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
03/09	2,170	2,224	2,127	2,224	-4.34%	122,900	429億9449万	-10.9%
03/06	2,311	2,333	2,259	2,325	+0.61%	69,600	449億4703万	-7.22%
03/05	2,303	2,357	2,286	2,311	+2.57%	103,200	446億7638万	-8.07%
03/04	2,288	2,355	2,221	2,253	-5.65%	87,200	435億5512万	-10.7%
03/03	2,548	2,548	2,375	2,388	-6.28%	100,800	461億6495万	-5.8%
03/02	2,588	2,588	2,522	2,548	-4.03%	84,600	492億5808万	+0.12%
02/27	2,599	2,666	2,599	2,655	+1.49%	30,800	513億2661万	+4.2%
02/26	2,590	2,655	2,590	2,616	+1.2%	76,500	505億7266万	+2.83%
02/25	2,633	2,639	2,574	2,585	-2.01%	43,800	499億7336万	+1.77%
02/24	2,613	2,651	2,590	2,638	-0.15%	74,300	509億9796万	+3.94%
02/20	2,647	2,697	2,609	2,642	+0.08%	55,300	510億7529万	+4.22%
02/19	2,635	2,640	2,565	2,640	+1.54%	30,800	510億3663万	+4.39%
02/18	2,519	2,630	2,519	2,600	+2.89%	59,400	502億6334万	+3.09%
02/17	2,506	2,585	2,500	2,527	+0.44%	36,700	488億5210万	+0.44%
02/16	2,570	2,571	2,483	2,516	-1.76%	96,900	486億3945万	+0.12%
02/13	2,595	2,645	2,501	2,561	+0.63%	114,800	495億939万	+1.99%
02/12	15:30 人事異動に関するお知らせ
02/12	15:30 連結業績予想の修正及び配当予想の修正に関するお知らせ
02/12	15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/12	2,512	2,558	2,499	2,545	+1.96%	93,800	492億8万	+1.48%
02/10	2,500	2,510	2,468	2,496	+0.24%	54,800	482億5281万	-0.28%
02/09	2,580	2,581	2,472	2,490	-2.16%	90,000	481億3682万	-0.4%
02/06	2,478	2,576	2,478	2,545	+2.7%	42,500	492億8万	+1.92%
02/05	2,514	2,539	2,461	2,478	-2.59%	61,100	479億483万	-0.6%
02/04	2,445	2,556	2,445	2,544	+3.84%	50,000	491億8075万	+2.09%
02/03	2,432	2,452	2,418	2,450	+1.79%	32,400	473億6353万	-1.53%
02/02	2,417	2,474	2,381	2,407	-0.82%	37,700	465億3226万	-3.37%
01/30	2,452	2,452	2,387	2,427	-1.06%	71,100	469億1890万	-2.73%
01/29	2,500	2,510	2,452	2,453	-2.81%	38,900	474億2153万	-1.84%
01/28	2,577	2,577	2,506	2,524	-1.37%	20,800	487億9411万	+0.88%
01/27	2,546	2,572	2,521	2,559	+0.51%	7,200	494億7073万	+2.28%
01/26	2,580	2,580	2,506	2,546	-2.86%	64,500	492億1941万	+1.64%
01/23	2,664	2,664	2,611	2,621	-0.53%	30,300	506億6932万	+4.42%
01/22	2,570	2,639	2,558	2,635	+3.21%	30,300	509億3997万	+4.81%
01/21	2,500	2,557	2,478	2,553	+1.27%	50,200	493億5474万	+1.43%
01/20	2,591	2,595	2,504	2,521	-0.79%	30,300	487億3611万	-0.08%
01/19	2,561	2,561	2,502	2,541	-0.43%	44,200	491億2275万	+0.43%
01/16	2,492	2,570	2,475	2,552	+2.49%	34,500	493億3540万	+0.63%
01/15	2,488	2,509	2,463	2,490	+0.4%	14,900	481億3682万	-2.01%
01/14	2,444	2,487	2,442	2,480	+1.22%	14,100	479億4350万	-2.63%
01/13	2,501	2,505	2,449	2,450	-0.04%	19,900	473億6353万	-3.96%
01/09	2,466	2,466	2,428	2,451	-0.53%	14,200	473億8287万	-4.03%
01/08	2,477	2,498	2,458	2,464	-0.52%	19,900	476億3418万	-3.49%
01/07	2,417	2,526	2,412	2,477	+2.36%	41,400	478億8550万	-3.09%
01/06	2,432	2,445	2,410	2,420	+0.12%	31,200	467億8357万	-5.28%
01/05	2,422	2,450	2,406	2,417	-0.17%	20,600	467億2558万	-5.44%
2025
12/30	2,467	2,467	2,421	2,421	-1.26%	18,400	468億290万	-5.24%
12/29	2,438	2,458	2,407	2,452	+0.57%	29,900	474億220万	-4.03%
12/26	2,458	2,477	2,437	2,438	-0.81%	27,500	471億3155万	-4.62%
12/25	2,525	2,525	2,412	2,458	-2.19%	69,500	475億1819万	-3.87%
12/24	2,515	2,536	2,496	2,513	-0.08%	21,600	485億8145万	-1.61%
12/23	2,574	2,575	2,503	2,515	-0.83%	18,800	486億2012万	-1.3%
12/22	2,534	2,580	2,534	2,536	+0.52%	22,900	490億2609万	-0.2%
12/19	2,492	2,539	2,460	2,523	+0.12%	52,300	487億7477万	-0.39%
12/18	2,630	2,630	2,516	2,520	-4.44%	38,000	487億1678万	-0.28%
12/17	2,660	2,674	2,595	2,637	-0.83%	21,200	509億7863万	+4.56%
12/16	2,728	2,730	2,630	2,659	-2.24%	39,100	514億393万	+5.89%
12/15	2,693	2,734	2,689	2,720	+0.15%	19,500	525億8319万	+8.8%
12/12	2,695	2,727	2,695	2,716	+0.78%	34,200	525億586万	+9.3%
12/11	2,724	2,728	2,690	2,695	-0.74%	27,900	520億9989万	+9.11%
12/10	2,703	2,739	2,699	2,715	+1.42%	34,600	524億8653万	+10.64%
12/09	2,672	2,680	2,646	2,677	-0.07%	18,400	517億5191万	+9.89%
12/08	2,666	2,690	2,656	2,679	+1.79%	22,800	517億9058万	+10.7%
12/05	2,600	2,649	2,600	2,632	+1.43%	40,900	508億8197万	+9.53%
12/04	2,527	2,608	2,515	2,595	+2.69%	44,400	501億6668万	+8.76%
12/03	2,437	2,528	2,437	2,527	+4.68%	52,500	488億5210万	+6.62%
12/02	2,517	2,517	2,410	2,414	-4.89%	43,800	466億6758万	+2.29%
12/01	2,516	2,544	2,448	2,538	+2.84%	102,300	490億6476万	+7.77%
11/28	2,440	2,478	2,436	2,468	+1.11%	37,300	477億1151万	+5.38%
11/27	2,414	2,442	2,402	2,441	+2.56%	28,400	471億8955万	+4.72%
11/26	2,429	2,429	2,343	2,380	-2.02%	44,200	460億1029万	+2.63%
11/25	2,525	2,525	2,423	2,429	-1.98%	39,500	469億5756万	+5.15%
11/21	2,450	2,490	2,418	2,478	+0.98%	39,900	479億483万	+7.97%
11/20	2,420	2,480	2,414	2,454	+2.63%	31,100	474億4086万	+7.68%
11/19	2,400	2,443	2,384	2,391	+1.06%	86,700	462億2294万	+5.61%
11/18	15:30 公開買付への応募及び特別利益(投資有価証券売却益)の計上に関するお知らせ
11/18	2,350	2,398	2,343	2,366	+0.9%	62,300	457億3964万	+5.2%
11/17	2,350	2,368	2,332	2,345	+0.51%	40,600	453億3367万	+4.83%
11/14	2,389	2,389	2,279	2,333	-1.52%	97,000	451億168万	+4.71%
11/13	15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/13	2,392	2,392	2,345	2,369	-0.96%	35,700	457億9764万	+6.76%
11/12	2,365	2,400	2,358	2,392	+1.14%	29,200	462億4228万	+8.28%
11/11	2,377	2,384	2,350	2,365	-0.25%	35,900	457億2031万	+7.65%
11/10	2,350	2,398	2,347	2,371	+1.2%	25,600	458億3630万	+8.56%
11/07	2,313	2,353	2,305	2,343	-0.85%	47,300	452億9500万	+7.92%
11/06	2,350	2,381	2,331	2,363	+3.73%	54,400	456億8165万	+9.45%
11/05	2,264	2,300	2,181	2,278	-0.09%	45,100	440億3842万	+5.95%
11/04	2,275	2,330	2,271	2,280	+0.48%	37,700	440億7708万	+6.29%
10/31	2,261	2,271	2,236	2,269	+1.2%	28,300	438億6443万	+6.03%
10/30	2,203	2,254	2,203	2,242	+1.31%	36,300	433億4247万	+4.96%
10/29	2,211	2,244	2,196	2,213	+0.64%	26,600	427億8184万	+3.75%
10/28	2,268	2,269	2,199	2,199	-3.72%	27,400	425億1119万	+3.14%
10/27	2,282	2,299	2,266	2,284	+0.18%	22,900	441億5441万	+7.18%
10/24	2,214	2,285	2,213	2,280	+2.52%	31,600	440億7708万	+7.19%
10/23	2,180	2,237	2,173	2,224	+1.65%	34,900	429億9449万	+4.71%
10/22	2,158	2,191	2,152	2,188	+2.15%	29,900	422億9854万	+2.92%
10/21	2,153	2,176	2,135	2,142	-0.51%	30,600	414億926万	+0.61%
10/20	2,075	2,198	2,075	2,153	+4.92%	37,900	416億2191万	+0.89%
10/17	2,062	2,076	2,052	2,052	-1.49%	13,400	396億6938万	-4.02%
10/16	2,079	2,103	2,078	2,083	+0.58%	20,800	402億6867万	-2.94%
10/15	2,013	2,078	2,013	2,071	+2.88%	14,600	400億3669万	-3.81%
10/14	2,030	2,075	1,990	2,013	-3.22%	33,500	389億1543万	-6.85%
10/10	2,105	2,105	2,075	2,080	-1.56%	26,600	402億1067万	-4.15%
10/09	2,095	2,113	2,090	2,113	+0.43%	14,700	408億4863万	-2.81%
10/08	2,093	2,132	2,074	2,104	-0.57%	17,000	406億7464万	-3.4%

三精テクノロジーズ（6357）のIR情報・決算資料

2025/10/08～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート