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
03/09	1,920	1,981	1,901	1,967	-5.11%	199,000	1247億2133万	-9.89%
03/06	2,039	2,073	2,012	2,073	+1.47%	236,500	1314億4246万	-5.39%
03/05	2,086	2,093	2,033	2,043	+2.25%	251,100	1295億4025万	-6.88%
03/04	2,022	2,048	1,969	1,998	-3.34%	209,000	1266億8694万	-9.14%
03/03	2,230	2,230	2,060	2,067	-7.02%	295,400	1310億6201万	-6.34%
03/02	2,224	2,235	2,164	2,223	-3.18%	158,900	1409億5349万	+0.32%
02/27	2,273	2,296	2,254	2,296	+1.1%	113,200	1455億8219万	+3.52%
02/26	2,254	2,271	2,247	2,271	+0.98%	101,900	1439億9702万	+2.44%
02/25	2,270	2,270	2,243	2,249	+0.04%	120,900	1426億207万	+1.44%
02/24	2,227	2,270	2,220	2,248	+0.81%	94,700	1425億3866万	+1.26%
02/20	2,239	2,242	2,209	2,230	-1.72%	104,400	1413億9734万	+0.31%
02/19	2,232	2,273	2,213	2,269	+0.98%	119,300	1438億7020万	+1.93%
02/18	2,235	2,263	2,231	2,247	+0.63%	107,200	1424億7525万	+0.85%
02/17	2,211	2,263	2,211	2,233	+1%	106,700	1415億8756万	+0.13%
02/16	2,216	2,219	2,195	2,211	-0.23%	85,500	1401億9260万	-0.94%
02/13	2,228	2,247	2,193	2,216	-0.81%	70,800	1405億964万	-0.76%
02/12	2,240	2,249	2,226	2,234	-0.18%	110,300	1416億5096万	-0.04%
02/10	2,186	2,246	2,182	2,238	+2.43%	141,900	1419億459万	+0.04%
02/09	2,229	2,229	2,180	2,185	-0.5%	148,400	1385億4403万	-2.37%
02/06	2,180	2,204	2,144	2,196	-0.59%	176,000	1392億4150万	-1.96%
02/05	2,251	2,252	2,199	2,209	+0.5%	186,700	1400億6579万	-1.47%
02/04	2,179	2,222	2,156	2,198	+0.96%	113,500	1393億6832万	-2.05%
02/03	2,152	2,186	2,118	2,177	+3.77%	261,100	1380億3677万	-3.07%
02/02	15:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/02	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
02/02	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に関するお知らせ
02/02	2,225	2,228	2,030	2,098	-4.42%	417,300	1330億2763万	-6.67%
01/30	2,177	2,203	2,153	2,195	+1.01%	144,200	1391億7809万	-2.62%
01/29	2,153	2,179	2,122	2,173	+1.78%	194,700	1377億8314万	-3.72%
01/28	15:00 (開示事項の変更) トライス株式会社の株式取得（完全子会社化）の実行日の延期に関するお知らせ
01/28	2,150	2,156	2,131	2,135	-2.11%	124,200	1353億7368万	-5.61%
01/27	2,190	2,208	2,169	2,181	-1.18%	151,800	1382億9040万	-3.75%
01/26	2,245	2,245	2,200	2,207	-2.78%	146,500	1399億3898万	-2.69%
01/23	2,295	2,304	2,250	2,270	-1.05%	108,000	1439億3361万	+0.09%
01/22	2,289	2,302	2,280	2,294	+1.28%	124,500	1454億5538万	+1.19%
01/21	2,250	2,265	2,234	2,265	-0.18%	96,400	1436億1658万	+0.04%
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%

愛三工業（7283）のIR情報・決算資料

2025/10/08～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート