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
09/17	2,127	2,160	2,127	2,152	+1.18%	75,100	-	-4.57%
09/16	2,113	2,140	2,113	2,127	+0.81%	93,700	-	-5.88%
09/15	2,097	2,136	2,096	2,110	+0.14%	131,100	-	-6.84%
09/14	2,103	2,116	2,067	2,107	-0.47%	151,200	-	-7.22%
09/11	2,115	2,140	2,095	2,117	-0.94%	188,600	-	-7.03%
09/10	2,152	2,153	2,107	2,137	-1.97%	243,400	-	-6.35%
09/09	2,210	2,223	2,166	2,180	-1.54%	184,300	-	-4.68%
09/08	2,300	2,300	2,214	2,214	-4.36%	141,300	-	-3.36%
09/07	2,311	2,346	2,310	2,315	+0.17%	92,700	-	+0.92%
09/04	2,341	2,350	2,305	2,311	-1.24%	122,000	-	+0.57%
09/03	2,301	2,360	2,285	2,340	+2.68%	113,800	-	+1.65%
09/02	2,344	2,346	2,276	2,279	-3.55%	118,000	-	-1%
09/01	2,358	2,394	2,354	2,363	-0.88%	182,400	-	+2.61%
08/31	2,270	2,384	2,257	2,384	+4.88%	307,100	-	+3.56%
08/28	2,301	2,301	2,272	2,273	-0.26%	69,100	-	-1.13%
08/27	2,310	2,312	2,272	2,279	-0.96%	62,500	-	-0.91%
08/26	2,300	2,324	2,300	2,301	+0.57%	71,600	-	+0.04%
08/25	2,308	2,323	2,265	2,288	-0.87%	113,000	-	-0.44%
08/24	15:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
08/24	2,320	2,334	2,306	2,308	+0.13%	68,300	-	+0.48%
08/21	2,299	2,316	2,280	2,305	-0.13%	66,100	-	+0.22%
08/20	2,266	2,318	2,248	2,308	+3.36%	123,200	-	+0.17%
08/19	2,280	2,291	2,224	2,233	-3.75%	142,400	-	-3.12%
08/18	2,336	2,344	2,312	2,320	+0.65%	103,300	-	+0.3%
08/17	2,333	2,343	2,305	2,305	-0.65%	108,700	-	-0.47%
08/14	2,279	2,323	2,271	2,320	+2.16%	117,600	-	+0.13%
08/13	2,272	2,286	2,251	2,271	+0.93%	103,200	-	-1.99%
08/12	2,283	2,283	2,236	2,250	-0.79%	96,900	-	-3.06%
08/10	2,299	2,300	2,250	2,268	+0.84%	127,700	-	-2.49%
08/07	2,251	2,262	2,216	2,249	-0.04%	169,400	-	-3.1%
08/06	2,290	2,325	2,250	2,250	-0.66%	144,300	-	-2.64%
08/05	2,292	2,306	2,255	2,265	-0.04%	275,900	-	-1.52%
08/04	2,296	2,301	2,256	2,266	-1.9%	206,600	-	-0.83%
08/03	2,380	2,389	2,246	2,310	-3.91%	359,600	-	+1.63%
07/31	2,349	2,451	2,326	2,404	-0.5%	406,600	-	+6.51%
07/30	15:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/30	15:00 通期業績予想及び配当予想の修正に関するお知らせ
07/30	15:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
07/30	2,298	2,527	2,250	2,416	+3.29%	493,300	-	+8%
07/29	2,321	2,339	2,276	2,339	+1.78%	160,600	-	+5.84%
07/28	2,332	2,338	2,280	2,298	-2.17%	118,100	-	+5.08%
07/27	2,311	2,353	2,309	2,349	+2.44%	117,200	-	+8.4%
07/24	2,286	2,307	2,260	2,293	0%	186,700	-	+6.95%
07/23	2,280	2,302	2,264	2,293	+0.39%	197,500	-	+7.91%
07/22	2,289	2,294	2,257	2,284	+0.66%	172,900	-	+8.45%
07/21	2,257	2,279	2,241	2,269	+0.89%	251,700	-	+8.72%
07/17	2,350	2,353	2,210	2,249	-5.31%	318,400	-	+8.59%
07/16	2,383	2,409	2,360	2,375	-1.37%	231,600	-	+15.63%
07/15	2,367	2,422	2,339	2,408	+2.82%	306,300	-	+18.62%
07/14	2,444	2,448	2,342	2,342	-3.7%	315,500	-	+16.69%
07/13	2,416	2,480	2,405	2,432	+1.29%	350,900	-	+22.33%
07/10	2,348	2,433	2,314	2,401	+3.76%	461,500	-	+22.19%
07/09	15:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
07/09	2,295	2,360	2,272	2,314	-0.64%	439,700	-	+18.97%
07/08	2,345	2,362	2,245	2,329	-2.06%	576,500	-	+20.8%
07/07	2,341	2,436	2,304	2,378	+0.3%	824,800	-	+24.5%
07/06	2,158	2,390	2,143	2,371	+10.43%	976,700	-	+25.52%
07/03	2,011	2,163	2,004	2,147	+8.16%	678,600	-	+14.87%
07/02	1,973	2,037	1,968	1,985	+0.46%	310,300	-	+6.72%
07/01	15:00 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分の払込完了及び一部失権に関するお知らせ
07/01	1,932	1,989	1,920	1,976	+4.16%	318,000	-	+6.47%
06/30	1,975	1,986	1,879	1,897	-3.66%	330,200	-	+2.6%
06/29	1,910	1,969	1,910	1,969	+3.14%	381,300	-	+6.72%
06/26	1,903	1,957	1,878	1,909	+0.26%	399,400	-	+3.86%
06/25	1,790	1,904	1,784	1,904	+9.74%	430,500	-	+3.93%
06/24	1,764	1,776	1,728	1,735	-1.53%	140,900	-	-4.93%
06/23	1,788	1,794	1,758	1,762	-1.67%	159,200	-	-3.4%
06/22	1,782	1,813	1,775	1,792	+0.34%	212,300	-	-1.7%
06/19	1,834	1,834	1,786	1,786	-1.11%	633,900	-	-1.98%
06/18	1,820	1,824	1,800	1,806	-1.04%	163,400	-	-0.88%
06/17	1,820	1,839	1,814	1,825	+0.33%	119,100	-	+0.27%
06/16	15:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
06/16	1,859	1,868	1,814	1,819	-2.68%	136,000	-	0%
06/15	1,852	1,875	1,843	1,869	+3.32%	157,600	-	+2.92%
06/12	1,792	1,815	1,786	1,809	+1.86%	200,700	-	-0.17%
06/11	1,810	1,810	1,754	1,776	-3.32%	206,000	-	-1.82%
06/10	1,864	1,871	1,823	1,837	-1.71%	120,800	-	+1.6%
06/09	1,899	1,914	1,865	1,869	+0.11%	159,100	-	+3.6%
06/08	1,868	1,902	1,857	1,867	-1.58%	136,300	-	+3.78%
06/05	1,888	1,902	1,883	1,897	+0.69%	101,100	-	+5.68%
06/04	1,866	1,898	1,864	1,884	+0.64%	96,400	-	+5.31%
06/03	1,870	1,891	1,861	1,872	+0.21%	105,200	-	+4.76%
06/02	1,860	1,868	1,833	1,868	-0.27%	164,200	-	+4.53%
06/01	1,919	1,919	1,855	1,873	-1.73%	240,200	-	+4.75%
05/29	1,902	1,940	1,881	1,906	+0.74%	259,300	-	+6.48%
05/28	1,892	1,952	1,854	1,892	+4.65%	583,400	-	+5.64%
05/27	1,786	1,809	1,782	1,808	+1.23%	126,200	-	+0.84%
05/26	1,791	1,791	1,763	1,786	-0.33%	144,300	-	-0.67%
05/25	1,761	1,800	1,761	1,792	+1.82%	136,500	-	-0.61%
05/22	1,746	1,762	1,741	1,760	+1.27%	152,900	-	-2.6%
05/21	1,730	1,745	1,728	1,738	+2.12%	94,500	-	-4.14%
05/20	1,739	1,739	1,683	1,702	-2.74%	172,400	-	-6.53%
05/19	1,770	1,771	1,734	1,750	-0.11%	98,200	-	-4.32%
05/18	1,787	1,787	1,738	1,752	-1.96%	125,100	-	-4.63%
05/15	1,771	1,802	1,765	1,787	+1.25%	153,900	-	-2.99%
05/14	1,782	1,791	1,765	1,765	-1.4%	175,100	-	-4.44%
05/13	1,757	1,799	1,747	1,790	+2.05%	194,500	-	-3.35%
05/12	1,758	1,778	1,741	1,754	-0.9%	121,500	-	-5.44%
05/11	1,754	1,774	1,750	1,770	+2.08%	167,900	-	-4.89%
05/08	1,711	1,739	1,708	1,734	-0.4%	296,500	-	-6.97%
05/07	1,757	1,766	1,732	1,741	-0.51%	169,100	-	-6.8%
05/01	1,741	1,760	1,712	1,750	+0.63%	196,300	-	-6.72%
04/30	1,756	1,768	1,738	1,739	-0.91%	291,900	-	-7.7%
04/28	1,760	1,764	1,712	1,755	+0.46%	324,900	-	-7.24%
04/27	15:10 2026年3月期決算短信〔日本基準〕(連結)
04/27	15:10 剰余金の配当に関するお知らせ
04/27	15:10 支配株主等に関する事項
04/27	1,833	1,898	1,711	1,747	-4.64%	444,400	-	-7.96%
04/24	1,870	1,874	1,827	1,832	-2.4%	124,300	-	-3.73%
04/23	1,889	1,894	1,856	1,877	-1.31%	86,100	-	-1.47%

愛三工業（7283）のIR情報・決算資料

2026/04/23～2026/09/17

IR情報＆株価推移

開示資料

決算

株式

チャート