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	2,048	2,060	2,022	2,028	-0.98%	41,400	-	-1.6%
10/01	15:00 自己株式の取得状況に関するお知らせ
10/01	2,068	2,068	2,029	2,048	+0.05%	64,100	-	-0.63%
09/30	2,019	2,066	1,996	2,047	+1.54%	78,500	-	-0.63%
09/29	2,078	2,078	1,997	2,016	-2.8%	71,400	-	-1.99%
09/28	2,174	2,174	2,074	2,074	-3.08%	67,600	-	+0.92%
09/25	2,169	2,178	2,135	2,140	+0.38%	78,900	-	+4.44%
09/24	2,168	2,168	2,103	2,132	-1.34%	62,600	-	+4.36%
09/18	2,168	2,185	2,122	2,161	+0.09%	117,200	-	+6.14%
09/17	2,120	2,172	2,112	2,159	+3.65%	77,700	-	+6.51%
09/16	2,076	2,098	2,066	2,083	+1.41%	31,200	-	+3.37%
09/15	2,094	2,094	2,054	2,054	+0.24%	40,000	-	+2.39%
09/14	2,038	2,067	2,006	2,049	+2.55%	41,800	-	+2.55%
09/11	1,925	2,026	1,910	1,998	+1.68%	74,900	-	+0.4%
09/10	1,958	1,970	1,939	1,965	+0.36%	52,400	-	-1.01%
09/09	1,998	2,005	1,940	1,958	-2.1%	54,800	-	-1.16%
09/08	2,039	2,039	1,997	2,000	-1.04%	29,000	-	+1.16%
09/07	2,058	2,062	2,021	2,021	-0.05%	39,400	-	+2.48%
09/04	2,050	2,050	2,005	2,022	+0.05%	38,000	-	+2.74%
09/03	2,005	2,033	1,995	2,021	+0.8%	36,800	-	+2.9%
09/02	2,063	2,100	2,004	2,005	-5.11%	48,500	-	+2.35%
09/01	15:00 自己株式の取得状況に関するお知らせ
09/01	2,118	2,128	2,052	2,113	-0.98%	51,300	-	+8.25%
08/31	2,108	2,155	2,090	2,134	+1.23%	48,800	-	+9.89%
08/28	2,138	2,138	2,081	2,108	+0.19%	50,500	-	+9.45%
08/27	2,100	2,150	2,080	2,104	+1.25%	63,900	-	+10.1%
08/26	2,049	2,086	2,028	2,078	+1.51%	56,500	-	+9.48%
08/25	2,037	2,086	2,028	2,047	+1.94%	46,500	-	+8.59%
08/24	1,981	2,011	1,969	2,008	+2.03%	59,300	-	+7.21%
08/21	1,967	1,981	1,943	1,968	+0.31%	44,200	-	+5.58%
08/20	1,947	1,985	1,939	1,962	+1.87%	50,000	-	+5.71%
08/19	1,996	1,996	1,918	1,926	-3.51%	48,300	-	+4.22%
08/18	1,949	2,017	1,934	1,996	+2.36%	94,100	-	+8.42%
08/17	1,924	1,980	1,919	1,950	+0.36%	61,000	-	+6.56%
08/14	1,836	1,975	1,800	1,943	+4.35%	84,800	-	+6.76%
08/13	15:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/13	1,892	1,953	1,818	1,862	-0.05%	166,400	-	+2.7%
08/12	1,872	1,897	1,856	1,863	+1.09%	64,600	-	+2.99%
08/10	1,850	1,865	1,822	1,843	-1.07%	48,800	-	+2.11%
08/07	1,909	1,909	1,863	1,863	-0.59%	42,700	-	+3.73%
08/06	1,811	1,882	1,802	1,874	+1.24%	65,200	-	+4.99%
08/05	1,886	1,886	1,819	1,851	-0.05%	64,400	-	+4.46%
08/04	1,858	1,878	1,832	1,852	-1.8%	54,200	-	+5.29%
08/03	15:00 自己株式の取得状況に関するお知らせ
08/03	1,878	1,901	1,834	1,886	-1.2%	44,500	-	+7.96%
07/31	1,937	1,954	1,907	1,909	-1.04%	60,900	-	+10.16%
07/30	1,880	1,933	1,872	1,929	+1.69%	94,100	-	+12.48%
07/29	1,870	1,910	1,834	1,897	+2.76%	76,200	-	+11.85%
07/28	1,839	1,859	1,820	1,846	+0.38%	57,200	-	+10.01%
07/27	1,767	1,849	1,760	1,839	+5.57%	56,200	-	+10.65%
07/24	1,728	1,750	1,720	1,742	-0.06%	35,000	-	+5.83%
07/23	1,765	1,772	1,725	1,743	-1.25%	27,900	-	+6.74%
07/22	1,775	1,781	1,750	1,765	+0.23%	64,100	-	+8.95%
07/21	1,780	1,791	1,756	1,761	+1.21%	71,700	-	+9.65%
07/17	1,800	1,819	1,723	1,740	-2.47%	52,100	-	+9.23%
07/16	1,777	1,803	1,763	1,784	+0.06%	40,100	-	+12.98%
07/15	1,764	1,795	1,752	1,783	+1.25%	37,200	-	+14%
07/14	1,752	1,800	1,745	1,761	+1.67%	38,700	-	+13.69%
07/13	1,761	1,762	1,718	1,732	+0.64%	42,100	-	+12.76%
07/10	1,715	1,742	1,715	1,721	+0.41%	66,500	-	+12.93%
07/09	1,716	1,733	1,701	1,714	-2.28%	56,000	-	+13.21%
07/08	1,767	1,770	1,730	1,754	-1.29%	60,800	-	+16.7%
07/07	1,750	1,807	1,740	1,777	+1.54%	94,700	-	+19.1%
07/06	1,630	1,757	1,630	1,750	+7.49%	104,500	-	+18.16%
07/03	1,596	1,633	1,596	1,628	+2.84%	46,400	-	+10.6%
07/02	15:00 自己株式の取得状況に関するお知らせ
07/02	1,582	1,595	1,555	1,583	+2.59%	50,100	-	+7.69%
07/01	1,530	1,555	1,528	1,543	+0.85%	40,000	-	+5.11%
06/30	1,568	1,568	1,530	1,530	-2.42%	80,700	-	+4.29%
06/29	1,537	1,569	1,537	1,568	+2.75%	67,700	-	+6.74%
06/26	1,477	1,534	1,477	1,526	+4.09%	62,000	-	+3.88%
06/25	15:00 支配株主等に関する事項について
06/25	1,460	1,501	1,442	1,466	+1.31%	73,400	-	-0.34%
06/24	15:00 自己株式取得に係る事項の決定に関するお知らせ
06/24	1,437	1,469	1,382	1,447	+0.7%	118,700	-	-1.9%
06/23	1,447	1,456	1,433	1,437	-1.3%	51,300	-	-2.77%
06/22	1,418	1,474	1,418	1,456	+0.55%	72,700	-	-1.89%
06/19	1,427	1,448	1,405	1,448	+2.84%	90,800	-	-2.75%
06/18	1,412	1,431	1,402	1,408	-0.71%	51,700	-	-5.95%
06/17	1,424	1,442	1,417	1,418	+0.21%	41,300	-	-5.66%
06/16	1,413	1,425	1,400	1,415	-0.77%	46,200	-	-6.66%
06/15	1,448	1,455	1,422	1,426	+2%	54,700	-	-6.8%
06/12	1,420	1,430	1,395	1,398	-0.78%	72,700	-	-9.4%
06/11	1,401	1,411	1,362	1,409	+0.5%	52,700	-	-9.39%
06/10	1,428	1,456	1,400	1,402	-3.24%	68,500	-	-10.59%
06/09	1,429	1,457	1,422	1,449	+1.4%	53,500	-	-8.29%
06/08	1,442	1,463	1,412	1,429	-2.26%	76,300	-	-10.18%
06/05	1,452	1,485	1,452	1,462	+0.69%	55,200	-	-8.85%
06/04	1,460	1,469	1,435	1,452	-0.75%	72,600	-	-10.09%
06/03	1,511	1,525	1,408	1,463	-2.98%	182,700	-	-10.02%
06/02	1,516	1,541	1,497	1,508	-2.14%	50,600	-	-7.94%
06/01	1,531	1,574	1,515	1,541	-1.53%	119,200	-	-6.44%
05/29	1,544	1,566	1,527	1,565	+1.95%	145,900	-	-5.5%
05/28	1,526	1,550	1,498	1,535	+0.72%	67,800	-	-7.75%
05/27	1,568	1,569	1,504	1,524	-3.18%	58,400	-	-8.91%
05/26	1,573	1,606	1,539	1,574	-0.32%	50,600	-	-6.53%
05/25	1,573	1,597	1,570	1,579	+0.38%	58,600	-	-6.73%
05/22	1,551	1,600	1,508	1,573	+0.96%	95,500	-	-7.47%
05/21	1,545	1,584	1,545	1,558	+1.63%	35,400	-	-8.94%
05/20	1,571	1,599	1,490	1,533	-2.42%	88,800	-	-11.03%
05/19	1,595	1,624	1,564	1,571	-1.44%	64,900	-	-9.5%
05/18	1,617	1,642	1,533	1,594	-2.98%	119,300	-	-8.91%
05/15	1,646	1,646	1,566	1,643	+4.92%	73,100	-	-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	-	-11.27%
05/13	1,750	1,775	1,735	1,739	-0.91%	40,900	-	-1.97%
05/12	1,755	1,795	1,751	1,755	+0.11%	40,000	-	-1.18%
05/11	1,712	1,753	1,698	1,753	+2.63%	57,200	-	-1.35%

三谷セキサン（5273）のIR情報・決算資料

2026/05/11～2026/10/02

IR情報＆株価推移

開示資料

決算

株式

チャート