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
03/06	1,026	1,043	1,021	1,033	-1.15%	42,800	154億4335万	+0.88%
03/05	1,043	1,057	1,030	1,045	+3.98%	64,200	156億2275万	+2.05%
03/04	1,000	1,031	982	1,005	-4.29%	179,500	150億2475万	-1.76%
03/03	1,080	1,104	1,047	1,050	-3.23%	122,800	156億9750万	+2.64%
03/02	1,082	1,098	1,055	1,085	-3.21%	120,300	162億2075万	+6.06%
02/27	1,101	1,122	1,082	1,121	+1.91%	88,700	167億5895万	+9.69%
02/26	16:00 代表取締役の異動、組織変更および役員等の人事に関するお知らせ
02/26	1,123	1,135	1,092	1,100	+2.8%	187,800	164億4500万	+8.06%
02/25	1,065	1,091	1,058	1,070	+1.33%	155,400	159億9650万	+5.42%
02/24	1,040	1,058	1,017	1,056	+1.64%	95,500	157億8720万	+4.24%
02/20	1,037	1,045	1,029	1,039	+0.39%	53,000	155億3305万	+2.57%
02/19	1,029	1,035	1,021	1,035	+1.07%	64,600	154億7325万	+2.27%
02/18	1,029	1,032	1,018	1,024	-0.1%	51,200	153億880万	+1.19%
02/17	1,024	1,028	1,011	1,025	+0.29%	49,700	153億2375万	+1.38%
02/16	17:00 社外監査役の辞任および補欠監査役の監査役就任に関するお知らせ
02/16	1,013	1,029	1,007	1,022	+2.4%	99,700	152億7890万	+0.99%
02/13	1,005	1,011	995	998	-0.99%	53,200	149億2010万	-1.29%
02/12	1,016	1,019	1,004	1,008	-0.59%	58,800	150億6960万	-0.1%
02/10	1,001	1,019	1,000	1,014	+1.71%	60,300	151億5930万	+0.7%
02/09	997	1,004	990	997	+1.73%	79,500	149億515万	-0.6%
02/06	976	981	968	980	-0.1%	58,100	146億5100万	-2%
02/05	977	991	975	981	+0.82%	51,800	146億6595万	-1.7%
02/04	961	980	958	973	+1.25%	58,900	145億4635万	-2.21%
02/03	966	970	958	961	+0.42%	87,000	143億6695万	-3.13%
02/02	971	986	956	957	-5.62%	208,600	143億715万	-3.33%
01/30	15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
01/30	15:30 2026年3月期第3四半期決算説明資料
01/30	1,015	1,023	1,000	1,014	+0.3%	60,100	151億5930万	+2.63%
01/29	1,021	1,021	1,003	1,011	-0.98%	47,500	151億1445万	+2.85%
01/28	1,020	1,021	1,008	1,021	+0.1%	34,900	152億6395万	+4.4%
01/27	1,028	1,028	1,012	1,020	-0.2%	45,100	152億4900万	+4.83%
01/26	1,042	1,042	1,015	1,022	-2.48%	89,000	152億7890万	+5.69%
01/23	1,059	1,060	1,043	1,048	-1.04%	37,500	156億6760万	+8.94%
01/22	1,017	1,061	1,015	1,059	+4.75%	107,600	158億3205万	+10.77%
01/21	1,010	1,015	1,001	1,011	-0.79%	48,700	151億1445万	+6.53%
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%

6882 三社電機製作所

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート