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
10/01	2,683	2,710	2,668	2,670	-1.51%	20,600	-	-1.73%
09/30	2,706	2,724	2,674	2,711	+0.44%	24,000	-	-0.15%
09/29	2,748	2,755	2,691	2,699	-3.43%	23,600	-	-0.37%
09/28	2,828	2,845	2,779	2,795	+0.58%	40,200	-	+3.37%
09/25	2,780	2,795	2,750	2,779	+0.25%	37,800	-	+3.19%
09/24	2,773	2,797	2,731	2,772	-0.04%	24,100	-	+3.16%
09/18	2,800	2,824	2,738	2,773	-0.75%	30,600	-	+3.43%
09/17	2,739	2,809	2,739	2,794	+2.23%	81,900	-	+4.49%
09/16	2,638	2,764	2,638	2,733	+3.6%	58,200	-	+2.47%
09/15	2,628	2,704	2,628	2,638	-0.72%	21,100	-	-0.83%
09/14	2,640	2,667	2,622	2,657	+0.8%	23,000	-	-0.04%
09/11	2,660	2,677	2,626	2,636	-2.73%	28,900	-	-0.72%
09/10	2,715	2,718	2,650	2,710	-1.28%	41,000	-	+2.42%
09/09	2,716	2,764	2,674	2,745	+2.2%	48,000	-	+4.21%
09/08	2,718	2,779	2,686	2,686	-0.81%	66,200	-	+2.56%
09/07	2,683	2,720	2,661	2,708	+1.8%	43,700	-	+3.91%
09/04	2,654	2,660	2,617	2,660	+0.38%	14,000	-	+2.66%
09/03	2,669	2,680	2,639	2,650	-0.04%	22,600	-	+2.83%
09/02	2,740	2,760	2,644	2,651	-4.85%	72,200	-	+3.39%
09/01	2,755	2,790	2,733	2,786	+1.13%	20,400	-	+9.25%
08/31	2,792	2,792	2,746	2,755	-2.17%	67,800	-	+8.72%
08/28	2,830	2,835	2,786	2,816	+3.15%	79,200	-	+11.88%
08/27	2,735	2,741	2,708	2,730	-0.33%	51,200	-	+9.2%
08/26	2,635	2,754	2,629	2,739	+4.34%	71,400	-	+10.18%
08/25	2,614	2,626	2,585	2,625	-0.08%	46,000	-	+6.19%
08/24	2,572	2,627	2,569	2,627	+2.22%	38,100	-	+6.75%
08/21	2,548	2,571	2,535	2,570	+0.35%	24,400	-	+4.86%
08/20	2,526	2,561	2,515	2,561	+1.43%	28,600	-	+4.79%
08/19	2,596	2,596	2,507	2,525	-3.52%	83,200	-	+3.61%
08/18	2,616	2,630	2,598	2,617	-0.46%	16,600	-	+7.61%
08/17	2,608	2,640	2,589	2,629	+0.81%	24,300	-	+8.37%
08/14	2,593	2,608	2,580	2,608	-0.38%	21,300	-	+7.81%
08/13	2,570	2,624	2,540	2,618	+2.51%	37,300	-	+8.45%
08/12	2,600	2,603	2,552	2,554	-1.43%	35,100	-	+6.02%
08/10	2,544	2,605	2,511	2,591	+0.82%	73,300	-	+7.64%
08/07	2,550	2,671	2,550	2,570	+6.11%	120,500	-	+6.99%
08/06	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/06	（IR情報）14:00 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
08/06	2,418	2,444	2,403	2,422	+0.17%	49,000	-	+1%
08/05	2,392	2,436	2,377	2,418	+2.37%	33,900	-	+0.79%
08/04	2,350	2,378	2,350	2,362	+0.55%	22,400	-	-1.54%
08/03	2,340	2,364	2,300	2,349	+0.26%	43,700	-	-2.21%
07/31	2,339	2,377	2,315	2,343	+0.99%	36,400	-	-2.62%
07/30	2,299	2,345	2,296	2,320	0%	27,600	-	-3.81%
07/29	2,306	2,347	2,282	2,320	+0.65%	47,700	-	-4.05%
07/28	2,379	2,379	2,282	2,305	-2.66%	48,500	-	-4.95%
07/27	2,358	2,378	2,338	2,368	+1.41%	22,100	-	-2.75%
07/24	2,388	2,388	2,318	2,335	-2.22%	38,400	-	-4.46%
07/23	2,398	2,425	2,365	2,388	-0.13%	30,500	-	-2.49%
07/22	2,402	2,440	2,390	2,391	-0.21%	26,600	-	-2.45%
07/21	2,358	2,420	2,336	2,396	+2.83%	48,700	-	-2.2%
07/17	2,397	2,397	2,304	2,330	-2.8%	58,200	-	-4.9%
07/16	2,410	2,410	2,381	2,397	+0.29%	20,400	-	-2.24%
07/15	2,418	2,424	2,390	2,390	+0.04%	22,300	-	-2.49%
07/14	2,383	2,394	2,369	2,389	-0.25%	34,300	-	-2.61%
07/13	2,469	2,469	2,392	2,395	-3.11%	35,900	-	-2.56%
07/10	2,460	2,492	2,445	2,472	+1.23%	23,400	-	+0.41%
07/09	（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
07/09	2,452	2,480	2,418	2,442	-1.81%	26,900	-	-1.01%
07/08	2,523	2,544	2,485	2,487	-0.56%	27,200	-	+0.65%
07/07	2,515	2,569	2,491	2,501	0%	31,200	-	+1.09%
07/06	2,497	2,510	2,470	2,501	+1.38%	25,500	-	+0.93%
07/03	2,485	2,485	2,426	2,467	+0.12%	31,900	-	-0.6%
07/02	2,476	2,495	2,439	2,464	+1.03%	27,900	-	-1.16%
07/01	2,460	2,485	2,436	2,439	+0.95%	25,800	-	-2.63%
06/30	2,440	2,442	2,416	2,416	-1.39%	17,900	-	-3.97%
06/29	2,456	2,500	2,392	2,450	+0.53%	56,000	-	-3.2%
06/26	2,524	2,524	2,420	2,437	-2.21%	26,500	-	-4.06%
06/25	2,529	2,533	2,481	2,492	+0.52%	20,100	-	-2.35%
06/24	2,463	2,525	2,460	2,479	-0.92%	31,200	-	-3.2%
06/23	2,547	2,565	2,502	2,502	-1.77%	29,600	-	-2.53%
06/22	2,600	2,608	2,535	2,547	-1.43%	44,900	-	-0.89%
06/19	2,500	2,587	2,493	2,584	+4.4%	52,600	-	+0.35%
06/18	2,452	2,499	2,438	2,475	+1.77%	43,100	-	-3.96%
06/17	2,394	2,465	2,382	2,432	+2.31%	26,600	-	-5.85%
06/16	2,409	2,409	2,365	2,377	-0.71%	24,400	-	-7.55%
06/15	2,454	2,454	2,382	2,394	+0.88%	32,000	-	-6.52%
06/12	2,459	2,459	2,358	2,373	-0.17%	22,600	-	-6.94%
06/11	2,417	2,420	2,354	2,377	-2.22%	36,500	-	-6.42%
06/10	2,510	2,510	2,416	2,431	-3.19%	48,200	-	-3.91%
06/09	2,537	2,577	2,480	2,511	+0.24%	47,800	-	-0.28%
06/08	2,558	2,558	2,480	2,505	-3.62%	38,700	-	+0.12%
06/05	2,550	2,635	2,528	2,599	+2.24%	60,800	-	+4.42%
06/04	2,567	2,594	2,523	2,542	-0.78%	49,500	-	+2.91%
06/03	2,590	2,612	2,530	2,562	-0.97%	40,800	-	+4.44%
06/02	2,596	2,610	2,511	2,587	-0.88%	54,000	-	+6.2%
06/01	（自社株買い）取締役会(2026年5月13日)での決議状況(取得期間2026年5月14日～2026年5月31日)
06/01	（IR情報）9:30 自己株式の取得結果及び取得終了に関するお知らせ
06/01	2,722	2,735	2,603	2,610	-4.81%	53,000	-	+7.99%
05/29	2,742	2,817	2,705	2,742	-0.69%	46,200	-	+14.3%
05/28	2,695	2,769	2,639	2,761	+1.92%	41,000	-	+16.2%
05/27	2,810	2,849	2,709	2,709	-2.97%	63,800	-	+15.18%
05/26	2,801	2,833	2,734	2,792	+3.79%	62,800	-	+19.73%
05/25	2,770	2,784	2,688	2,690	-1.1%	34,300	-	+16.45%
05/22	2,714	2,731	2,655	2,720	+0.22%	31,800	-	+18.67%
05/21	2,681	2,745	2,650	2,714	+2.92%	58,000	-	+19.35%
05/20	2,571	2,637	2,500	2,637	+1.93%	60,500	-	+16.78%
05/19	2,671	2,671	2,570	2,587	-2.52%	62,200	-	+15.23%
05/18	2,640	2,671	2,607	2,654	+0.76%	80,300	-	+18.69%
05/15	2,633	2,717	2,610	2,634	+0.08%	135,500	-	+18.54%
05/14	（IR情報）10:00 自己株式立会外買付(ToSTNet-3)による自己株式の取得結果に関するお知らせ
05/14	2,632	2,632	2,531	2,632	+23.45%	228,600	-	+19.31%
05/13	（IR情報）16:30 自己株式立会外買付(ToSTNet-3)による自己株式の買付けに関するお知らせ
05/13	（IR情報）16:30 自己株式の取得に係る事項の決定に関するお知らせ
05/13	（IR情報）15:30 海外子会社に対するサイバー攻撃に関するお知らせ(最終報)
05/13	（IR情報）15:30 剰余金の配当に関するお知らせ
05/13	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)
05/13	2,122	2,132	2,100	2,132	+0.24%	41,400	-	-2.74%
05/12	2,129	2,164	2,124	2,127	-0.09%	23,200	-	-3.19%
05/11	2,106	2,139	2,106	2,129	+1.19%	8,800	-	-3.32%
05/08	2,122	2,126	2,100	2,104	-1.82%	22,200	-	-4.45%

三精テクノロジーズ（6357）のイベントチャート

2026/05/08～2026/10/01

イベント情報＆株価推移

開示資料

決算

株式

チャート