日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
09/18	5,620	5,680	5,520	5,630	+0.18%	9,600	1406億7455万	+1.79%
09/17	5,550	5,620	5,500	5,620	+0.36%	10,300	1404億2468万	+1.92%
09/13	5,650	5,720	5,560	5,600	-1.41%	12,500	1399億2495万	+2.06%
09/12	5,600	5,770	5,600	5,680	+2.53%	11,000	1419億2388万	+4.03%
09/11	5,530	5,600	5,480	5,540	-1.6%	8,600	1384億2575万	+1.95%
09/10	5,630	5,660	5,580	5,630	-0.18%	3,400	1406億7455万	+4.14%
09/09	5,560	5,690	5,490	5,640	-0.88%	8,600	1409億2441万	+4.99%
09/06	5,790	5,790	5,680	5,690	0%	7,500	1421億7374万	+6.32%
09/05	5,640	5,840	5,610	5,690	+0.18%	8,600	1421億7374万	+6.59%
09/04	5,480	5,740	5,450	5,680	+1.25%	12,800	1419億2388万	+6.45%
09/03	5,520	5,670	5,420	5,610	+1.63%	13,700	1401億7482万	+5.35%
09/02	15:00 自己株式の取得状況に関するお知らせ
09/02	5,470	5,540	5,370	5,520	+1.28%	4,300	1379億2602万	+3.74%
08/30	5,390	5,520	5,390	5,450	+1.11%	7,600	1361億7696万	+2.58%
08/29	5,580	5,580	5,320	5,390	-3.58%	15,100	1346億7776万	+1.56%
08/28	5,540	5,640	5,430	5,590	-0.36%	10,500	1396億7508万	+5.29%
08/27	5,460	5,630	5,460	5,610	+2.56%	7,100	1401億7482万	+5.73%
08/26	5,420	5,520	5,390	5,470	+0.55%	5,100	1366億7669万	+3.17%
08/23	5,500	5,520	5,400	5,440	-1.09%	3,100	1359億2709万	+2.43%
08/22	5,400	5,500	5,390	5,500	+1.85%	5,600	1374億2629万	+3.34%
08/21	5,370	5,450	5,280	5,400	-0.92%	6,400	1349億2763万	+1.28%
08/20	5,490	5,490	5,270	5,450	+0.37%	12,200	1361億7696万	+1.91%
08/19	5,410	5,500	5,380	5,430	0%	9,200	1356億7723万	+1.38%
08/16	5,420	5,580	5,150	5,430	+2.07%	16,400	1356億7723万	+1.19%
08/15	5,270	5,380	5,000	5,320	+0.95%	21,100	1329億2870万	-0.97%
08/14	5,190	5,330	5,050	5,270	+1.54%	9,300	1316億7937万	-2.12%
08/13	5,120	5,240	5,080	5,190	+4.85%	12,900	1296億8044万	-3.82%
08/09	15:00 2025年3月期第1四半期決算短信〔日本基準〕(連結)
08/09	4,950	5,150	4,890	4,950	+0.2%	9,800	1236億8366万	-8.57%
08/08	4,860	5,220	4,740	4,940	-1.79%	9,900	1234億3379万	-9.27%
08/07	4,770	5,160	4,770	5,030	+3.93%	6,400	1256億8259万	-8.18%
08/06	4,770	5,350	4,770	4,840	+1.47%	19,100	1209億3513万	-12.14%
08/05	4,810	4,900	4,640	4,770	-7.38%	25,600	1191億8607万	-14.09%
08/02	5,240	5,420	5,020	5,150	-3.38%	61,400	1286億8098万	-8.1%
08/01	15:00 自己株式の取得状況に関するお知らせ
08/01	5,480	5,500	5,290	5,330	-5.33%	23,900	1331億7857万	-5.55%
07/31	5,320	5,670	5,320	5,630	+3.87%	11,200	1406億7455万	-0.71%
07/30	5,460	5,480	5,340	5,420	-1.63%	10,300	1354億2736万	-4.61%
07/29	5,320	5,540	5,220	5,510	+3.57%	11,200	1376億7616万	-3.37%
07/26	5,280	5,440	5,220	5,320	+0.38%	12,200	1329億2870万	-6.9%
07/25	5,430	5,490	5,210	5,300	-2.39%	18,200	1324億2897万	-7.63%
07/24	5,500	5,550	5,380	5,430	-1.63%	16,800	1356億7723万	-5.76%
07/23	5,510	5,600	5,440	5,520	+0.18%	10,400	1379億2602万	-4.56%
07/22	5,700	5,700	5,510	5,510	-3.33%	11,500	1376億7616万	-4.97%
07/19	5,680	5,780	5,610	5,700	-0.18%	11,300	1424億2361万	-2.15%
07/18	5,730	5,820	5,580	5,710	-0.52%	12,600	1426億7348万	-2.02%
07/17	5,830	5,880	5,680	5,740	-1.03%	7,700	1434億2307万	-1.59%
07/16	5,670	6,050	5,670	5,800	+2.29%	7,500	1449億2227万	-0.62%
07/12	5,620	5,670	5,540	5,670	0%	4,000	1416億7401万	-2.81%
07/11	5,660	5,690	5,580	5,670	+1.61%	9,300	1416億7401万	-2.71%
07/10	5,620	5,630	5,480	5,580	-0.71%	14,900	1394億2522万	-4.11%
07/09	5,560	5,690	5,510	5,620	+1.08%	7,300	1404億2468万	-3.35%
07/08	5,610	5,610	5,400	5,560	-1.77%	11,200	1389億2549万	-4.35%
07/05	5,710	5,740	5,610	5,660	-1.05%	8,300	1414億2415万	-2.7%
07/04	5,750	5,830	5,660	5,720	-0.69%	8,500	1429億2334万	-1.68%
07/03	5,780	5,930	5,660	5,760	-0.69%	9,100	1439億2281万	-0.62%
07/02	5,930	5,970	5,750	5,800	-2.19%	9,700	1449億2227万	+0.5%
07/01	15:00 自己株式の取得状況に関するお知らせ
07/01	6,060	6,070	5,860	5,930	-1.98%	8,000	1481億7053万	+3.24%
06/28	6,190	6,200	5,910	6,050	-1.47%	19,000	1511億6892万	+5.92%
06/27	15:00 支配株主等に関する事項について
06/27	6,000	6,140	5,970	6,140	+2.33%	8,800	1534億1771万	+8.17%
06/26	15:00 上場維持基準の適合に向けた計画に基づく進捗状況について
06/26	5,940	6,030	5,840	6,000	+1.01%	7,200	1499億1959万	+6.46%
06/25	5,910	6,050	5,850	5,940	+0.51%	7,900	1484億2039万	+6.07%
06/24	5,880	5,940	5,850	5,910	+1.9%	8,800	1476億7080万	+6.12%
06/21	5,910	5,940	5,800	5,800	-2.19%	18,000	1449億2227万	+4.69%
06/20	5,830	5,980	5,780	5,930	+0.34%	10,800	1481億7053万	+7.54%
06/19	5,990	6,010	5,780	5,910	-1.17%	7,600	1476億7080万	+7.81%
06/18	5,870	6,210	5,870	5,980	+1.87%	12,000	1494億1986万	+9.68%
06/17	6,130	6,130	5,810	5,870	-5.02%	9,800	1466億7133万	+8.14%
06/14	5,770	6,200	5,670	6,180	+7.11%	21,600	1544億1718万	+14.28%
06/13	5,810	5,900	5,770	5,770	-1.2%	6,400	1441億7267万	+7.31%
06/12	5,800	5,860	5,780	5,840	+0.52%	5,100	1459億2173万	+8.81%
06/11	5,760	5,930	5,760	5,810	+0.87%	10,900	1451億7214万	+8.6%
06/10	5,480	5,830	5,480	5,760	+4.35%	8,300	1439億2281万	+7.82%
06/07	5,480	5,550	5,430	5,520	+1.47%	4,100	1379億2602万	+3.35%
06/06	5,490	5,510	5,410	5,440	-0.55%	3,800	1359億2709万	+1.68%
06/05	5,570	5,570	5,400	5,470	-1.8%	4,700	1366億7669万	+1.98%
06/04	15:00 自己株式の取得状況に関するお知らせ
06/04	5,640	5,760	5,570	5,570	-1.59%	15,500	1391億7535万	+3.71%
06/03	5,770	5,870	5,560	5,660	-0.7%	17,900	1414億2415万	+5.54%
05/31	5,200	5,700	5,200	5,700	+10.25%	24,400	1424億2361万	+6.38%
05/30	5,060	5,190	5,060	5,170	+0.78%	6,900	1291億8071万	-3.4%
05/29	5,130	5,170	4,995	5,130	0%	6,900	1281億8125万	-4.33%
05/28	5,110	5,180	5,110	5,130	+0.39%	4,700	1281億8125万	-4.45%
05/27	5,140	5,170	4,945	5,110	-0.78%	43,800	1276億8152万	-5.12%
05/24	5,130	5,250	4,995	5,150	+0.19%	15,100	1286億8098万	-4.66%
05/23	5,140	5,240	5,040	5,140	+0.39%	10,400	1284億3111万	-5.43%
05/22	5,150	5,160	5,040	5,120	-0.58%	15,800	1279億3138万	-6.47%
05/21	5,200	5,220	5,150	5,150	-0.58%	4,600	1286億8098万	-6.64%
05/20	5,150	5,230	5,150	5,180	+0.58%	9,800	1294億3058万	-6.83%
05/17	5,140	5,180	5,080	5,150	+0.19%	5,500	1286億8098万	-8.07%
05/16	5,170	5,190	5,000	5,140	-0.58%	31,400	1284億3111万	-8.93%
05/15	5,370	5,370	5,050	5,170	-3.9%	29,800	1291億8071万	-9.12%
05/14	15:00 2024年3月期決算短信[日本基準](連結)
05/14	15:00 剰余金の配当に関するお知らせ
05/14	15:00 当社株式の大量買付行為への対応策(買収への対応方針)の更新について
05/14	5,360	5,480	5,220	5,380	+0.19%	16,300	1344億2790万	-6.14%
05/13	5,390	5,460	5,260	5,370	-0.37%	9,000	1341億7803万	-7%
05/10	5,520	5,520	5,340	5,390	-2.36%	13,100	1346億7776万	-7.23%
05/09	5,410	5,600	5,410	5,520	+1.85%	7,300	1379億2602万	-5.48%
05/08	5,580	5,620	5,420	5,420	-3.56%	13,100	1354億2736万	-7.57%
05/07	5,790	5,790	5,580	5,620	-1.92%	7,200	1404億2468万	-4.65%
05/02	5,680	5,820	5,680	5,730	0%	4,100	1431億7321万	-3.05%
05/01	15:00 自己株式の取得状況に関するお知らせ
05/01	5,710	5,780	5,710	5,730	-1.38%	1,800	1431億7321万	-3.26%
04/30	5,630	5,810	5,600	5,810	+3.2%	5,800	1451億7214万	-2.02%
04/26	5,420	5,630	5,420	5,630	+4.65%	15,300	1406億7455万	-4.93%
04/25	5,470	5,530	5,230	5,380	-2.71%	16,200	1344億2790万	-9.17%
04/24	5,550	5,630	5,500	5,530	-0.36%	6,100	1381億7589万	-6.89%

5273 三谷セキサン

IR情報

2024/04/24～2024/09/18

IR情報＆株価推移

開示資料

決算

株式

チャート