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
09/18	872	892	871	890	+2.89%	2,644,200	-	-3.05%
09/17	875	877	853	865	-0.8%	2,326,300	-	-6.08%
09/16	859	875	857	872	+1.16%	1,916,000	-	-5.63%
09/15	831	867	829	862	+1.53%	2,623,900	-	-7.01%
09/14	848	857	825	849	-2.19%	4,420,100	-	-8.81%
09/11	890	895	864	868	-7.66%	7,386,500	-	-7.26%
09/10	957	1,014	905	940	+4.56%	20,399,300	-	+0.11%
09/09	15:30 通期連結業績予想の修正に関するお知らせ
09/09	15:30 2027年1月期第2四半期(中間期)決算(補足説明資料)
09/09	15:30 2027年1月期第2四半期(中間期)決算短信〔日本基準〕(連結)
09/09	900	917	889	899	-0.44%	3,336,600	-	-4.36%
09/08	952	953	903	903	-5.45%	2,132,400	-	-4.04%
09/07	961	970	949	955	+1.7%	1,345,100	-	+1.49%
09/04	925	940	919	939	+2.51%	1,357,800	-	0%
09/03	926	932	910	916	-0.43%	1,046,400	-	-2.03%
09/02	930	930	908	920	-2.65%	1,640,200	-	-1.39%
09/01	940	951	926	945	-0.42%	1,161,700	-	+1.5%
08/31	15:30 人事異動のお知らせ
08/31	932	951	926	949	+0.21%	1,481,400	-	+2.04%
08/28	945	960	941	947	+0.96%	1,644,100	-	+2.05%
08/27	952	962	934	938	+0.54%	1,175,800	-	+1.19%
08/26	939	941	926	933	-0.53%	904,500	-	+0.76%
08/25	928	944	913	938	+1.63%	1,347,700	-	+1.3%
08/24	928	937	919	923	-0.22%	987,500	-	-0.11%
08/21	911	928	904	925	+0.22%	888,200	-	0%
08/20	903	925	896	923	+2.33%	1,535,500	-	-0.54%
08/19	920	922	894	902	-6.63%	2,372,900	-	-3.11%
08/18	984	1,002	961	966	-1.13%	1,709,900	-	+3.43%
08/17	975	984	962	977	+0.72%	843,200	-	+4.6%
08/14	966	980	956	970	+2.86%	1,492,300	-	+3.97%
08/13	955	966	939	943	-0.63%	1,174,700	-	+1.07%
08/12	969	973	943	949	-1.86%	1,093,200	-	+1.61%
08/10	954	975	954	967	+1.36%	1,220,200	-	+3.2%
08/07	968	977	927	954	-0.21%	1,397,600	-	+1.27%
08/06	949	972	946	956	-1.85%	1,319,100	-	+1.27%
08/05	965	995	955	974	+6.45%	2,297,300	-	+2.85%
08/04	910	927	896	915	+1.33%	1,710,600	-	-3.28%
08/03	915	927	892	903	0%	2,355,000	-	-4.85%
07/31	905	925	870	903	+6.86%	3,102,000	-	-5.25%
07/30	841	869	821	845	-1.05%	2,430,700	-	-11.8%
07/29	872	879	822	854	-2.4%	4,149,200	-	-11.69%
07/28	905	910	857	875	-4.89%	2,622,100	-	-10.35%
07/27	904	920	885	920	+2.79%	1,674,100	-	-6.79%
07/24	911	915	891	895	-3.35%	2,171,700	-	-10.32%
07/23	948	958	918	926	+0.33%	1,676,600	-	-8.59%
07/22	931	943	921	923	+0.76%	2,027,900	-	-10.21%
07/21	889	922	863	916	+2.69%	2,292,200	-	-11.58%
07/17	933	940	870	892	-7.37%	3,934,300	-	-13.98%
07/16	977	984	961	963	-3.7%	1,627,500	-	-6.87%
07/15	984	1,007	974	1,000	+0.5%	1,633,500	-	-2.63%
07/14	15:30 連結子会社からの配当金受領に関するお知らせ
07/14	952	999	938	995	+2.79%	2,869,600	-	-2.26%
07/13	971	1,020	958	968	-0.92%	1,940,000	-	-4.16%
07/10	979	1,013	972	977	+3.17%	2,736,000	-	-2.59%
07/09	980	981	924	947	-0.63%	3,643,900	-	-5.02%
07/08	956	984	933	953	-3.35%	4,080,900	-	-4.12%
