日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2026
10/23	1,975	1,975	1,897	1,897	-3.51%	5,400	-	+0.11%	-	-
10/22	1,896	1,980	1,896	1,966	+2.93%	5,400	-	+3.86%	-	-
10/21	1,933	1,967	1,910	1,910	-1.55%	2,300	-	+1.17%	-	-
10/20	1,945	1,991	1,928	1,940	-2.27%	5,800	-	+2.81%	-	-
10/19	1,960	2,000	1,902	1,985	-0.65%	12,600	-	+5.31%	-	-
10/16	1,930	2,059	1,919	1,998	+3.63%	34,400	-	+6.28%	-	-
10/15	1,888	1,930	1,888	1,928	+1.05%	9,100	-	+2.83%	-	-
10/14	1,882	1,915	1,882	1,908	+0.74%	8,000	-	+1.81%	-	-
10/13	1,872	1,906	1,872	1,894	+0.58%	6,000	-	+1.07%	-	-
10/09	1,875	1,883	1,875	1,883	+1.67%	1,900	-	+0.53%	-	-
10/08	1,850	1,878	1,850	1,852	+0.11%	900	-	-1.17%	-	-
10/07	1,832	1,861	1,832	1,850	+0.16%	3,200	-	-1.49%	-	-
10/06	1,830	1,853	1,830	1,847	+0.6%	1,500	-	-1.86%	-	-
10/05	1,870	1,870	1,828	1,836	-1.66%	4,400	-	-2.6%	-	-
10/02	1,870	1,890	1,849	1,867	-1.22%	12,200	-	-1.16%	-	-
10/01	1,887	1,890	1,853	1,890	+0.43%	3,700	-	-0.11%	-	-
09/30	1,892	1,900	1,881	1,882	-0.53%	4,900	-	-0.69%	-	-
09/29	1,892	1,900	1,892	1,892	+0.05%	2,400	-	-0.26%	-	-
09/28	1,890	1,900	1,886	1,891	0%	2,500	-	-0.37%	-	-
09/25	1,890	1,906	1,890	1,891	+0.05%	2,300	-	-0.37%	-	-
09/24	1,894	1,901	1,890	1,890	0%	2,100	-	-0.47%	-	-
09/18	1,886	1,909	1,879	1,890	+0.43%	5,100	-	-0.58%	-	-
09/17	1,825	1,887	1,825	1,882	+1.89%	4,200	-	-1.1%	-	-
09/16	1,843	1,870	1,843	1,847	-0.22%	5,600	-	-2.99%	-	-
09/15	1,857	1,869	1,850	1,851	-0.27%	8,500	-	-3.04%	-	-
09/14	1,826	1,870	1,819	1,856	+0.49%	2,000	-	-2.98%	-	-
09/11	1,866	1,876	1,833	1,847	-1.86%	9,300	-	-3.65%	-	-
09/10	1,868	1,891	1,868	1,882	-0.21%	4,100	-	-1.98%	-	-
09/09	1,862	1,889	1,860	1,886	+1.18%	4,700	-	-1.87%	-	-
09/08	1,867	1,883	1,864	1,864	-0.53%	3,100	-	-3.07%	-	-
09/07	1,883	1,920	1,874	1,874	-1.42%	5,100	-	-2.65%	-	-
09/04	1,893	1,909	1,890	1,901	+0.42%	4,000	-	-1.3%	-	-
09/03	1,885	1,905	1,885	1,893	+0.21%	5,900	-	-1.76%	-	-
09/02	1,902	1,907	1,889	1,889	-0.89%	9,500	-	-2.07%	-	-
09/01	1,941	1,941	1,902	1,906	-2.01%	10,000	-	-1.19%	-	-
08/31	1,959	1,959	1,936	1,945	-0.21%	6,100	-	+0.88%	-	-
08/28	1,930	1,949	1,930	1,949	+0.98%	3,000	-	+1.19%	-	-
08/27	1,933	1,940	1,924	1,930	-0.1%	2,000	-	+0.36%	-	-
08/26	1,940	1,940	1,919	1,932	-0.62%	2,800	-	+0.57%	-	-
08/25	1,941	1,955	1,940	1,944	-0.46%	1,000	-	+1.3%	-	-
08/24	1,931	1,954	1,931	1,953	+1.09%	5,200	-	+1.88%	-	-
08/21	1,919	1,935	1,910	1,932	+0.68%	2,700	-	+0.89%	-	-
08/20	1,899	1,930	1,899	1,919	+1%	3,600	-	+0.37%	-	-
08/19	1,923	1,923	1,890	1,900	-1.2%	6,900	-	-0.26%	-	-
08/18	1,930	1,937	1,923	1,923	-0.36%	3,200	-	+1.37%	-	-
08/17	1,935	1,954	1,930	1,930	-0.21%	4,400	-	+2.17%	-	-
08/14	1,922	1,946	1,915	1,934	+0.62%	10,500	-	+2.93%	-	-
08/13	1,952	1,955	1,922	1,922	-1.94%	8,700	-	+2.78%	-	-
08/12	1,955	1,968	1,948	1,960	+0.26%	6,800	-	+5.32%	-	-
08/10	1,949	1,992	1,949	1,955	+0.62%	14,400	-	+5.73%	-	-
