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
06/05	1,452	1,485	1,452	1,462	+0.69%	55,200	1227億2963万	-8.85%
06/04	1,460	1,469	1,435	1,452	-0.75%	72,600	1218億9016万	-10.09%
06/03	1,511	1,525	1,408	1,463	-2.98%	182,700	1228億1357万	-10.02%
06/02	1,516	1,541	1,497	1,508	-2.14%	50,600	1265億9116万	-7.94%
06/01	1,531	1,574	1,515	1,541	-1.53%	119,200	1293億6139万	-6.44%
05/29	1,544	1,566	1,527	1,565	+1.95%	145,900	1313億7610万	-5.5%
05/28	1,526	1,550	1,498	1,535	+0.72%	67,800	1288億5771万	-7.75%
05/27	1,568	1,569	1,504	1,524	-3.18%	58,400	1279億3430万	-8.91%
05/26	1,573	1,606	1,539	1,574	-0.32%	50,600	1321億3162万	-6.53%
05/25	1,573	1,597	1,570	1,579	+0.38%	58,600	1325億5135万	-6.73%
05/22	1,551	1,600	1,508	1,573	+0.96%	95,500	1320億4768万	-7.47%
05/21	1,545	1,584	1,545	1,558	+1.63%	35,400	1307億8848万	-8.94%
05/20	1,571	1,599	1,490	1,533	-2.42%	88,800	1286億8982万	-11.03%
05/19	1,595	1,624	1,564	1,571	-1.44%	64,900	1318億7978万	-9.5%
05/18	1,617	1,642	1,533	1,594	-2.98%	119,300	1338億1055万	-8.91%
05/15	1,646	1,646	1,566	1,643	+4.92%	73,100	1379億2392万	-6.59%
05/14	15:00 剰余金の配当に関するお知らせ
05/14	15:00 2026年3月期決算短信〔日本基準〕(連結)
05/14	1,752	1,760	1,526	1,566	-9.95%	82,800	1314億6005万	-11.27%
05/13	1,750	1,775	1,735	1,739	-0.91%	40,900	1459億8278万	-1.97%
05/12	1,755	1,795	1,751	1,755	+0.11%	40,000	1473億2592万	-1.18%
05/11	1,712	1,753	1,698	1,753	+2.63%	57,200	1471億5803万	-1.35%
05/08	1,725	1,747	1,696	1,708	-1.44%	53,700	1433億8044万	-3.88%
05/07	1,709	1,746	1,709	1,733	+2.48%	44,600	1454億7910万	-2.8%
05/01	1,720	1,721	1,670	1,691	-1.46%	68,000	1419億5335万	-5.37%
04/30	1,750	1,750	1,709	1,716	-2.67%	57,800	1440億5201万	-4.29%
04/28	1,757	1,765	1,746	1,763	+1.15%	39,200	1479億9749万	-1.95%
04/27	1,734	1,756	1,716	1,743	+0.52%	36,600	1463億1856万	-3.11%
04/24	1,739	1,761	1,728	1,734	-1.25%	38,500	1455億6305万	-3.56%
04/23	1,722	1,756	1,710	1,756	+1.39%	61,300	1474億987万	-2.39%
04/22	1,763	1,766	1,721	1,732	-1.93%	38,300	1453億9515万	-3.94%
04/21	1,793	1,793	1,752	1,766	+0.11%	26,900	1482億4933万	-2.16%
04/20	1,797	1,810	1,750	1,764	-0.23%	60,300	1480億8144万	-2.27%
04/17	1,777	1,793	1,756	1,768	-1.72%	35,600	1484億1722万	-2.1%
04/16	1,809	1,849	1,790	1,799	+1.24%	56,700	1510億1956万	-0.44%
04/15	1,816	1,840	1,766	1,777	+0.06%	49,200	1491億7274万	-1.71%
04/14	1,835	1,846	1,776	1,776	-3.16%	43,100	1490億8879万	-1.82%
04/13	1,895	1,900	1,825	1,834	-1.82%	48,000	1539億5769万	+1.38%
04/10	1,880	1,890	1,844	1,868	+0.32%	23,400	1568億1186万	+3.2%
04/09	1,898	1,930	1,850	1,862	-2%	45,200	1563億818万	+2.93%
04/08	1,897	1,938	1,873	1,900	+3.37%	74,600	1594億9815万	+5.15%
04/07	1,799	1,850	1,794	1,838	+3.03%	36,900	1542億9347万	+1.6%
04/06	1,787	1,819	1,782	1,784	-0.17%	25,300	1497億6037万	-1.65%
04/03	1,799	1,836	1,778	1,787	-0.94%	39,000	1500億1220万	-2.08%
04/02	1,809	1,874	1,790	1,804	+1.29%	51,700	1514億3929万	-1.64%
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 2026年3月期第3四半期決算短信〔日本基準〕(連結)
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	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%

三谷セキサン（5273）のIR情報・決算資料

2026/01/07～2026/06/05

IR情報＆株価推移

開示資料

決算

株式

チャート