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
03/10	7,200	7,340	7,160	7,260	+2.98%	9,800	1523億6270万	-4.41%
03/09	7,070	7,160	6,870	7,050	-5.24%	20,700	1479億5552万	-7.36%
03/06	7,300	7,520	7,300	7,440	0%	10,900	1561億4029万	-2.53%
03/05	7,410	7,640	7,370	7,440	+2.48%	12,500	1561億4029万	-2.66%
03/04	7,560	7,570	7,220	7,260	-5.84%	10,900	1523億6270万	-5.17%
03/03	7,850	7,900	7,650	7,710	-2.9%	11,100	1618億667万	+0.36%
03/02	8,170	8,170	7,880	7,940	-3.52%	12,300	1666億3359万	+3.2%
02/27	7,860	8,230	7,760	8,230	+3.39%	16,300	1727億1970万	+6.94%
02/26	7,960	8,200	7,840	7,960	+0.76%	25,200	1670億5332万	+3.58%
02/25	7,200	7,990	7,200	7,900	+8.97%	28,600	1657億9413万	+2.77%
02/24	7,270	7,450	7,200	7,250	-0.28%	10,100	1521億5284万	-5.8%
02/20	7,200	7,420	7,070	7,270	-0.27%	14,400	1525億7257万	-6%
02/19	7,130	7,290	7,040	7,290	+2.24%	11,200	1529億9230万	-6.14%
02/18	7,080	7,250	7,000	7,130	+0.56%	13,800	1496億3445万	-8.54%
02/17	7,370	7,370	7,090	7,090	-3.14%	15,700	1487億9498万	-9.5%
02/16	7,970	7,990	7,300	7,320	-6.39%	24,100	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	8,180	8,210	7,790	7,820	-4.4%	11,900	1641億1520万	-0.95%
02/12	8,150	8,240	8,040	8,180	+2%	10,000	1716億7037万	+3.44%
02/10	7,950	8,180	7,950	8,020	+1.26%	6,600	1683億1252万	+1.43%
02/09	7,720	7,930	7,630	7,920	+4.21%	13,000	1662億1386万	+0.18%
02/06	7,670	7,720	7,600	7,600	-1.55%	6,300	1594億9815万	-4%
02/05	7,810	7,890	7,660	7,720	+0.26%	8,200	1620億1654万	-2.87%
02/04	7,710	7,850	7,700	7,700	-1.28%	5,400	1615億9681万	-3.4%
02/03	7,650	7,850	7,650	7,800	+3.04%	6,900	1636億9547万	-2.46%
02/02	7,650	7,840	7,550	7,570	-1.05%	10,100	1588億6855万	-5.56%
01/30	7,770	7,770	7,590	7,650	+0.39%	8,400	1605億4748万	-4.96%
01/29	7,540	7,670	7,440	7,620	-0.91%	9,000	1599億1788万	-5.6%
01/28	7,680	7,730	7,540	7,690	-0.9%	8,200	1613億8694万	-5.06%
01/27	7,900	7,900	7,720	7,760	-1.9%	8,800	1628億5600万	-4.46%
01/26	7,910	8,090	7,900	7,910	-1.37%	8,800	1660億399万	-2.77%
01/23	8,060	8,170	8,010	8,020	+0.38%	4,800	1683億1252万	-1.55%
01/22	7,960	8,070	7,950	7,990	+0.5%	3,300	1676億8292万	-2.07%
01/21	7,860	8,010	7,800	7,950	-0.75%	5,500	1668億4346万	-2.68%
01/20	8,090	8,090	7,960	8,010	-1.35%	5,800	1681億265万	-1.92%
01/19	8,200	8,210	8,070	8,120	-0.98%	8,900	1704億1118万	-0.6%
01/16	8,090	8,300	8,080	8,200	+1.36%	5,200	1720億9011万	+0.47%
01/15	8,020	8,160	8,020	8,090	+0.87%	6,300	1697億8158万	-0.75%
01/14	8,130	8,130	7,970	8,020	-0.87%	6,200	1683億1252万	-1.49%
01/13	8,230	8,310	8,070	8,090	+2.02%	7,200	1697億8158万	-0.6%
01/09	7,930	7,960	7,850	7,930	-0.88%	6,200	1664億2373万	-2.39%
01/08	8,130	8,280	8,000	8,000	-1.6%	6,600	1678億9279万	-1.61%
01/07	8,170	8,230	8,060	8,130	-0.49%	5,400	1706億2104万	-0.12%
01/06	8,000	8,220	8,000	8,170	+2.13%	6,800	1714億6051万	+0.31%
01/05	8,030	8,140	7,970	8,000	-2.2%	7,500	1678億9279万	-1.74%
2025
12/30	8,290	8,340	8,180	8,180	-2.5%	6,400	1716億7037万	+0.45%
12/29	8,290	8,390	8,240	8,390	+1.21%	9,100	1760億7756万	+3.25%
12/26	8,390	8,390	8,250	8,290	-0.6%	4,500	1739億7890万	+2.27%
12/25	8,290	8,390	8,290	8,340	+0.6%	3,000	1750億2823万	+3.28%
12/24	8,390	8,500	8,240	8,290	-1.19%	5,700	1739億7890万	+3.17%
12/23	8,380	8,390	8,210	8,390	+1.94%	4,600	1760億7756万	+4.89%
12/22	8,450	8,450	8,230	8,230	-0.84%	4,700	1727億1970万	+3.42%
12/19	8,260	8,320	8,210	8,300	+0.48%	9,500	1741億8877万	+4.81%
12/18	8,160	8,340	8,140	8,260	+2.35%	9,000	1733億4930万	+4.78%
12/17	8,290	8,290	8,060	8,070	-1.59%	5,200	1693億6185万	+2.66%
12/16	8,350	8,350	8,180	8,200	-1.56%	7,200	1720億9011万	+4.57%
12/15	8,300	8,340	8,240	8,330	+1.09%	7,400	1748億1836万	+6.58%
12/12	8,150	8,300	8,140	8,240	+4.17%	12,000	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	7,900	8,110	7,900	7,910	-1.74%	8,700	1660億399万	+1.87%
12/10	8,110	8,110	7,950	8,050	+1.13%	4,400	1689億4212万	+3.9%
12/09	7,940	8,020	7,940	7,960	+0.63%	8,900	1670億5332万	+3.04%
12/08	7,880	7,930	7,790	7,910	+0.89%	9,200	1660億399万	+2.62%
12/05	7,980	7,980	7,840	7,840	-1.75%	6,300	1645億3493万	+1.95%
12/04	7,780	8,000	7,780	7,980	+3.5%	8,600	1674億7306万	+3.92%
12/03	8,030	8,030	7,710	7,710	-4.81%	11,900	1618億667万	+0.6%
12/02	8,090	8,160	7,980	8,100	-1.7%	6,900	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	8,280	8,350	8,150	8,240	0%	10,400	1729億2957万	+7.38%
11/28	8,170	8,270	8,110	8,240	+1.6%	11,600	1729億2957万	+7.53%
11/27	8,090	8,170	8,090	8,110	+1.12%	9,900	1702億131万	+6.03%
11/26	7,900	8,080	7,900	8,020	+3.48%	12,000	1683億1252万	+4.96%
11/25	7,960	8,140	7,670	7,750	-1.65%	20,300	1626億4614万	+1.49%
11/21	7,530	7,960	7,530	7,880	+4.65%	18,700	1653億7440万	+3.13%
11/20	7,360	7,530	7,360	7,530	+2.59%	6,800	1580億2909万	-1.49%
11/19	7,380	7,440	7,340	7,340	-0.54%	9,000	1540億4163万	-4.18%
11/18	7,410	7,420	7,240	7,380	0%	9,700	1548億8110万	-3.92%
11/17	7,250	7,420	7,250	7,380	+1.79%	7,800	1548億8110万	-4.29%
11/14	7,390	7,390	7,150	7,250	-1.89%	14,500	1521億5284万	-6.33%
11/13	7,680	7,730	7,320	7,390	-4.27%	21,000	1550億9096万	-5.12%
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	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	7,700	8,190	7,600	7,720	+1.85%	34,600	1620億1654万	-1.61%
11/11	7,560	7,620	7,450	7,580	+0.26%	7,900	1590億7842万	-3.9%
11/10	7,650	7,790	7,550	7,560	-0.92%	7,900	1586億5868万	-4.67%
11/07	7,590	7,720	7,530	7,630	-0.39%	10,900	1601億2775万	-4.22%
11/06	7,600	7,810	7,550	7,660	+2.13%	8,200	1607億5734万	-4.3%
11/05	7,500	7,610	7,390	7,500	+0.54%	16,900	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	7,540	7,680	7,380	7,460	-1.06%	11,200	1565億6002万	-7.88%
10/31	7,460	7,560	7,230	7,540	+1.21%	30,300	1582億3895万	-7.51%
10/30	7,660	7,740	7,450	7,450	-1.72%	84,400	1563億5016万	-9.2%
10/29	7,600	7,650	7,510	7,580	-0.13%	14,800	1590億7842万	-8.2%
10/28	8,000	8,000	7,520	7,590	-6.53%	16,100	1592億8828万	-8.59%
10/27	8,060	8,160	7,990	8,120	+2.14%	8,900	1704億1118万	-2.74%
10/24	8,110	8,110	7,920	7,950	-0.13%	8,000	1668億4346万	-4.93%
10/23	7,880	8,040	7,880	7,960	+0.89%	10,000	1670億5332万	-4.97%
10/22	7,910	8,100	7,890	7,890	-0.25%	12,400	1655億8426万	-6.08%
10/21	7,980	8,030	7,870	7,910	0%	9,900	1660億399万	-6.12%
10/20	8,010	8,020	7,850	7,910	+0.64%	6,900	1660億399万	-6.4%
10/17	7,950	7,950	7,830	7,860	-1.13%	6,600	1649億5466万	-7.38%
10/16	8,000	8,040	7,880	7,950	+0.25%	7,200	1668億4346万	-6.77%
10/15	7,990	7,990	7,870	7,930	+0.63%	11,300	1664億2373万	-7.4%
10/14	7,980	8,130	7,810	7,880	-2.96%	19,300	1653億7440万	-8.33%
10/10	7,960	8,120	7,900	8,120	+0.12%	20,800	1704億1118万	-5.91%
10/09	8,430	8,460	8,040	8,110	-4.36%	20,300	1702億131万	-6.31%
10/02	15:00 連結子会社の異動(株式譲渡)に関するお知らせ

三谷セキサン（5273）のIR情報・決算資料

2025/10/09～2026/03/10

IR情報＆株価推移

開示資料

決算

株式

チャート