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	2,305	2,305	2,268	2,269	-2.24%	73,600	1438億7020万	+0.4%
01/19	2,326	2,326	2,274	2,321	-0.21%	66,800	1471億6736万	+2.93%
01/16	2,290	2,330	2,290	2,326	+0.74%	54,900	1474億8440万	+3.47%
01/15	2,318	2,323	2,291	2,309	-0.22%	86,500	1464億648万	+3.03%
01/14	2,313	2,322	2,305	2,314	+0.7%	107,600	1467億2351万	+3.58%
01/13	2,325	2,325	2,294	2,298	+1.01%	97,100	1457億900万	+3.19%
01/09	2,261	2,283	2,261	2,275	+1.34%	70,500	1442億5064万	+2.48%
01/08	2,245	2,278	2,239	2,245	-0.71%	89,800	1423億4844万	+1.45%
01/07	2,242	2,276	2,222	2,261	-0.57%	103,600	1433億6295万	+2.35%
01/06	2,306	2,326	2,270	2,274	-0.48%	98,100	1441億8724万	+3.08%
01/05	2,258	2,286	2,253	2,285	+2.24%	83,900	1448億8471万	+3.77%
2025
12/30	2,243	2,251	2,222	2,235	-0.27%	60,400	1417億1437万	+1.73%
12/29	2,240	2,262	2,231	2,241	-0.62%	95,300	1420億9481万	+2.24%
12/26	2,253	2,274	2,241	2,255	+0.22%	74,700	1429億8251万	+3.06%
12/25	2,254	2,254	2,236	2,250	+0.72%	71,900	1426億6547万	+3.26%
12/24	2,260	2,262	2,228	2,234	-0.31%	87,300	1416億5096万	+2.95%
12/23	2,270	2,272	2,230	2,241	-1.19%	96,100	1420億9481万	+3.75%
12/22	2,301	2,308	2,268	2,268	-1.31%	150,200	1438億680万	+5.29%
12/19	2,235	2,298	2,229	2,298	+2.59%	404,000	1457億900万	+7.13%
12/18	2,241	2,251	2,205	2,240	+0.31%	119,500	1420億3140万	+4.82%
12/17	15:00 代表取締役の異動、社長交代、及び監査役辞任に関するお知らせ
12/17	2,206	2,237	2,193	2,233	+1.22%	82,100	1415億8756万	+4.79%
12/16	2,249	2,260	2,203	2,206	-1.52%	91,000	1398億7557万	+3.86%
12/15	2,235	2,246	2,217	2,240	+0.9%	68,100	1420億3140万	+5.76%
12/12	2,183	2,225	2,166	2,220	+2.73%	122,300	1407億6327万	+5.16%
12/11	2,157	2,164	2,140	2,161	+0.56%	88,400	1370億2226万	+2.56%
12/10	2,176	2,192	2,149	2,149	+0.56%	137,900	1362億6138万	+2.09%
12/09	2,150	2,154	2,125	2,137	-0.74%	66,000	1355億50万	+1.57%
12/08	2,150	2,176	2,147	2,153	+1.17%	85,200	1365億1501万	+2.38%
12/05	2,120	2,146	2,106	2,128	-0.65%	85,600	1349億2983万	+1.19%
12/04	2,117	2,143	2,107	2,142	+1.18%	104,100	1358億1753万	+1.95%
12/03	2,110	2,125	2,101	2,117	+0.24%	69,000	1342億3236万	+0.76%
12/02	2,148	2,148	2,105	2,112	-1.72%	83,800	1339億1532万	+0.38%
12/01	2,193	2,193	2,141	2,149	-2.01%	95,300	1362億6138万	+2.04%
11/28	2,177	2,193	2,168	2,193	+1.15%	116,800	1390億5128万	+4.23%
11/27	2,165	2,177	2,156	2,168	+0.6%	68,200	1374億6611万	+3.19%
11/26	2,132	2,155	2,119	2,155	+1.75%	144,200	1366億4182万	+2.77%
11/25	2,131	2,148	2,111	2,118	-0.52%	82,900	1342億9576万	+1.15%
11/21	2,051	2,135	2,051	2,129	+4.57%	182,500	1349億9324万	+1.87%
11/20	2,060	2,060	2,019	2,036	+0.49%	150,100	1290億9640万	-2.49%
11/19	2,000	2,026	1,971	2,026	+1.66%	155,800	1284億6233万	-2.92%
11/18	2,070	2,079	1,993	1,993	-3.72%	118,100	1263億6990万	-4.41%
11/17	15:30 トライス株式会社の株式取得（完全子会社化）に関するお知らせ
11/17	2,050	2,070	2,041	2,070	+0.68%	98,400	1312億5223万	-0.72%
11/14	2,093	2,097	2,052	2,056	-2.23%	114,900	1303億6454万	-1.3%
11/13	2,095	2,115	2,088	2,103	+0.86%	108,600	1333億4466万	+1.01%
11/12	2,060	2,095	2,060	2,085	+1.71%	111,500	1322億334万	+0.29%
11/11	2,060	2,060	2,023	2,050	-0.49%	95,000	1299億8410万	-1.2%
11/10	2,099	2,099	2,048	2,060	-0.72%	95,200	1306億1817万	-0.53%
11/07	2,090	2,112	2,045	2,075	-1.28%	114,700	1315億6927万	+0.53%
11/06	2,127	2,130	2,102	2,102	-0.85%	84,500	1332億8125万	+2.24%
11/05	2,120	2,137	2,077	2,120	-0.66%	168,800	1344億2258万	+3.57%
