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	1,002	1,008	980	986	-2.28%	34,700	-	-3.43%
10/01	1,007	1,014	1,001	1,009	-0.79%	32,400	-	-1.37%
09/30	1,013	1,022	1,008	1,017	+0.3%	21,400	-	-0.78%
09/29	1,020	1,033	1,008	1,014	-0.59%	20,000	-	-1.17%
09/28	1,041	1,042	1,020	1,020	-0.78%	21,100	-	-0.68%
09/25	1,034	1,039	1,018	1,028	-0.58%	23,200	-	0%
09/24	1,044	1,049	1,030	1,034	-0.96%	36,000	-	+0.49%
09/18	1,029	1,044	1,016	1,044	+2.96%	26,400	-	+1.46%
09/17	1,008	1,026	1,008	1,014	+0.7%	17,200	-	-1.55%
09/16	1,010	1,023	1,006	1,007	-0.3%	24,200	-	-2.33%
09/15	1,010	1,017	1,000	1,010	+0.2%	26,800	-	-2.13%
09/14	1,003	1,016	991	1,008	+0.7%	36,700	-	-2.51%
09/11	1,015	1,035	1,001	1,001	-1.38%	46,900	-	-3.47%
09/10	1,006	1,030	1,006	1,015	+0.5%	21,000	-	-2.31%
09/09	1,010	1,024	1,007	1,010	0%	34,000	-	-2.98%
09/08	1,015	1,021	1,001	1,010	-2.13%	33,900	-	-3.16%
09/07	1,017	1,032	1,011	1,032	+0.58%	29,700	-	-1.15%
09/04	（IR情報）15:30 (開示事項の経過)臨時株主総会の決議結果に関するお知らせ
09/04	1,035	1,035	1,019	1,026	+1.48%	14,000	-	-1.72%
09/03	1,022	1,045	1,011	1,011	-1.08%	22,900	-	-3.35%
09/02	1,035	1,035	1,020	1,022	-1.26%	30,600	-	-2.48%
09/01	1,055	1,055	1,031	1,035	0%	17,800	-	-1.33%
08/31	1,043	1,047	1,031	1,035	-0.77%	12,400	-	-1.33%
08/28	1,042	1,054	1,036	1,043	+0.29%	19,500	-	-0.57%
08/27	1,055	1,059	1,040	1,040	-1.23%	17,300	-	-0.76%
08/26	1,051	1,058	1,049	1,053	+0.57%	16,500	-	+0.48%
08/25	1,055	1,059	1,040	1,047	-0.85%	14,400	-	-0.1%
08/24	1,046	1,060	1,046	1,056	+1.34%	6,600	-	+0.67%
08/21	1,031	1,052	1,031	1,042	+0.19%	7,700	-	-0.57%
08/20	1,039	1,066	1,039	1,040	+1.07%	23,200	-	-0.67%
08/19	1,049	1,054	1,024	1,029	-1.91%	16,700	-	-1.53%
08/18	1,051	1,059	1,041	1,049	-0.1%	17,800	-	+0.38%
08/17	1,060	1,067	1,050	1,050	-0.47%	27,200	-	+0.48%
08/14	1,063	1,065	1,045	1,055	+1.05%	19,700	-	+0.86%
08/13	1,046	1,065	1,042	1,044	-0.1%	16,700	-	-0.19%
08/12	1,063	1,069	1,045	1,045	-1.51%	42,700	-	-0.19%
08/10	1,063	1,087	1,060	1,061	-0.19%	22,700	-	+1.34%
08/07	1,072	1,072	1,060	1,063	+0.57%	1,000	-	+1.63%
08/06	1,070	1,082	1,051	1,057	-1.49%	22,700	-	+1.25%
08/05	1,070	1,085	1,055	1,073	+2%	22,500	-	+2.98%
08/04	1,045	1,064	1,038	1,052	+1.45%	14,500	-	+1.35%
08/03	1,021	1,047	1,021	1,037	-0.58%	7,000	-	+0.1%
07/31	1,057	1,065	1,025	1,043	-1.32%	28,900	-	+0.97%
07/30	1,064	1,071	1,052	1,057	-0.56%	22,300	-	+2.52%
07/29	1,073	1,081	1,056	1,063	+0.47%	21,100	-	+3.4%
07/28	1,037	1,060	1,037	1,058	+1.83%	11,600	-	+3.22%
07/27	1,022	1,049	1,022	1,039	+1.76%	14,800	-	+1.56%
07/24	1,061	1,061	1,021	1,021	-1.35%	18,300	-	-0.1%
07/23	1,050	1,050	1,030	1,035	-0.58%	24,600	-	+1.27%
07/22	（5%ルール）内藤秀雄（20.26%）
07/22	1,043	1,058	1,035	1,041	0%	26,400	-	+1.86%
07/21	1,087	1,087	1,031	1,041	-2.07%	24,500	-	+2.06%
07/17	1,060	1,076	1,040	1,063	+1.14%	50,000	-	+4.22%
