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
03/10	1,320	1,359	1,266	1,359	+3.66%	7,500	63億5808万	+11.67%
03/09	1,269	1,311	1,221	1,311	-1.35%	11,900	61億3351万	+8.89%
03/06	1,346	1,346	1,310	1,329	-1.7%	4,400	62億1772万	+11.4%
03/05	1,364	1,372	1,304	1,352	+4.08%	17,600	63億2533万	+14.58%
03/04	1,400	1,400	1,260	1,299	-8.46%	30,400	60億7737万	+11.31%
03/03	1,302	1,469	1,302	1,419	+14.25%	85,400	66億3879万	+22.75%
03/02	1,209	1,260	1,193	1,242	+2.56%	14,000	58億1069万	+8.85%
02/27	1,220	1,222	1,200	1,211	-0.41%	9,400	56億6566万	+6.79%
02/26	1,219	1,219	1,200	1,216	-0.25%	2,900	56億8905万	+7.9%
02/25	1,240	1,247	1,212	1,219	-1.3%	5,800	57億309万	+8.84%
02/24	1,194	1,241	1,178	1,235	+2.24%	4,700	57億7794万	+10.96%
02/20	1,220	1,220	1,188	1,208	-0.9%	4,300	56億5162万	+9.32%
02/19	1,274	1,274	1,219	1,219	-4.32%	3,700	57億309万	+11.12%
02/18	1,244	1,276	1,230	1,274	+3.16%	11,900	59億6040万	+16.88%
02/17	1,221	1,239	1,203	1,235	+0.49%	6,600	57億7794万	+14.35%
02/16	1,176	1,229	1,164	1,229	+0.74%	35,900	57億4987万	+14.65%
02/13	1,286	1,288	1,216	1,220	-5.21%	20,100	57億777万	+14.66%
02/12	1,247	1,287	1,201	1,287	+3.71%	92,000	60億2122万	+21.88%
02/10	15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/10	1,100	1,348	1,093	1,241	+14.59%	122,200	58億601万	+18.87%
02/09	15:00 人事異動に関するお知らせ
02/09	1,060	1,088	1,053	1,083	+2.65%	5,900	50億6681万	+4.64%
02/06	1,048	1,055	1,048	1,055	+0.29%	5,300	49億3581万	+2.23%
02/05	1,065	1,065	1,050	1,052	-0.75%	2,000	49億2178万	+2.04%
02/04	1,045	1,060	1,045	1,060	+1.83%	4,300	49億5921万	+3.01%
02/03	1,037	1,045	1,036	1,041	+1.26%	2,600	48億7031万	+1.46%
02/02	1,028	1,033	1,028	1,028	+0.19%	1,000	48億949万	+0.29%
01/30	1,024	1,037	1,024	1,026	-0.77%	1,000	48億14万	+0.2%
01/29	1,025	1,036	1,025	1,034	+0.88%	600	48億3756万	+1.08%
01/28	1,031	1,031	1,025	1,025	-0.39%	500	47億9546万	+0.39%
01/27	1,027	1,029	1,027	1,029	+0.49%	400	48億1417万	+0.88%
01/26	15:00 事業譲受および新会社設立に関するお知らせ
01/26	1,040	1,040	1,024	1,024	-1.92%	2,700	47億9078万	+0.49%
01/23	1,055	1,056	1,040	1,044	-1.04%	3,600	48億8435万	+2.45%
01/22	1,035	1,055	1,035	1,055	+2.43%	3,200	49億3581万	+3.63%
01/21	1,034	1,034	1,024	1,030	-0.48%	1,700	48億1885万	+1.28%
01/20	1,048	1,048	1,035	1,035	-0.96%	500	48億4224万	+1.77%
01/19	1,039	1,060	1,036	1,045	+1.06%	6,500	48億8903万	+2.85%
01/16	1,036	1,037	1,029	1,034	+0.19%	3,700	48億3756万	+1.87%
01/15	1,035	1,038	1,022	1,032	+1.08%	1,900	48億2821万	+1.78%
01/14	1,037	1,037	1,020	1,021	-1.35%	2,900	47億7674万	+0.69%
01/13	1,034	1,035	1,030	1,035	+0.49%	1,800	48億4224万	+2.07%
01/09	1,025	1,032	1,025	1,030	-0.39%	900	48億1885万	+1.58%
01/08	1,029	1,034	1,018	1,034	+2.38%	2,700	48億3756万	+1.97%
01/07	1,008	1,010	1,002	1,010	+0.5%	1,600	47億2528万	-0.3%
01/06	1,010	1,010	1,005	1,005	-0.5%	1,100	47億189万	-0.79%
01/05	1,010	1,010	1,007	1,010	-0.49%	2,400	47億2528万	-0.3%
2025
12/30	1,018	1,018	1,004	1,015	-0.29%	600	47億4867万	+0.2%
12/29	1,004	1,018	1,002	1,018	+1.9%	2,100	47億6271万	+0.59%
12/26	996	1,003	996	999	+0.2%	1,200	46億7382万	-1.19%
12/25	1,020	1,020	997	997	-0.99%	1,600	46億6446万	-1.38%
12/24	983	1,010	983	1,007	+0.5%	2,300	47億1124万	-0.4%
12/23	992	1,004	992	1,002	+0.91%	3,200	46億8785万	-0.89%
12/22	997	1,003	990	993	-0.5%	4,800	46億4575万	-1.78%
12/19	1,005	1,005	993	998	-0.4%	1,900	46億6914万	-1.38%
12/18	1,010	1,010	1,002	1,002	-0.69%	10,100	46億8785万	-0.99%
12/17	1,027	1,027	990	1,009	-1.18%	3,900	47億2060万	-0.3%
12/16	1,022	1,022	1,021	1,021	0%	300	47億7674万	+0.89%
12/15	1,023	1,023	1,021	1,021	-0.39%	31,500	47億7674万	+0.89%
12/12	1,028	1,030	1,025	1,025	+0.29%	1,500	47億9546万	+1.38%
12/11	1,020	1,027	1,020	1,022	+0.49%	1,900	47億8142万	+1.09%
12/10	1,015	1,017	1,015	1,017	+0.59%	900	47億5803万	+0.69%
12/09	1,014	1,014	1,007	1,011	-0.49%	400	47億2996万	+0.1%
12/08	1,028	1,028	1,005	1,016	-1.45%	3,000	47億5335万	+0.49%
12/05	1,044	1,044	1,031	1,031	-0.1%	1,400	48億2353万	+1.68%
12/04	1,036	1,050	1,032	1,032	0%	9,000	48億2821万	+1.57%
12/03	1,022	1,032	1,022	1,032	+0.98%	5,500	48億2821万	+1.57%
12/02	1,009	1,026	1,008	1,022	+1.29%	2,100	47億8142万	+0.69%
12/01	1,012	1,024	1,005	1,009	-0.1%	2,400	47億2060万	-0.59%
11/28	1,011	1,011	1,000	1,010	0%	1,000	47億2528万	-0.49%
11/27	1,000	1,010	1,000	1,010	+1.41%	800	47億2528万	-0.39%
11/26	1,000	1,000	996	996	-0.4%	1,600	46億5978万	-1.58%
11/25	1,000	1,001	1,000	1,000	+0.4%	2,600	46億7850万	-0.99%
11/21	995	1,000	991	996	-0.3%	900	46億5978万	-1.29%
11/20	1,000	1,020	994	999	+0.5%	600	46億7382万	-0.79%
11/19	996	1,010	994	994	-0.6%	1,300	46億5042万	-1.09%
11/18	1,007	1,007	993	1,000	-0.5%	1,800	46億7850万	-0.4%
11/17	1,006	1,006	1,005	1,005	-0.5%	200	47億189万	+0.3%
11/14	1,000	1,010	995	1,010	+0.2%	2,600	47億2528万	+0.9%
11/13	1,012	1,012	997	1,008	+0.2%	2,600	47億1592万	+0.9%
11/12	1,012	1,012	991	1,006	-1.18%	1,700	47億657万	+0.8%
11/11	1,013	1,022	1,001	1,018	+0.49%	4,000	47億6271万	+2.21%
11/10	1,003	1,015	1,002	1,013	+1.1%	3,300	47億3932万	+1.91%
11/07	1,011	1,011	1,000	1,002	-0.79%	1,700	46億8785万	+1.21%
11/06	1,009	1,020	1,001	1,010	+1.1%	5,900	47億2528万	+2.23%
11/05	1,011	1,024	980	999	-2.54%	25,600	46億7382万	+1.32%
11/04	1,060	1,063	1,025	1,025	-1.82%	20,700	47億9546万	+4.06%
10/31	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)
10/31	15:30 2026年3月期第2四半期(中間期)連結業績予想と実績値との差異及び通期連結業績予想の修正に関するお知らせ
10/31	1,094	1,094	1,011	1,044	-4.04%	17,700	48億8435万	+5.99%
10/30	1,080	1,095	1,061	1,088	+2.64%	6,900	50億9020万	+10.68%
10/29	1,035	1,066	1,035	1,060	+2.61%	4,200	49億5921万	+8.16%
10/28	1,031	1,033	1,024	1,033	+0.29%	3,100	48億3289万	+5.62%
10/27	1,011	1,030	1,011	1,030	+2.18%	6,700	48億1885万	+5.42%
10/24	1,012	1,016	988	1,008	-0.88%	7,200	47億1592万	+3.28%
10/23	972	1,030	972	1,017	+4.85%	9,200	47億5803万	+4.31%
10/22	975	980	952	970	-0.51%	3,500	45億3814万	-0.41%
10/21	974	975	950	975	+2.63%	2,300	45億6153万	+0.1%
10/20	975	975	942	950	-1.04%	2,100	44億4457万	-2.46%
10/17	957	975	945	960	+1.91%	2,400	44億9136万	-1.44%
10/16	957	957	942	942	-1.46%	900	44億714万	-3.29%
10/15	975	975	956	956	-0.73%	1,400	44億7264万	-1.95%
10/14	970	980	963	963	-0.72%	900	45億539万	-1.23%
10/10	970	979	970	970	0%	1,300	45億3814万	-0.61%
10/09	981	982	969	970	+0.41%	2,900	45億3814万	-0.72%

三相電機（6518）のIR情報・決算資料

2025/10/09～2026/03/10

IR情報＆株価推移

開示資料

決算

株式

チャート