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
10/06	4,365	4,380	4,315	4,380	+0.81%	2,900	-	-1.2%
10/05	4,295	4,360	4,270	4,345	+1.16%	1,500	-	-2.21%
10/02	4,410	4,410	4,285	4,295	-1.04%	17,200	-	-3.61%
10/01	4,325	4,340	4,290	4,340	+1.05%	1,400	-	-2.89%
09/30	4,290	4,370	4,290	4,295	+0.12%	5,600	-	-4.11%
09/29	4,365	4,365	4,280	4,290	-2.39%	4,400	-	-4.5%
09/28	4,445	4,450	4,395	4,395	0%	4,400	-	-2.44%
09/25	4,380	4,395	4,375	4,395	+0.34%	700	-	-2.68%
09/24	4,400	4,430	4,360	4,380	-0.45%	1,800	-	-3.27%
09/18	4,455	4,455	4,400	4,400	-0.34%	400	-	-3.11%
09/17	4,355	4,440	4,355	4,415	+1.26%	1,600	-	-3.03%
09/16	4,425	4,425	4,340	4,360	-0.91%	13,100	-	-4.45%
09/15	4,355	4,405	4,355	4,400	+0.46%	900	-	-3.89%
09/14	4,385	4,435	4,365	4,380	-1.35%	3,000	-	-4.62%
09/11	4,400	4,445	4,400	4,440	0%	2,700	-	-3.56%
09/10	4,460	4,460	4,400	4,440	-0.22%	2,300	-	-3.73%
09/09	4,490	4,490	4,450	4,450	-0.89%	1,800	-	-3.68%
09/08	4,505	4,505	4,485	4,490	-0.77%	800	-	-2.94%
09/07	4,545	4,560	4,475	4,525	-0.22%	1,000	-	-2.35%
09/04	4,495	4,540	4,470	4,535	+0.89%	2,300	-	-2.33%
09/03	4,515	4,585	4,495	4,495	-1.21%	2,000	-	-3.35%
09/02	4,580	4,625	4,500	4,550	-0.33%	1,800	-	-2.42%
09/01	4,590	4,590	4,555	4,565	-1.51%	1,800	-	-2.21%
08/31	4,645	4,645	4,565	4,635	+0.11%	2,200	-	-0.75%
08/28	4,600	4,630	4,590	4,630	-0.11%	700	-	-0.79%
08/27	4,665	4,665	4,635	4,635	-0.64%	800	-	-0.6%
08/26	4,615	4,665	4,610	4,665	+1.08%	1,100	-	+0.02%
08/24	4,605	4,620	4,605	4,615	+0.22%	800	-	-1.01%
08/21	4,650	4,650	4,575	4,605	+0.11%	1,500	-	-1.33%
08/20	4,605	4,605	4,600	4,600	-0.76%	600	-	-1.54%
08/19	4,635	4,635	4,610	4,635	-0.64%	800	-	-0.94%
08/18	4,635	4,670	4,605	4,665	-0.43%	400	-	-0.21%
08/17	4,670	4,685	4,655	4,685	-0.32%	800	-	+0.24%
08/14	4,700	4,700	4,700	4,700	0%	100	-	+0.73%
08/13	4,650	4,755	4,650	4,700	+0.53%	300	-	+0.95%
08/12	4,685	4,710	4,675	4,675	-1.06%	2,200	-	+0.58%
08/10	4,755	4,755	4,700	4,725	-0.63%	700	-	+1.85%
08/07	（IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
08/07	4,700	4,755	4,570	4,755	+1.6%	2,800	-	+2.74%
08/06	4,680	4,680	4,610	4,680	+0.65%	700	-	+1.43%
08/05	（IR情報）14:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/05	4,690	4,690	4,605	4,650	+0.11%	1,700	-	+1.06%
08/04	4,600	4,645	4,515	4,645	+0.98%	24,100	-	+1.18%
08/03	4,675	4,690	4,555	4,600	-1.92%	88,600	-	+0.46%
07/31	4,770	4,770	4,675	4,690	-0.85%	2,300	-	+2.63%
07/30	4,745	4,745	4,675	4,730	-0.32%	300	-	+3.8%
07/29	4,785	4,785	4,665	4,745	-0.84%	1,900	-	+4.4%
07/28	4,685	4,850	4,685	4,785	+2.13%	63,500	-	+5.54%
07/27	4,755	4,800	4,685	4,685	+1.52%	34,100	-	+3.7%
07/24	4,535	4,635	4,535	4,615	+1.21%	1,200	-	+2.33%
07/23	4,590	4,590	4,500	4,560	+0.88%	1,000	-	+1.24%
07/22	4,640	4,700	4,520	4,520	-3.11%	3,500	-	+0.44%
07/21	4,670	4,670	4,555	4,665	+0.76%	1,700	-	+3.74%
07/17	4,710	4,710	4,630	4,630	-2.01%	1,100	-	+3.19%
07/16	4,720	4,725	4,710	4,725	0%	700	-	+5.63%