07/16	1,000	1,053	991	1,051	+5.1%	96,800	-	+3.34%
07/15	（IR情報）18:00 株式会社三機サービスとシンメンテホールディングス株式会社との経営統合契約及び株式交換契約の締結等に関するお知らせ
07/15	（IR情報）18:00 2027年2月期第1四半期決算短信〔日本基準〕(連結)
07/15	997	1,008	993	1,000	+0.2%	30,500	-	-1.57%
07/14	1,050	1,050	994	998	-2.16%	21,500	-	-1.87%
07/13	1,042	1,056	1,020	1,020	-2.86%	21,100	-	+0.2%
07/10	1,083	1,083	1,045	1,050	-2.14%	24,800	-	+3.24%
07/09	1,081	1,086	1,065	1,073	+0.19%	11,300	-	+5.51%
07/08	1,067	1,084	1,056	1,071	+0.85%	23,400	-	+5.62%
07/07	1,058	1,065	1,031	1,062	+2.61%	31,900	-	+4.73%
07/06	1,040	1,041	1,025	1,035	-0.29%	15,600	-	+1.97%
07/03	1,024	1,039	1,023	1,038	+1.37%	12,000	-	+2.17%
07/02	1,000	1,036	1,000	1,024	+2.81%	25,800	-	+0.69%
07/01	990	1,001	990	996	+1.22%	4,800	-	-2.26%
06/30	1,003	1,003	982	984	-0.4%	14,600	-	-3.72%
06/29	986	1,004	975	988	+0.61%	19,400	-	-3.7%
06/26	976	988	971	982	+0.82%	21,600	-	-4.57%
06/25	987	987	962	974	-1.22%	28,200	-	-5.71%
06/24	992	1,005	986	986	-1%	34,400	-	-5.01%
06/23	997	1,003	983	996	-0.99%	31,000	-	-4.51%
06/22	1,010	1,010	976	1,006	-0.69%	27,600	-	-4.01%
06/19	1,021	1,023	997	1,013	-0.98%	34,200	-	-3.71%
06/18	1,023	1,031	1,010	1,023	-0.49%	14,500	-	-3.13%
06/17	1,033	1,035	1,012	1,028	+1.98%	8,200	-	-2.84%
06/16	1,035	1,035	999	1,008	-1.56%	12,400	-	-4.91%
06/15	1,002	1,027	1,001	1,024	+2.61%	12,500	-	-3.76%
06/12	1,015	1,030	993	998	-1.29%	18,900	-	-6.38%
06/11	1,029	1,029	996	1,011	-1.75%	21,700	-	-5.43%
06/10	1,037	1,047	1,024	1,029	-0.19%	23,700	-	-4.19%
06/09	1,010	1,034	1,010	1,031	+2.59%	36,300	-	-4%
06/08	1,010	1,028	1,002	1,005	-2.43%	19,700	-	-6.42%
06/05	1,015	1,045	1,015	1,030	+0.98%	15,900	-	-4.19%
06/04	1,041	1,043	1,020	1,020	-3.23%	16,500	-	-5.12%
06/03	1,097	1,097	1,041	1,054	-2.41%	19,300	-	-1.77%
06/02	1,070	1,092	1,055	1,080	+0.28%	26,900	-	+0.84%
06/01	1,061	1,086	1,055	1,077	+1.99%	13,800	-	+0.94%
05/29	1,070	1,091	1,053	1,056	-0.75%	21,600	-	-0.75%
05/28	1,100	1,100	1,055	1,064	-2.56%	20,100	-	+0.28%
05/27	1,107	1,115	1,088	1,092	+1.39%	18,600	-	+3.21%
05/26	1,065	1,096	1,060	1,077	+1.6%	20,500	-	+2.09%
05/25	1,070	1,096	1,060	1,060	-1.76%	23,800	-	+0.76%
05/22	（IR情報）15:30 事業計画及び成長可能性に関する事項
05/22	1,117	1,117	1,070	1,079	-3.05%	17,900	-	+2.66%
05/21	1,130	1,130	1,105	1,113	+0.27%	27,000	-	+6%
05/20	1,128	1,129	1,092	1,110	-0.89%	23,500	-	+5.92%
05/19	1,104	1,124	1,085	1,120	+1.36%	19,400	-	+7.07%
05/18	1,097	1,118	1,084	1,105	-1.07%	27,800	-	+5.94%
05/15	1,078	1,125	1,078	1,117	+4.98%	47,400	-	+7.4%
05/14	1,100	1,100	1,057	1,064	-2.12%	27,700	-	+2.5%
05/13	1,100	1,119	1,085	1,087	-0.18%	31,900	-	+4.62%
05/12	1,091	1,097	1,078	1,089	-0.18%	30,500	-	+5.01%
05/11	1,100	1,100	1,082	1,091	+1.68%	29,100	-	+5.31%

シンメンテ HD（6086）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート