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
04/01	1,800	1,820	1,769	1,781	+2.36%	61,200	1495億853万	-3.21%
04/01	株式分割 1→4
03/31	1,815	1,855	1,721	1,740	-6.2%	87,200	1460億6672万	-5.54%
03/30	1,860	1,870	1,757	1,855	+0.82%	151,100	1557億2056万	+0.54%
03/27	1,818	1,858	1,815	1,840	+0.55%	196,800	1544億6136万	-0.16%
03/26	1,843	1,845	1,795	1,830	-0.68%	96,800	1536億2190万	-0.6%
03/25	1,838	1,870	1,828	1,843	+2.79%	62,800	1546億7123万	+0.19%
03/24	1,770	1,800	1,750	1,793	+4.22%	54,800	1504億7391万	-2.48%
03/23	1,745	1,760	1,700	1,720	-2.69%	102,000	1443億8780万	-6.78%
03/19	1,808	1,808	1,768	1,768	-4.59%	68,800	1483億7525万	-4.87%
03/18	1,820	1,868	1,820	1,853	+3.78%	45,200	1555億1069万	-0.78%
03/17	1,785	1,810	1,785	1,785	+0.85%	40,000	1498億4431万	-4.65%
03/16	1,770	1,795	1,770	1,770	-0.14%	49,200	1485億8512万	-5.7%
03/13	1,753	1,810	1,753	1,773	-0.98%	59,600	1487億9498万	-5.87%
03/12	1,813	1,825	1,785	1,790	-1.78%	46,800	1502億6404万	-5.29%
03/11	1,840	1,848	1,820	1,823	+0.41%	17,200	1529億9230万	-3.88%
03/10	1,800	1,835	1,790	1,815	+2.98%	39,200	1523億6270万	-4.42%
03/09	1,768	1,790	1,718	1,763	-5.24%	82,800	1479億5552万	-7.38%
03/06	1,825	1,880	1,825	1,860	0%	43,600	1561億4029万	-2.52%
03/05	1,853	1,910	1,843	1,860	+2.48%	50,000	1561億4029万	-2.67%
03/04	1,890	1,893	1,805	1,815	-5.84%	43,600	1523億6270万	-5.17%
03/03	1,963	1,975	1,913	1,928	-2.9%	44,400	1618億667万	+0.34%
03/02	2,043	2,043	1,970	1,985	-3.52%	49,200	1666億3359万	+3.17%
02/27	1,965	2,058	1,940	2,058	+3.39%	65,200	1727億1970万	+6.94%
02/26	1,990	2,050	1,960	1,990	+0.76%	100,800	1670億5332万	+3.59%
02/25	1,800	1,998	1,800	1,975	+8.97%	114,400	1657億9413万	+2.76%
02/24	1,818	1,863	1,800	1,813	-0.28%	40,400	1521億5284万	-5.8%
02/20	1,800	1,855	1,768	1,818	-0.27%	57,600	1525億7257万	-6.02%
02/19	1,783	1,823	1,760	1,823	+2.24%	44,800	1529億9230万	-6.15%
02/18	1,770	1,813	1,750	1,783	+0.56%	55,200	1496億3445万	-8.54%
02/17	1,843	1,843	1,773	1,773	-3.14%	62,800	1487億9498万	-9.52%
02/16	1,993	1,998	1,825	1,830	-6.39%	96,400	1536億2190万	-6.96%
02/13	15:00 株式の分割および定款の一部変更に関するお知らせ
02/13	15:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/13	2,045	2,053	1,948	1,955	-4.4%	47,600	1641億1520万	-0.96%
02/12	2,038	2,060	2,010	2,045	+2%	40,000	1716億7037万	+3.44%
02/10	1,988	2,045	1,988	2,005	+1.26%	26,400	1683億1252万	+1.42%
02/09	1,930	1,983	1,908	1,980	+4.21%	52,000	1662億1386万	+0.15%
02/06	1,918	1,930	1,900	1,900	-1.55%	25,200	1594億9815万	-3.99%
02/05	1,953	1,973	1,915	1,930	+0.26%	32,800	1620億1654万	-2.87%
02/04	1,928	1,963	1,925	1,925	-1.28%	21,600	1615億9681万	-3.41%
02/03	1,913	1,963	1,913	1,950	+3.04%	27,600	1636億9547万	-2.45%
02/02	1,913	1,960	1,888	1,893	-1.05%	40,400	1588億6855万	-5.56%
01/30	1,943	1,943	1,898	1,913	+0.39%	33,600	1605億4748万	-4.95%
01/29	1,885	1,918	1,860	1,905	-0.91%	36,000	1599億1788万	-5.6%
01/28	1,920	1,933	1,885	1,923	-0.9%	32,800	1613億8694万	-5.06%
01/27	1,975	1,975	1,930	1,940	-1.9%	35,200	1628億5600万	-4.48%
01/26	1,978	2,023	1,975	1,978	-1.37%	35,200	1660億399万	-2.78%
01/23	2,015	2,043	2,003	2,005	+0.38%	19,200	1683億1252万	-1.57%
01/22	1,990	2,018	1,988	1,998	+0.5%	13,200	1676億8292万	-2.08%
01/21	1,965	2,003	1,950	1,988	-0.75%	22,000	1668億4346万	-2.67%
01/20	2,023	2,023	1,990	2,003	-1.35%	23,200	1681億265万	-1.93%
01/19	2,050	2,053	2,018	2,030	-0.98%	35,600	1704億1118万	-0.59%
01/16	2,023	2,075	2,020	2,050	+1.36%	20,800	1720億9011万	+0.44%