07/07	1,020	1,033	975	986	-3.9%	3,649,200	-	-0.4%
07/06	1,104	1,113	1,018	1,026	-6.3%	3,973,100	-	+4.16%
07/03	996	1,095	977	1,095	+9.06%	5,251,300	-	+11.51%
07/02	989	1,026	966	1,004	-1.47%	3,963,400	-	+2.55%
07/01	968	1,020	953	1,019	+6.93%	3,758,500	-	+4.62%
06/30	1,006	1,007	953	953	-3.83%	2,970,500	-	-1.35%
06/29	1,007	1,007	956	991	-0.1%	2,230,100	-	+2.91%
06/26	1,033	1,049	982	992	-4.98%	3,078,100	-	+3.98%
06/25	1,086	1,086	1,037	1,044	-0.48%	2,396,200	-	+10.59%
06/24	1,082	1,106	1,035	1,049	-3.5%	2,912,600	-	+12.67%
06/23	1,150	1,165	1,087	1,087	-6.21%	2,996,800	-	+18.54%
06/22	1,194	1,225	1,155	1,159	-3.42%	2,552,200	-	+28.49%
06/19	1,257	1,289	1,181	1,200	-3.85%	4,189,500	-	+35.59%
06/18	1,275	1,286	1,230	1,248	-5.45%	7,128,000	-	+44.28%
06/17	1,131	1,358	1,128	1,320	+19.13%	20,421,200	-	+56.4%
06/16	1,093	1,108	1,077	1,108	+15.66%	3,608,100	-	+35.12%
06/15	958	958	958	958	+18.56%	552,500	-	+19.15%
06/12	15:30 営業外収益(為替差益)の計上に関するお知らせ
06/12	15:30 通期連結業績予想の修正に関するお知らせ
06/12	15:30 2027年1月期第1四半期決算(補足説明資料)
06/12	15:30 2027年1月期第1四半期決算短信〔日本基準〕(連結)
06/12	821	847	804	808	+3.46%	2,812,700	-	+1.89%
06/11	760	790	747	781	+0.9%	1,931,500	-	-1.01%
06/10	788	791	762	774	-3.25%	2,284,700	-	-1.4%
06/09	811	814	770	800	+0.5%	3,143,300	-	+2.43%
06/08	789	811	777	796	-4.56%	2,287,800	-	+2.71%
06/05	830	840	810	834	-2.46%	1,813,900	-	+8.31%
06/04	825	861	809	855	-0.47%	2,534,300	-	+11.91%
06/03	876	888	845	859	-2.05%	3,158,600	-	+13.62%
06/02	932	933	855	877	-5.7%	4,210,700	-	+17.09%
06/01	1,007	1,008	907	930	-9%	6,508,200	-	+25.51%
05/29	912	1,032	906	1,022	+15.87%	9,429,100	-	+39.62%
05/28	829	898	819	882	+6.27%	5,375,300	-	+22.67%
05/27	869	870	820	830	-4.05%	3,788,400	-	+16.74%
05/26	769	908	760	865	+13.52%	9,156,200	-	+22.7%
05/25	752	770	751	762	+2.14%	1,498,100	-	+9.17%
05/22	751	763	743	746	+1.91%	1,625,600	-	+7.34%
05/21	721	748	717	732	+4.13%	2,661,900	-	+5.93%
05/20	706	714	689	703	-1.26%	1,595,400	-	+2.03%
05/19	722	725	698	712	0%	1,550,200	-	+3.64%
05/18	724	725	709	712	-0.97%	1,257,400	-	+3.79%
05/15	730	734	707	719	-0.14%	1,467,900	-	+5.27%
05/14	719	736	717	720	+1.27%	2,110,100	-	+5.88%
05/13	690	712	689	711	+1.14%	1,415,100	-	+5.18%
05/12	704	717	692	703	+0.29%	1,801,800	-	+4.77%
05/11	708	711	697	701	+0.14%	1,449,400	-	+5.1%
05/08	694	715	693	700	+1.16%	2,024,100	-	+5.58%
05/07	682	710	677	692	+3.59%	2,353,400	-	+5.17%
05/01	643	668	641	668	+3.73%	2,002,900	-	+1.98%
04/30	635	645	617	644	-3.45%	2,492,400	-	-1.23%
04/28	670	671	658	667	-1.62%	1,836,400	-	+2.62%
04/27	675	683	664	678	+1.95%	1,300,200	-	+4.79%
04/24	674	684	660	665	-1.92%	1,406,800	-	+3.58%

三井ハイテック（6966）のIR情報・決算資料

2026/04/24～2026/09/18

IR情報＆株価推移

開示資料

決算

株式

チャート