11/04	2,100	2,150	2,095	2,134	+1.81%	141,700	1353億1027万	+4.71%
10/31	2,139	2,168	2,077	2,096	-2.33%	286,200	1329億81万	+3.25%
10/30	15:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
10/30	2,115	2,200	2,093	2,146	+2.48%	465,600	1360億7116万	+6.08%
10/29	2,131	2,146	2,094	2,094	-1.64%	146,600	1327億7400万	+4.02%
10/28	2,182	2,204	2,129	2,129	-3.32%	166,600	1349億9324万	+6.18%
10/27	2,180	2,207	2,160	2,202	+2.28%	125,000	1396億2194万	+10.32%
10/24	2,124	2,169	2,120	2,153	+1.65%	114,200	1365億1501万	+8.46%
10/23	2,108	2,127	2,103	2,118	+0.33%	176,400	1342億9576万	+7.19%
10/22	2,104	2,122	2,082	2,111	+1.78%	292,700	1338億5192万	+7.16%
10/21	2,079	2,099	2,062	2,074	+0.44%	221,700	1315億586万	+5.65%
10/20	2,075	2,078	2,039	2,065	+1.98%	160,300	1309億3520万	+5.46%
10/17	2,066	2,071	2,025	2,025	-2.32%	137,400	1283億9892万	+3.58%
10/16	2,045	2,093	2,039	2,073	+2.78%	228,900	1314億4246万	+6.04%
10/15	2,004	2,023	1,994	2,017	+1.87%	156,900	1278億9167万	+3.33%
10/14	1,963	2,023	1,963	1,980	+0.1%	253,800	1255億4562万	+1.43%
10/10	2,001	2,011	1,977	1,978	-3.04%	161,500	1254億1880万	+1.28%
10/09	2,044	2,053	2,006	2,040	+0.59%	133,200	1293億5003万	+4.35%
10/08	2,035	2,056	2,019	2,028	-0.2%	204,300	1285億8915万	+3.84%
10/07	2,000	2,032	1,985	2,032	+2.52%	206,700	1288億4277万	+4.15%
10/06	1,960	2,000	1,957	1,982	+2.32%	214,400	1256億7243万	+1.69%
10/03	1,886	1,953	1,874	1,937	+2.7%	247,800	1228億1912万	-0.56%
10/02	1,870	1,904	1,823	1,886	+0.37%	262,000	1195億8537万	-3.23%
10/01	1,855	1,888	1,823	1,879	+0.11%	264,400	1191億4152万	-3.79%
09/30	1,875	1,878	1,852	1,877	-0.95%	264,200	1190億1471万	-4.14%
09/29	1,895	1,905	1,876	1,895	-1.86%	115,400	1201億5603万	-3.46%
09/26	1,918	1,937	1,908	1,931	+0.99%	140,400	1224億3868万	-1.83%
09/25	1,918	1,927	1,907	1,912	+0.05%	99,800	1212億3395万	-2.94%
09/24	1,897	1,929	1,893	1,911	+0.74%	152,300	1211億7054万	-3.19%
09/22	1,905	1,915	1,891	1,897	-0.32%	249,700	1202億8284万	-4.05%
09/19	1,920	1,929	1,883	1,903	-0.94%	565,100	1206億6329万	-3.84%
09/18	1,949	1,949	1,917	1,921	-0.98%	118,500	1218億461万	-2.93%
09/17	1,951	1,954	1,926	1,940	-1.02%	105,700	1230億934万	-1.87%
09/16	1,943	1,962	1,940	1,960	+0.87%	93,700	1242億7748万	-0.66%
09/12	1,942	1,961	1,935	1,943	-0.05%	144,500	1231億9956万	-1.27%
09/11	1,955	1,964	1,931	1,944	-2.56%	271,100	1232億6297万	-0.87%
09/10	2,015	2,015	1,981	1,995	-1.09%	68,100	1264億9672万	+2.1%
09/09	2,009	2,025	1,992	2,017	+0.75%	114,300	1278億9167万	+3.81%
09/08	2,020	2,026	1,992	2,002	-0.65%	104,600	1269億4057万	+3.68%
09/05	2,020	2,039	1,993	2,015	+0.45%	139,600	1277億6486万	+5%
09/04	2,025	2,027	1,999	2,006	-0.35%	99,300	1271億9419万	+5.3%
09/03	2,013	2,045	2,003	2,013	+0.15%	162,100	1276億3804万	+6.34%
09/02	1,982	2,010	1,970	2,010	+1.77%	155,500	1274億4782万	+6.69%
09/01	1,949	1,982	1,941	1,975	+0.66%	146,800	1252億2858万	+5.33%
08/29	1,933	1,962	1,929	1,962	-0.56%	194,500	1244億429万	+4.98%
08/28	1,957	1,973	1,945	1,973	+0.25%	133,000	1251億177万	+5.85%
08/27	1,965	1,984	1,945	1,968	-0.35%	155,600	1247億8473万	+5.92%
08/26	1,998	1,999	1,971	1,975	-1.55%	141,500	1252億2858万	+6.93%
08/25	1,989	2,013	1,986	2,006	+0.75%	154,600	1271億9419万	+9.14%
08/22	2,002	2,005	1,981	1,991	-0.35%	111,700	1262億4309万	+9.04%
08/21	1,985	2,000	1,969	1,998	-0.75%	137,300	1266億8694万	+10.02%

7283 愛三工業

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