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
10/08	1,732	1,747	1,705	1,716	-2.05%	6,600	-	+0.29%
10/07	1,762	1,762	1,740	1,752	-0.57%	2,300	-	+2.22%
10/06	1,718	1,778	1,718	1,762	+2.56%	6,400	-	+2.86%
10/05	（IR情報）15:30 人事異動に関するお知らせ
10/05	1,755	1,792	1,718	1,718	-1.32%	8,800	-	+0.29%
10/02	1,741	1,770	1,730	1,741	+0.52%	10,200	-	+1.58%
10/01	1,724	1,755	1,714	1,732	+0.46%	8,600	-	+0.99%
09/30	1,696	1,724	1,691	1,724	+1.77%	4,700	-	+0.47%
09/29	1,705	1,707	1,680	1,694	-0.65%	2,800	-	-1.34%
09/28	1,716	1,727	1,692	1,705	-1.45%	4,000	-	-0.81%
09/25	1,732	1,735	1,716	1,730	-0.12%	4,400	-	+0.52%
09/24	1,713	1,741	1,698	1,732	+2.3%	11,100	-	+0.29%
09/18	1,749	1,749	1,691	1,693	-1.74%	7,800	-	-2.48%
09/17	1,698	1,723	1,661	1,723	+3.92%	9,100	-	-1.2%
09/16	1,641	1,682	1,641	1,658	+1.41%	7,500	-	-5.26%
09/15	1,619	1,682	1,611	1,635	+0.31%	18,900	-	-7.21%
09/14	1,600	1,682	1,597	1,630	-0.12%	18,000	-	-8.01%
09/11	1,660	1,660	1,620	1,632	-2.1%	15,100	-	-8.83%
09/10	1,661	1,679	1,643	1,667	+0.36%	16,900	-	-7.75%
09/09	1,691	1,697	1,650	1,661	-1.42%	23,000	-	-8.99%
09/08	1,748	1,750	1,680	1,685	-3.66%	26,200	-	-8.32%
09/07	1,763	1,782	1,748	1,749	+0.11%	4,900	-	-5.31%
09/04	1,750	1,755	1,738	1,747	+0.58%	2,800	-	-5.72%
09/03	1,756	1,756	1,733	1,737	-1.03%	1,900	-	-6.41%
09/02	1,791	1,791	1,736	1,755	-2.01%	6,800	-	-5.54%
09/01	1,799	1,812	1,756	1,791	-0.44%	8,200	-	-3.71%
08/31	1,732	1,799	1,730	1,799	+3.87%	13,100	-	-3.54%
08/28	1,769	1,769	1,727	1,732	-1.42%	9,100	-	-7.28%
08/27	1,750	1,779	1,725	1,757	+0.46%	11,600	-	-6.24%
08/26	1,750	1,760	1,737	1,749	-0.63%	7,100	-	-6.92%
08/25	1,765	1,772	1,738	1,760	+0.06%	9,200	-	-6.63%
08/24	1,751	1,800	1,751	1,759	+0.46%	4,600	-	-6.98%
08/21	1,745	1,760	1,702	1,751	+0.11%	19,600	-	-7.84%
08/20	1,776	1,776	1,713	1,749	+0.75%	13,300	-	-8.48%
08/19	1,855	1,857	1,730	1,736	-8.39%	43,200	-	-9.68%
08/18	1,925	1,945	1,861	1,895	-2.57%	16,600	-	-1.86%
08/17	1,913	1,956	1,906	1,945	+2.8%	11,600	-	+0.46%
08/14	1,862	1,906	1,862	1,892	+0.42%	6,400	-	-2.32%
08/13	1,950	1,950	1,877	1,884	-3.38%	6,500	-	-2.89%
08/12	1,885	1,964	1,855	1,950	+3.78%	15,600	-	+0.57%
08/10	2,061	2,061	1,828	1,879	-10.4%	50,700	-	-2.89%
08/07	（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)
08/07	2,099	2,120	2,009	2,097	+2.29%	20,800	-	+8.26%
08/06	2,144	2,144	2,044	2,050	-3.07%	16,400	-	+6.38%
08/05	2,008	2,134	2,008	2,115	+6.87%	36,500	-	+10.16%
08/04	1,888	1,980	1,888	1,979	+2.65%	6,800	-	+3.56%
08/03	1,874	1,950	1,873	1,928	+1.85%	5,200	-	+0.94%
07/31	1,899	1,925	1,845	1,893	+4.07%	7,700	-	-0.94%
07/30	1,779	1,908	1,779	1,819	+2.25%	6,800	-	-5.21%
07/29	1,819	1,820	1,710	1,779	-2.2%	18,200	-	-7.68%
07/28	1,890	1,918	1,819	1,819	-4.96%	10,700	-	-6.09%
07/27	1,950	1,969	1,896	1,914	+2.35%	6,200	-	-1.69%
07/24	1,873	1,881	1,844	1,870	-1.11%	7,600	-	-4.4%
07/23	1,878	1,901	1,863	1,891	+1.61%	2,200	-	-3.67%
07/22	1,945	1,945	1,861	1,861	-2.41%	4,000	-	-5.53%
07/21	1,888	1,920	1,884	1,907	-0.16%	6,300	-	-3.44%
07/17	（IR情報）15:30 譲渡制限付株式報酬としての新株式の発行の払込完了に関するお知らせ
07/17	1,955	1,973	1,799	1,910	-3.44%	21,400	-	-3.44%
07/16	2,028	2,028	1,967	1,978	-2.85%	4,100	-	-0.05%
07/15	2,024	2,040	1,946	2,036	+0.79%	7,700	-	+2.88%
07/14	1,950	2,020	1,920	2,020	+3.01%	11,000	-	+2.18%
07/13	2,022	2,038	1,922	1,961	-2.97%	12,700	-	-0.86%
07/10	1,968	2,050	1,963	2,021	+2.69%	25,800	-	+1.92%
07/09	1,966	1,989	1,934	1,968	+0.2%	10,200	-	-1.11%
07/08	1,863	1,990	1,851	1,964	+5.42%	17,600	-	-1.75%
07/07	1,873	1,887	1,835	1,863	+0.11%	29,200	-	-7.27%
07/06	1,934	1,950	1,851	1,861	-3.02%	12,700	-	-8.19%
07/03	1,841	1,922	1,837	1,919	+4.41%	7,900	-	-6.34%
07/02	1,885	1,912	1,837	1,838	-2.96%	8,700	-	-10.99%
07/01	1,915	1,974	1,894	1,894	+0.11%	8,000	-	-9.33%
06/30	1,960	1,960	1,880	1,892	-3.07%	22,800	-	-10.29%
06/29	1,952	1,974	1,881	1,952	+0.05%	23,900	-	-8.44%
06/26	1,979	2,040	1,951	1,951	-6.16%	19,400	-	-9.55%
06/25	2,069	2,120	2,041	2,079	+2.21%	8,700	-	-4.41%
06/24	2,032	2,043	2,008	2,034	+0.59%	7,200	-	-6.48%
06/23	2,096	2,115	2,010	2,022	-2.08%	28,900	-	-7.21%
06/22	2,154	2,206	2,035	2,065	-3.23%	22,200	-	-5.45%
06/19	（IR情報）11:30 譲渡制限付株式報酬としての新株式の発行に関するお知らせ
06/19	2,105	2,199	2,068	2,134	+3.84%	25,000	-	-2.69%
06/18	2,110	2,170	2,050	2,055	-0.24%	15,000	-	-5.91%
06/17	1,984	2,074	1,943	2,060	+3.52%	8,900	-	-4.98%
06/16	1,943	2,020	1,943	1,990	+0.4%	4,000	-	-7.05%
06/15	1,935	2,019	1,935	1,982	+2.22%	11,600	-	-6.33%
06/12	2,025	2,039	1,900	1,939	-2.32%	17,700	-	-7.31%
06/11	1,960	2,088	1,919	1,985	+1.02%	28,600	-	-3.92%
06/10	2,062	2,075	1,944	1,965	-4.7%	14,100	-	-3.58%
06/09	2,135	2,135	2,024	2,062	-1.1%	14,000	-	+2.49%
06/08	2,158	2,158	2,015	2,085	-5.36%	28,500	-	+5.2%
06/05	2,147	2,257	2,147	2,203	+1.38%	8,900	-	+12.92%
06/04	2,189	2,201	2,111	2,173	-2.42%	14,900	-	+13.59%
06/03	2,304	2,347	2,210	2,227	-3.34%	10,400	-	+18.84%
06/02	2,390	2,390	2,102	2,304	-4.56%	28,700	-	+25.7%
06/01	2,290	2,500	2,290	2,414	+4.14%	28,200	-	+34.86%
05/29	2,437	2,437	2,312	2,318	-4.88%	16,200	-	+33.07%
05/28	2,301	2,479	2,301	2,437	+1.54%	16,900	-	+43.44%
05/27	2,428	2,495	2,355	2,400	-2.12%	17,700	-	+45.28%
05/26	2,570	2,600	2,401	2,452	-5.69%	20,600	-	+52.68%
05/25	2,559	2,666	2,450	2,600	+9.06%	55,600	-	+66.88%
05/22	2,095	2,570	2,095	2,384	+13.79%	94,400	-	+58.41%
05/21	2,150	2,150	1,955	2,095	-1.64%	40,400	-	+43.49%
05/20	2,080	2,288	1,930	2,130	0%	45,000	-	+49.37%
05/19	2,051	2,215	1,950	2,130	-7.35%	87,200	-	+53.02%
05/18	2,019	2,299	2,000	2,299	+21.06%	107,700	-	+69.54%
05/15	1,795	1,921	1,735	1,899	+13.37%	143,200	-	+44.63%
05/13	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)

三相電機（6518）のイベントチャート

2026/05/15～2026/10/08

イベント情報＆株価推移

開示資料

決算

株式

チャート