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
09/17	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	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	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	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	14:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	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	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%
07/27	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%
07/21	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%
07/13	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	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%
06/05	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%
05/28	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%
05/22	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	14:00 2026年3月期決算短信〔日本基準〕(連結)
05/14	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%
05/13	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%
05/11	4,005	4,025	3,995	4,020	+0.37%	49,000	-	+0.5%
05/08	4,020	4,025	3,980	4,005	-0.25%	57,800	-	+0.23%
05/07	4,000	4,035	3,990	4,015	+1.26%	61,800	-	+0.53%
05/01	3,925	3,965	3,910	3,965	+0.51%	45,600	-	-0.83%
04/30	3,905	3,950	3,885	3,945	+0.51%	50,000	-	-1.45%
04/28	3,890	3,925	3,880	3,925	+1.03%	38,700	-	-2.1%
04/27	3,860	3,900	3,850	3,885	+0.91%	50,200	-	-3.19%
04/24	3,900	3,925	3,850	3,850	-1.66%	66,100	-	-4.11%
04/23	3,910	3,945	3,895	3,915	-0.51%	49,300	-	-2.71%

三ツ星ベルト（5192）のIR情報・決算資料

2026/04/23～2026/09/17

IR情報＆株価推移

開示資料

決算

株式

チャート