日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
06/11	1,135	1,144	1,135	1,142	+0.62%	3,100	75億1833万	-1.3%
06/10	1,132	1,151	1,132	1,135	+0.27%	6,200	74億7225万	-1.82%
06/09	1,116	1,150	1,116	1,132	+1.62%	12,600	74億5250万	-1.91%
06/06	1,112	1,114	1,104	1,114	+1%	6,400	73億3400万	-3.3%
06/05	1,115	1,117	1,103	1,103	-0.36%	5,900	72億6158万	-4.17%
06/04	1,103	1,115	1,103	1,107	+0.18%	7,600	72億8791万	-3.82%
06/03	1,137	1,137	1,105	1,105	-1.78%	13,800	72億7475万	-3.83%
06/02	1,150	1,167	1,125	1,125	-3.52%	17,500	74億642万	-2%
05/30	1,153	1,172	1,151	1,166	+0.69%	17,600	76億7634万	+1.75%
05/29	1,157	1,184	1,151	1,158	-7.8%	51,500	76億2367万	+1.4%
05/28	1,255	1,268	1,255	1,256	+0.48%	29,000	82億6885万	+10.37%
05/27	1,244	1,254	1,243	1,250	+0.56%	18,700	82億2935万	+10.52%
05/26	1,235	1,243	1,235	1,243	+0.81%	11,100	81億8327万	+10.59%
05/23	1,228	1,244	1,228	1,233	+0.41%	12,800	81億1743万	+10.38%
05/22	1,234	1,245	1,226	1,228	0%	24,800	80億8451万	+10.63%
05/21	1,198	1,228	1,193	1,228	+2.5%	26,500	80億8451万	+11.23%
05/20	1,199	1,209	1,187	1,198	+4.26%	47,900	78億8701万	+9.11%
05/19	16:00 株主優待制度(新制度)の継続保有年数に関するご案内
05/19	16:00 上場10周年記念配当の実施(配当予想の修正)に関するお知らせ
05/19	1,149	1,150	1,146	1,149	+0.35%	7,000	75億6442万	+5.12%
05/16	1,142	1,145	1,135	1,145	+0.26%	8,900	75億3809万	+5.14%
05/15	1,126	1,142	1,120	1,142	+1.51%	13,800	75億1833万	+5.16%
05/14	1,120	1,126	1,118	1,125	+0.54%	6,000	74億642万	+4.17%
05/13	1,115	1,120	1,112	1,119	+0.72%	4,000	73億6691万	+3.9%
05/12	1,118	1,118	1,110	1,111	+0.27%	7,300	73億1425万	+3.25%
05/09	1,115	1,117	1,108	1,108	+0.45%	5,200	72億9450万	+3.07%
05/08	1,118	1,118	1,101	1,103	-0.63%	9,500	72億6158万	+2.6%
05/07	1,120	1,120	1,098	1,110	+1.83%	11,600	73億766万	+3.26%
05/02	1,087	1,105	1,087	1,090	+0.55%	13,100	71億7599万	+1.3%
05/01	1,100	1,145	1,077	1,084	-1%	33,400	71億3649万	+0.74%
04/30	1,090	1,100	1,088	1,095	+0.83%	9,300	72億891万	+1.67%
04/28	1,079	1,095	1,078	1,086	+1.02%	10,300	71億4966万	+0.93%
04/25	1,070	1,076	1,069	1,075	+0.19%	6,100	70億7724万	0%
04/24	1,077	1,077	1,065	1,073	+0.28%	5,400	70億6407万	-0.09%
04/23	1,072	1,076	1,070	1,070	-0.37%	3,900	70億4432万	-0.28%
04/22	1,070	1,074	1,065	1,074	+0.94%	3,600	70億7066万	+0.19%
04/21	1,087	1,087	1,060	1,064	-0.47%	8,100	70億482万	-0.56%
04/18	1,062	1,075	1,062	1,069	+0.19%	5,300	70億3774万	+0.09%
04/17	1,069	1,069	1,056	1,067	-0.19%	4,700	70億2457万	+0.09%
04/16	1,074	1,075	1,066	1,069	-0.47%	3,500	70億3774万	+0.47%
04/15	1,079	1,080	1,072	1,074	+0.19%	5,200	70億7066万	+1.13%
04/14	1,059	1,080	1,043	1,072	-1.65%	9,400	70億5749万	+1.13%
04/11	15:30 2025年5月期第3四半期決算短信〔日本基準〕(連結)
04/11	1,084	1,090	1,058	1,090	+2.83%	4,600	71億7599万	+3.12%
04/10	1,110	1,110	1,060	1,060	+0.86%	6,700	69億7849万	+0.57%
04/09	1,057	1,079	1,048	1,051	-0.57%	5,600	69億1924万	-0.1%
04/08	17:00 米国政府関税措置による当社グループ事業及び業績への影響に関するお知らせ
04/08	1,054	1,057	1,030	1,057	+5.7%	8,200	69億5874万	+0.57%
04/07	13:00 京都営業所開設に関するお知らせ
04/07	966	1,018	950	1,000	-5.3%	18,900	65億8348万	-4.67%
04/04	1,087	1,087	1,034	1,056	-2.76%	11,000	69億5216万	+0.48%
04/03	1,060	1,088	1,059	1,086	+0.18%	7,200	71億4966万	+3.53%
04/02	1,115	1,115	1,084	1,084	-2.43%	8,300	71億3649万	+3.73%
04/01	1,131	1,133	1,111	1,111	-0.54%	12,000	73億1425万	+6.62%
