,830	3,890	-1.14%	91,700	-	-2.16%
05/19	3,970	3,970	3,900	3,935	+0.13%	94,400	-	-1.21%
05/18	4,085	4,085	3,930	3,930	-4.03%	79,700	-	-1.48%
05/15	3,965	4,115	3,940	4,095	+5.13%	138,700	-	+2.53%
05/14	（IR情報）14:00 2026年3月期決算短信〔日本基準〕(連結)
05/14	（IR情報）14:00 剰余金の配当に関するお知らせ
05/14	4,000	4,015	3,870	3,895	-1.89%	95,800	-	-2.41%
05/14	（空売り報告）GOLDMAN SACHS INTERNATIONAL 149,952株（0.48%）-0.03%義務消失
05/13	4,010	4,015	3,960	3,970	-1%	56,700	-	-0.68%
05/12	4,025	4,045	3,995	4,010	-0.25%	66,100	-	+0.28%
05/12	（空売り報告）GOLDMAN SACHS INTERNATIONAL 161,364株（0.51%）再IN
05/11	4,005	4,025	3,995	4,020	+0.37%	49,000	-	+0.5%
05/11	（空売り報告）GOLDMAN SACHS INTERNATIONAL 155,355株（0.49%）-0.08%義務消失
05/07	（空売り報告）Barclays Capital Securities Ltd 123,261株（0.39%）-0.22%義務消失

三ツ星ベルト（5192）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