08/07	1,936	1,963	1,902	1,943	+0.47%	20,300	-	+5.83%	-	-
08/06	1,936	1,979	1,934	1,934	-0.51%	9,600	-	+6.03%	-	-
08/05	1,926	1,972	1,912	1,944	+2.05%	14,000	-	+7.34%	-	-
08/04	1,910	1,925	1,905	1,905	-0.16%	8,000	-	+5.89%	-	-
08/03	1,902	1,929	1,902	1,908	+0.32%	14,600	-	+6.77%	-	-
07/31	1,896	1,928	1,884	1,902	-0.94%	20,400	-	+7.28%	-	-
07/30	1,935	1,935	1,906	1,920	-0.78%	11,600	-	+9.09%	-	-
07/29	1,899	1,938	1,892	1,935	+1.9%	22,400	-	+10.82%	-	-
07/28	1,885	1,917	1,877	1,899	+0.74%	25,500	-	+9.71%	-	-
07/27	1,870	1,897	1,869	1,885	0%	9,600	-	+9.78%	-	-
07/24	1,860	1,897	1,860	1,885	+0.27%	14,900	-	+10.69%	-	-
07/23	1,883	1,899	1,869	1,880	-0.16%	7,400	-	+11.31%	-	-
07/22	1,856	1,904	1,855	1,883	-0.21%	15,700	-	+12.42%	-	-
07/21	1,877	1,894	1,859	1,887	-0.42%	22,500	-	+13.61%	-	-
07/17	1,893	1,905	1,838	1,895	-0.21%	68,300	-	+15.13%	-	-
07/16	1,809	1,904	1,748	1,899	+2.7%	107,000	-	+16.43%	-	-
07/15	1,729	1,849	1,720	1,849	+6.14%	20,300	-	+14.42%	-	-
07/14	1,710	1,742	1,700	1,742	+1.52%	8,000	-	+8.74%	-	-
07/13	1,717	1,717	1,698	1,716	+0.65%	5,200	-	+7.72%	-	-
07/10	1,700	1,705	1,686	1,705	+1.19%	3,500	-	+7.64%	-	-
07/09	1,708	1,708	1,685	1,685	-1.29%	3,400	-	+6.85%	-	-
07/08	1,697	1,708	1,679	1,707	+0.89%	4,000	-	+8.86%	-	-
07/07	1,665	1,692	1,665	1,692	+1.62%	4,500	-	+8.6%	-	-
07/06	1,644	1,667	1,635	1,665	+2.15%	5,000	-	+7.28%	-	-
07/03	1,634	1,646	1,630	1,630	-0.55%	2,300	-	+5.3%	-	-
07/02	1,630	1,640	1,618	1,639	+0.68%	1,800	-	+5.95%	-	-
07/01	1,612	1,628	1,610	1,628	-0.67%	2,900	-	+5.3%	-	-
06/30	1,602	1,647	1,592	1,639	+2.76%	2,400	-	+6.02%	-	-
06/29	1,551	1,595	1,551	1,595	+1.59%	1,700	-	+3.1%	-	-
06/26	1,533	1,575	1,533	1,570	0%	2,300	-	+1.29%	-	-
06/25	1,574	1,574	1,561	1,570	0%	700	-	+1.03%	-	-
06/24	1,554	1,570	1,542	1,570	+1.03%	1,700	-	+0.71%	-	-
06/23	1,528	1,554	1,522	1,554	+0.45%	2,400	-	-0.58%	-	-
06/22	1,540	1,547	1,532	1,547	+0.98%	1,100	-	-1.34%	-	-
06/19	1,542	1,549	1,522	1,532	-0.65%	1,200	-	-2.67%	-	-
06/18	1,535	1,542	1,512	1,542	+0.46%	1,300	-	-2.47%	-	-
06/17	1,521	1,535	1,520	1,535	+0.39%	2,000	-	-3.34%	-	-
06/16	1,522	1,529	1,501	1,529	+0.46%	1,700	-	-4.26%	-	-
06/15	1,500	1,522	1,497	1,522	+1.33%	2,300	-	-5.29%	-	-
06/12	1,501	1,508	1,493	1,502	-1.44%	3,300	-	-7%	-	-
06/11	1,501	1,526	1,490	1,524	+0.33%	5,800	-	-6.1%	-	-
06/10	1,500	1,519	1,500	1,519	+0.93%	1,000	-	-6.81%	-	-
06/09	1,493	1,522	1,492	1,505	+0.8%	2,000	-	-8.01%	-	-
06/08	1,503	1,503	1,463	1,493	-1.91%	6,300	-	-9.13%	-	-
06/05	1,462	1,527	1,462	1,522	+4.18%	5,100	-	-7.76%	-	-
06/04	1,465	1,472	1,441	1,461	-1.02%	8,500	-	-11.78%	-	-
06/03	1,549	1,549	1,476	1,476	-3.84%	44,900	-	-11.24%	-	-
06/02	1,560	1,561	1,506	1,535	-1.48%	13,600	-	-8.14%	-	-
06/01	1,602	1,610	1,555	1,558	-3.23%	17,700	-	-7.1%	-	-
05/29	1,600	1,699	1,570	1,610	+0.56%	18,500	-	-4.34%	-	-

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2015年 5月期	743 2,228 4/24	578 1,735 5/29	3,188,700 1,062,900 4/24	34億2687万	27億9871万	-	-8.66% 6/19
2016年 5月期	692 5/11	497 1,491 8/25	300,600 100,200 7/27	38億6778万	27億7787万	+11.32% 3/31	-14.02% 8/25
2017年 5月期	1,627 3/29	535 6/24	258,800 4/4	90億9376万	29億9026万	+23.05% 1/23	-16.7% 4/6
2018年 5月期	2,342 2/27	1,150 9/6	441,500 4/3	130億9010万	64億2767万	+33.23% 1/24	-14.98% 3/23
2019年 5月期	2,584 7/27	1,176 5/31	608,400 1/15	149億5951万	68億5359万	+24.53% 7/17	-20.58% 1/17
2020年 5月期	1,287 7/8	696 3/17	244,400 7/16	75億872万	41億367万	+18% 4/10	-24.28% 3/13
2021年 5月期	1,191 10/13	900 7/14	116,400 5/28	70億2223万	53億647万	+9.14% 7/22	-12.89% 10/20
2022年 5月期	1,255 7/16	955 2/1	125,900 7/16	74億5907万	56億7602万	+11.18% 7/16	-11.86% 6/7
2023年 5月期	1,289 4/18	855 10/14	214,100 4/18	84億8611万	50億8167万	+21.08% 4/18	-10.22% 6/1
2024年 5月期	1,647 4/1	977 10/13 10/4	331,300 1/10	108億4299万	64億3206万	+18.86% 1/10	-17.14% 4/16
2025年 5月期	1,268 5/28	825 8/5	108,300 10/16	83億4785万	54億3137万	+11.23% 5/21	-24.91% 8/5
2026年 5月期	2,449 11/20	1,103 6/5 6/4	302,100 7/16	161億2295万	72億6158万	+32.35% 8/5	-14.31% 1/30
最新	1,897 2026/10/23		5,400	124億8887万		+0.11% 1,895

年間値上がり率

2016/12/30 vs 2015/12/30: 70%（1.7倍）
2017/12/29 vs 2016/12/30: 72%（1.72倍）
2018/12/28 vs 2017/12/29: 12%（1.12倍）
2019/12/30 vs 2018/12/28: -37%（0.63倍）
2020/12/30 vs 2019/12/30: -11%（0.89倍）
2021/12/30 vs 2020/12/30: 9%（1.09倍）
2022/12/30 vs 2021/12/30: -14%（0.86倍）
2023/12/29 vs 2022/12/30: 29%（1.29倍）
2024/12/30 vs 2023/12/29: -17%（0.83倍）
2025/12/30 vs 2024/12/30: 113%（2.13倍）
2026/10/23 vs 2025/12/30: -9%（0.91倍）
過去安値 497円（2015/08/25）: 282%（3.82倍）
1,897円（10/23）

三機サービス（6044）の株価チャート

株価

10/23

乖離率

2026/05/29～2026/10/23

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート