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
01/20	1,042	1,042	1,018	1,019	-1.74%	57,900	152億3405万	+7.94%
01/19	1,047	1,047	1,024	1,037	-0.48%	66,700	155億315万	+10.32%
01/16	1,033	1,042	1,029	1,042	+1.56%	73,600	155億7790万	+11.56%
01/15	1,015	1,027	1,011	1,026	+0.59%	46,300	153億3870万	+10.44%
01/14	1,020	1,028	1,010	1,020	+0.49%	100,800	152億4900万	+10.39%
01/13	1,060	1,063	1,008	1,015	-2.59%	235,200	151億7425万	+10.45%
01/09	1,020	1,045	1,012	1,042	+4.2%	263,200	155億7790万	+13.88%
01/08	1,000	1,013	985	1,000	+4.28%	302,500	149億5000万	+10.01%
01/07	938	960	934	959	+2.46%	85,800	143億3705万	+5.97%
01/06	935	940	933	936	+0.32%	43,500	139億9320万	+3.54%
01/05	928	934	928	933	+1.19%	67,800	139億4835万	+3.32%
2025
12/30	920	922	913	922	+0.33%	16,000	137億8390万	+2.33%
12/29	908	919	908	919	+1.55%	31,900	137億3905万	+2.22%
12/26	904	910	903	905	-0.22%	36,100	135億2975万	+0.89%
12/25	898	907	896	907	+1%	53,000	135億5965万	+1.34%
12/24	909	910	898	898	-0.66%	39,400	134億2510万	+0.56%
12/23	900	912	899	904	+0.67%	57,500	135億1480万	+1.35%
12/22	890	903	889	898	+1.24%	58,500	134億2510万	+0.79%
12/19	886	896	886	887	+0.23%	41,500	132億6065万	-0.34%
12/18	885	890	882	885	0%	20,000	132億3075万	-0.56%
12/17	890	892	885	885	-0.67%	33,300	132億3075万	-0.56%
12/16	891	897	889	891	+0.11%	18,000	133億2045万	-0.11%
12/15	895	895	880	890	-1.22%	78,700	133億550万	-0.34%
12/12	889	901	889	901	+1.24%	25,500	134億6995万	+0.9%
12/11	897	901	890	890	-1.22%	40,400	133億550万	-0.22%
12/10	900	906	897	901	-0.11%	27,400	134億6995万	+1.01%
12/09	904	909	900	902	-0.77%	27,800	134億8490万	+1.12%
12/08	905	911	900	909	+0.44%	39,000	135億8955万	+1.91%
12/05	898	905	895	905	+0.33%	25,600	135億2975万	+1.46%
12/04	897	905	895	902	+0.56%	31,100	134億8490万	+1.12%
12/03	900	903	894	897	-0.11%	31,000	134億1015万	+0.56%
12/02	909	910	898	898	-0.66%	32,000	134億2510万	+0.45%
12/01	935	935	902	904	-3.32%	59,400	135億1480万	+1.01%
11/28	919	936	916	935	+2.41%	101,800	139億7825万	+4.47%
11/27	887	913	887	913	+4.34%	65,200	136億4935万	+2.13%
11/26	878	883	874	875	+0.69%	30,300	130億8125万	-2.13%
11/25	875	877	867	869	-0.34%	20,200	129億9155万	-2.91%
11/21	862	875	862	872	+0.35%	19,600	130億3640万	-2.68%
11/20	866	876	865	869	+1.64%	34,500	129億9155万	-3.23%
11/19	862	865	855	855	-1.27%	57,200	127億8225万	-4.89%
11/18	874	875	865	866	-1.14%	64,500	129億4670万	-3.78%
11/17	881	885	876	876	-0.23%	40,400	130億9620万	-2.77%
11/14	881	886	878	878	-1.13%	46,400	131億2610万	-2.77%
11/13	890	890	880	888	-0.11%	47,700	132億7560万	-1.77%
11/12	891	893	885	889	-2.63%	91,700	132億9055万	-1.77%
11/11	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)
11/11	15:30 2026年3月期第2四半期決算説明資料
11/11	920	923	904	913	-0.33%	55,900	136億4935万	+0.77%
11/10	900	917	899	916	+2.58%	36,800	136億9420万	+1.1%
11/07	889	902	888	893	+0.45%	27,900	133億5035万	-1.43%
11/06	889	897	879	889	+1.25%	51,700	132億9055万	-1.88%
11/05	902	905	876	878	-2.98%	119,100	131億2610万	-3.2%
11/04	907	917	905	905	0%	27,100	135億2975万	-0.33%
10/31	909	909	895	905	-0.77%	34,500	135億2975万	-0.44%
10/30	902	918	902	912	+0.77%	22,500	136億3440万	+0.11%
10/29	908	915	901	905	-0.33%	32,100	135億2975万	-0.77%
10/28	924	924	908	908	-2.68%	46,000	135億7460万	-0.44%
10/27	922	933	922	933	+1.19%	48,700	139億4835万	+2.3%
10/24	912	930	905	922	+0.44%	62,600	137億8390万	+1.21%
10/23	902	919	900	918	+0.33%	43,400	137億2410万	+0.88%
10/22	900	916	896	915	+1.67%	54,700	136億7925万	+0.66%
10/21	902	907	897	900	-0.22%	45,900	134億5500万	-0.88%
10/20	910	913	901	902	+0.56%	48,100	134億8490万	-0.66%
10/17	906	907	895	897	-1.43%	31,100	134億1015万	-1.1%
10/16	904	914	904	910	+0.33%	31,600	136億450万	+0.33%
10/15	885	910	885	907	+3.66%	32,400	135億5965万	0%
10/14	882	892	871	875	-2.45%	70,000	130億8125万	-3.42%
10/10	913	915	894	897	-1.97%	61,100	134億1015万	-0.99%
10/09	908	915	904	915	+1.1%	45,800	136億7925万	+1.1%
10/08	915	919	905	905	-1.74%	27,100	135億2975万	+0.22%
10/07	923	929	921	921	0%	30,100	137億6895万	+2.22%
10/06	913	922	913	921	+2.22%	38,000	137億6895万	+2.56%
10/03	908	910	901	901	-0.77%	34,700	134億6995万	+0.56%
10/02	900	908	897	908	+1.45%	20,900	135億7460万	+1.45%
10/01	922	922	894	895	-3.24%	56,900	133億8025万	+0.22%
09/30	917	927	907	925	+1.65%	46,400	138億2875万	+3.7%
09/29	923	926	910	910	-2.05%	37,000	136億450万	+2.25%
09/26	931	937	928	929	-0.75%	41,600	138億8855万	+4.62%
09/25	939	940	931	936	0%	34,700	139億9320万	+5.64%
09/24	924	937	924	936	+1.63%	80,300	139億9320万	+6%
09/22	902	922	902	921	+2.33%	75,700	137億6895万	+4.66%
09/19	907	910	894	900	-0.22%	61,100	134億5500万	+2.62%
09/18	897	905	889	902	+1.12%	37,100	134億8490万	+3.09%
09/17	904	904	892	892	-1.33%	33,900	133億3540万	+2.18%
09/16	888	905	888	904	+1.57%	62,700	135億1480万	+3.79%
09/12	893	903	890	890	0%	51,000	133億550万	+2.42%
09/11	896	896	889	890	-0.67%	24,200	133億550万	+2.53%
09/10	898	898	889	896	-0.11%	17,100	133億9520万	+3.34%
09/09	906	911	892	897	-0.66%	59,200	134億1015万	+3.58%
09/08	895	908	886	903	+1.23%	76,900	134億9985万	+4.39%
09/05	875	892	875	892	+2.65%	60,000	133億3540万	+3.36%
09/04	869	875	865	869	+0.46%	23,400	129億9155万	+0.81%
09/03	865	869	863	865	+0.46%	24,100	129億3175万	+0.35%
09/02	858	864	855	861	+0.94%	20,000	128億7195万	-0.23%
09/01	860	860	853	853	-1.04%	42,000	127億5235万	-1.39%
08/29	865	866	861	862	-0.35%	18,900	128億8690万	-0.46%
08/28	864	867	863	865	-0.46%	12,900	129億3175万	-0.23%
08/27	867	870	864	869	+0.23%	10,800	129億9155万	+0.23%
08/26	871	871	865	867	-0.46%	16,400	129億6165万	0%
08/25	870	875	868	871	+0.81%	27,300	130億2145万	+0.46%
08/22	860	865	858	864	0%	37,900	129億1680万	-0.23%
08/21	873	873	863	864	-0.58%	28,000	129億1680万	-0.23%

6882 三社電機製作所

IR情報

2025/08/21～2026/01/20

IR情報＆株価推移

開示資料

決算

株式

チャート