01/15	2,005	2,040	2,005	2,023	+0.87%	25,200	1697億8158万	-0.76%
01/14	2,033	2,033	1,993	2,005	-0.87%	24,800	1683億1252万	-1.47%
01/13	2,058	2,078	2,018	2,023	+2.02%	28,800	1697億8158万	-0.61%
01/09	1,983	1,990	1,963	1,983	-0.88%	24,800	1664億2373万	-2.39%
01/08	2,033	2,070	2,000	2,000	-1.6%	26,400	1678億9279万	-1.62%
01/07	2,043	2,058	2,015	2,033	-0.49%	21,600	1706億2104万	-0.12%
01/06	2,000	2,055	2,000	2,043	+2.13%	27,200	1714億6051万	+0.32%
01/05	2,008	2,035	1,993	2,000	-2.2%	30,000	1678億9279万	-1.77%
2025
12/30	2,073	2,085	2,045	2,045	-2.5%	25,600	1716億7037万	+0.44%
12/29	2,073	2,098	2,060	2,098	+1.21%	36,400	1760億7756万	+3.22%
12/26	2,098	2,098	2,063	2,073	-0.6%	18,000	1739億7890万	+2.3%
12/25	2,073	2,098	2,073	2,085	+0.6%	12,000	1750億2823万	+3.27%
12/24	2,098	2,125	2,060	2,073	-1.19%	22,800	1739億7890万	+3.16%
12/23	2,095	2,098	2,053	2,098	+1.94%	18,400	1760億7756万	+4.88%
12/22	2,113	2,113	2,058	2,058	-0.84%	18,800	1727億1970万	+3.39%
12/19	2,065	2,080	2,053	2,075	+0.48%	38,000	1741億8877万	+4.8%
12/18	2,040	2,085	2,035	2,065	+2.35%	36,000	1733億4930万	+4.77%
12/17	2,073	2,073	2,015	2,018	-1.59%	20,800	1693億6185万	+2.67%
12/16	2,088	2,088	2,045	2,050	-1.56%	28,800	1720億9011万	+4.59%
12/15	2,075	2,085	2,060	2,083	+1.09%	29,600	1748億1836万	+6.58%
12/12	2,038	2,075	2,035	2,060	+4.17%	48,000	1729億2957万	+5.8%
12/11	15:00 自己株式の取得結果および取得終了に関するお知らせ
12/11	1,975	2,028	1,975	1,978	-1.74%	34,800	1660億399万	+1.88%
12/10	2,028	2,028	1,988	2,013	+1.13%	17,600	1689億4212万	+3.9%
12/09	1,985	2,005	1,985	1,990	+0.63%	35,600	1670億5332万	+3.06%
12/08	1,970	1,983	1,948	1,978	+0.89%	36,800	1660億399万	+2.62%
12/05	1,995	1,995	1,960	1,960	-1.75%	25,200	1645億3493万	+1.98%
12/04	1,945	2,000	1,945	1,995	+3.5%	34,400	1674億7306万	+3.91%
12/03	2,008	2,008	1,928	1,928	-4.81%	47,600	1618億667万	+0.6%
12/02	2,023	2,040	1,995	2,025	-1.7%	27,600	1699億9145万	+5.47%
12/01	15:00 自己株式の取得状況に関するお知らせ
12/01	2,070	2,088	2,038	2,060	0%	41,600	1729億2957万	+7.35%
11/28	2,043	2,068	2,028	2,060	+1.6%	46,400	1729億2957万	+7.52%
11/27	2,023	2,043	2,023	2,028	+1.12%	39,600	1702億131万	+6.04%
11/26	1,975	2,020	1,975	2,005	+3.48%	48,000	1683億1252万	+4.97%
11/25	1,990	2,035	1,918	1,938	-1.65%	81,200	1626億4614万	+1.49%
11/21	1,883	1,990	1,883	1,970	+4.65%	74,800	1653億7440万	+3.14%
11/20	1,840	1,883	1,840	1,883	+2.59%	27,200	1580億2909万	-1.49%
11/19	1,845	1,860	1,835	1,835	-0.54%	36,000	1540億4163万	-4.18%
11/18	1,853	1,855	1,810	1,845	0%	38,800	1548億8110万	-3.91%
11/17	1,813	1,855	1,813	1,845	+1.79%	31,200	1548億8110万	-4.3%
11/14	1,848	1,848	1,788	1,813	-1.89%	58,000	1521億5284万	-6.33%
11/13	1,920	1,933	1,830	1,848	-4.27%	84,000	1550億9096万	-5.11%
11/12	15:00 剰余金の配当(中間配当)および期末配当予想の修正に関するお知らせ
11/12	15:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/12	1,925	2,048	1,900	1,930	+1.85%	138,400	1620億1654万	-1.58%
11/11	1,890	1,905	1,863	1,895	+0.26%	31,600	1590億7842万	-3.9%
11/10	1,913	1,948	1,888	1,890	-0.92%	31,600	1586億5868万	-4.64%
11/07	1,898	1,930	1,883	1,908	-0.39%	43,600	1601億2775万	-4.24%
11/06	1,900	1,953	1,888	1,915	+2.13%	32,800	1607億5734万	-4.3%
11/05	1,875	1,903	1,848	1,875	+0.54%	67,600	1573億9949万	-6.81%
11/04	15:00 自己株式の取得状況に関するお知らせ
11/04	1,885	1,920	1,845	1,865	-1.06%	44,800	1565億6002万	-7.86%
10/31	1,865	1,890	1,808	1,885	+1.21%	121,200	1582億3895万	-7.51%

三谷セキサン（5273）のIR情報・決算資料

2025/10/31～2026/04/01

IR情報＆株価推移

開示資料

決算

株式

チャート