07/15	4,795	4,835	4,725	4,725	-1.36%	8,000	-	+5.97%
07/14	（IR情報）15:30 社員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分に関するお知らせ
07/14	（IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
07/14	4,595	4,790	4,595	4,790	+5.51%	2,900	-	+7.76%
07/13	4,760	4,800	4,505	4,540	-1.73%	18,100	-	+2.41%
07/10	4,505	4,620	4,490	4,620	+2.9%	4,400	-	+4.45%
07/09	4,495	4,495	4,470	4,490	+0.67%	3,000	-	+1.88%
07/08	4,490	4,500	4,460	4,460	-0.67%	3,300	-	+1.55%
07/07	4,475	4,490	4,445	4,490	+0.56%	1,700	-	+2.53%
07/06	4,465	4,465	4,400	4,465	+0.79%	400	-	+2.29%
07/03	4,345	4,440	4,345	4,430	+0.45%	1,400	-	+1.72%
07/02	4,410	4,410	4,410	4,410	+1.03%	200	-	+1.36%
07/01	4,435	4,435	4,315	4,365	-0.57%	2,000	-	+0.51%
06/30	4,360	4,390	4,355	4,390	+0.92%	700	-	+1.25%
06/29	4,400	4,440	4,300	4,350	-0.46%	3,500	-	+0.62%
06/26	4,350	4,380	4,330	4,370	-0.23%	1,500	-	+1.32%
06/25	4,475	4,475	4,335	4,380	-1.02%	2,400	-	+1.79%
06/24	4,395	4,455	4,385	4,425	-0.67%	500	-	+3.1%
06/23	4,430	4,455	4,385	4,455	+1.14%	300	-	+3.99%
06/22	4,470	4,470	4,380	4,405	-1.45%	1,700	-	+3.02%
06/19	4,400	4,470	4,400	4,470	+0.11%	600	-	+4.81%
06/18	4,480	4,480	4,340	4,465	+0.11%	3,700	-	+4.98%
06/17	4,480	4,480	4,365	4,460	+0.22%	900	-	+5.19%
06/16	4,415	4,450	4,330	4,450	+0.68%	1,800	-	+5.23%
06/15	4,340	4,420	4,265	4,420	+3.27%	1,900	-	+4.74%
06/12	4,310	4,310	4,275	4,280	-2.06%	2,600	-	+1.25%
06/11	4,325	4,400	4,300	4,370	0%	1,500	-	+3.33%
06/10	4,495	4,495	4,370	4,370	-2.89%	2,200	-	+3.24%
06/09	4,330	4,500	4,300	4,500	+5.26%	3,700	-	+6.36%
06/08	4,220	4,275	4,190	4,275	+1.3%	4,600	-	+1.14%
06/05	4,160	4,350	4,130	4,220	+2.3%	10,500	-	-0.38%
06/04	4,180	4,180	4,125	4,125	-0.24%	56,700	-	-2.92%
06/03	4,115	4,215	4,095	4,135	-0.24%	24,100	-	-3.12%
06/02	4,220	4,220	4,055	4,145	-1.78%	7,800	-	-3.22%
06/01	4,240	4,285	4,200	4,220	-2.09%	1,500	-	-1.93%
05/29	4,200	4,310	4,150	4,310	+2.01%	1,800	-	-0.25%
05/28	4,175	4,230	4,105	4,225	+1.2%	1,800	-	-2.54%
05/27	4,085	4,275	4,045	4,175	+2.71%	6,700	-	-4.11%
05/26	4,100	4,100	4,030	4,065	-0.97%	3,300	-	-7.11%
05/25	4,120	4,180	4,105	4,105	-0.36%	1,000	-	-6.68%
05/22	4,105	4,165	4,105	4,120	+0.24%	2,000	-	-6.89%
05/21	4,195	4,195	4,105	4,110	-2.61%	9,000	-	-7.66%
05/20	4,230	4,230	4,165	4,220	-0.71%	2,600	-	-5.82%
05/19	4,130	4,250	4,110	4,250	+2.78%	4,500	-	-5.58%
05/18	4,175	4,175	4,130	4,135	-0.96%	700	-	-8.52%
05/15	4,140	4,175	4,140	4,175	+0.85%	800	-	-8.02%
05/14	4,195	4,195	4,095	4,140	-0.96%	3,000	-	-9.11%
05/13	4,240	4,265	4,140	4,180	-1.3%	6,800	-	-8.65%
05/12	4,320	4,350	4,235	4,235	-7.93%	9,700	-	-7.79%
05/11	（IR情報）15:30 剰余金の配当に関するお知らせ
05/11	（IR情報）15:30 中期経営計画の進捗に関するお知らせ
05/11	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)
05/11	（IR情報）15:30 譲渡制限付株式報酬制度の導入に関するお知らせ
05/08	（IR情報）14:00 業績予想の修正に関するお知らせ

三洋工業（5958）のイベントチャート

2026/05/12～2026/10/06

イベント情報＆株価推移

開示資料

決算

株式

チャート