03/31	1,120	1,127	1,114	1,117	0%	12,900	73億5375万	+7.61%
03/28	1,125	1,132	1,115	1,117	+0.63%	9,900	73億5375万	+8.03%
03/27	1,099	1,110	1,096	1,110	+1.46%	10,300	73億766万	+7.77%
03/26	1,085	1,095	1,076	1,094	+1.96%	7,300	72億233万	+6.63%
03/25	1,072	1,073	1,060	1,073	+1.42%	4,600	70億6407万	+4.89%
03/24	1,054	1,058	1,052	1,058	+0.57%	3,800	69億6532万	+3.62%
03/21	1,050	1,052	1,045	1,052	+0.77%	4,100	69億2582万	+3.24%
03/19	1,039	1,046	1,039	1,044	+0.48%	2,900	68億7315万	+2.65%
03/18	1,049	1,049	1,036	1,039	+0.29%	2,100	68億4024万	+2.26%
03/17	1,021	1,038	1,020	1,036	+1.57%	7,800	68億2049万	+2.07%
03/14	1,018	1,020	1,011	1,020	+0.2%	2,400	67億1515万	+0.59%
03/13	1,012	1,018	1,012	1,018	+0.2%	2,000	67億198万	+0.49%
03/12	1,018	1,018	1,009	1,016	0%	1,800	66億8882万	+0.4%
03/11	10:00 「健康経営銘柄」に初選定「健康経営優良法人～ホワイト500～」には2年連続で認定
03/11	1,013	1,016	1,005	1,016	+0.2%	2,200	66億8882万	+0.4%
03/10	1,017	1,026	1,014	1,014	-0.1%	3,400	66億7565万	+0.4%
03/07	1,010	1,015	1,009	1,015	+0.2%	3,500	66億8223万	+0.69%
03/06	1,015	1,015	1,010	1,013	+0.3%	800	66億6907万	+0.4%
03/05	1,015	1,020	1,010	1,010	-0.49%	2,400	66億4931万	0%
03/04	1,021	1,022	1,015	1,015	-0.49%	2,600	66億8223万	+0.4%
03/03	1,020	1,022	1,017	1,020	-0.87%	5,200	67億1515万	+0.89%
02/28	1,012	1,029	1,007	1,029	+1.68%	3,500	67億7440万	+1.88%
02/27	1,000	1,012	1,000	1,012	+1%	3,900	66億6248万	+0.3%
02/26	1,011	1,013	999	1,002	-0.89%	4,800	65億9665万	-0.69%
02/25	1,009	1,011	1,005	1,011	+0.1%	2,000	66億5590万	+0.2%
02/21	1,016	1,021	1,010	1,010	-0.59%	6,300	66億4931万	+0.2%
02/20	1,011	1,017	1,011	1,016	+0.1%	3,600	66億8882万	+0.79%
02/19	1,012	1,017	1,012	1,015	+0.3%	1,300	66億8223万	+0.69%
02/18	1,022	1,022	1,003	1,012	+0.4%	3,600	66億6248万	+0.5%
02/17	1,027	1,030	1,003	1,008	-1.75%	7,800	66億3615万	+0.1%
02/14	10:00 「枚方市立小中学校教室等空調設備更新DBO事業」落札のお知らせ
02/14	1,003	1,057	1,003	1,026	+2.09%	15,700	67億5465万	+1.89%
02/13	1,010	1,011	1,002	1,005	-0.5%	4,000	66億1640万	-0.1%
02/12	1,015	1,015	1,007	1,010	+0.1%	3,900	66億4931万	+0.5%
02/10	1,005	1,009	1,004	1,009	-0.1%	2,900	66億4273万	+0.5%
02/07	1,005	1,010	1,003	1,010	+0.4%	1,200	66億4931万	+0.7%
02/06	1,003	1,012	1,003	1,006	-0.3%	5,400	66億2298万	+0.5%
02/05	1,002	1,010	1,002	1,009	+0.7%	4,600	66億4273万	+1.1%
02/04	994	1,002	994	1,002	+0.91%	4,400	65億9665万	+0.6%
02/03	999	1,015	993	993	+0.61%	4,400	65億3740万	-0.2%
01/31	1,003	1,020	987	987	+3.79%	23,600	64億9789万	-0.6%
01/30	1,033	1,037	951	951	-8.56%	71,500	62億6089万	-4.23%
01/29	1,041	1,045	1,040	1,040	-0.48%	3,800	68億4682万	+4.63%
01/28	1,035	1,048	1,014	1,045	+1.55%	7,800	68億7974万	+5.34%
01/27	1,012	1,035	1,012	1,029	+1.58%	5,900	67億7440万	+3.94%
01/24	1,005	1,013	1,002	1,013	+1.2%	3,100	66億6907万	+2.53%
01/23	1,005	1,008	1,001	1,001	-0.4%	1,600	65億9006万	+1.62%
01/22	1,013	1,013	1,000	1,005	-0.3%	4,000	66億1640万	+2.34%
01/21	1,004	1,008	999	1,008	+0.4%	5,500	66億3615万	+2.86%
01/20	995	1,010	995	1,004	+0.9%	8,100	66億981万	+2.76%
01/17	1,000	1,003	991	995	-0.9%	9,400	65億5056万	+2.16%
01/16	1,004	1,008	1,000	1,004	-0.1%	7,800	66億981万	+3.29%
01/15	1,000	1,013	1,000	1,005	+0.5%	4,900	66億1640万	+3.72%
01/14	15:30 2025年5月期第2四半期(中間期)決算短信〔日本基準〕(連結)

6044 三機サービス

IR情報

2025/01/15～2025/06/11

IR情報＆株価推移

開示資料

決算

株式

チャート