日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
06/06	2,896	2,930	2,888	2,888	-0.28%	40,400	364億5503万	+3.36%
06/05	2,881	2,908	2,873	2,896	+0.1%	51,200	365億5601万	+3.87%
06/04	2,875	2,900	2,863	2,893	+1.72%	32,300	365億1814万	+3.99%
06/03	2,854	2,889	2,840	2,844	-0.39%	35,200	358億9962万	+2.41%
06/02	2,889	2,889	2,836	2,855	-1.18%	46,000	360億3847万	+2.96%
05/30	2,859	2,899	2,855	2,889	+0.49%	36,700	364億6765万	+4.22%
05/29	16:00 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
05/29	2,884	2,904	2,868	2,875	-0.76%	46,900	362億9093万	+3.9%
05/28	2,831	2,916	2,831	2,897	+2.55%	104,800	365億6863万	+4.81%
05/27	2,779	2,834	2,779	2,825	+1.88%	56,500	356億5978万	+2.36%
05/26	2,759	2,786	2,759	2,773	+0.62%	26,600	350億339万	+0.62%
05/23	2,766	2,778	2,756	2,756	+0.4%	32,700	347億8880万	+0.11%
05/22	2,769	2,778	2,741	2,745	-1.05%	33,400	346億4995万	-0.33%
05/21	2,830	2,840	2,756	2,774	-1.39%	60,000	350億1601万	+0.76%
05/20	2,885	2,905	2,809	2,813	-1.44%	50,300	355億831万	+2.18%
05/19	2,758	2,873	2,751	2,854	+2.77%	97,800	360億2585万	+3.67%
05/16	2,749	2,794	2,723	2,777	+1.8%	59,600	350億5388万	+1.17%
05/15	2,745	2,748	2,721	2,728	-0.66%	25,400	344億3536万	-0.51%
05/14	2,736	2,747	2,694	2,746	+0.99%	37,200	346億6257万	+0.4%
05/13	2,767	2,771	2,719	2,719	-0.77%	39,000	343億2175万	-0.37%
05/12	2,719	2,749	2,707	2,740	+0.96%	36,600	345億8683万	+0.44%
05/09	2,705	2,723	2,690	2,714	+0.33%	54,600	342億5864万	-0.51%
05/08	2,713	2,720	2,687	2,705	-0.66%	38,300	341億4503万	-0.84%
05/07	2,705	2,757	2,695	2,723	+0.67%	89,400	343億7224万	-0.26%
05/02	2,712	2,732	2,699	2,705	-0.22%	56,800	341億4503万	-1.06%
05/01	2,735	2,741	2,711	2,711	-1.38%	45,500	342億2077万	-1.06%
04/30	2,750	2,764	2,740	2,749	+0.15%	33,900	347億44万	+0.11%
04/28	2,772	2,796	2,745	2,745	-0.58%	47,700	346億4995万	-0.25%
04/25	2,757	2,776	2,743	2,761	+0.15%	48,400	348億5192万	+0.15%
04/24	2,835	2,850	2,753	2,757	-2.37%	43,600	348億142万	-0.22%
04/23	2,804	2,857	2,785	2,824	+1.95%	72,000	356億4716万	+1.99%
04/22	2,793	2,836	2,768	2,770	-1.04%	46,100	349億6552万	0%
04/21	2,782	2,805	2,753	2,799	+0.04%	60,500	353億3159万	+0.9%
04/18	2,724	2,801	2,718	2,798	+3.36%	69,300	353億1896万	+0.87%
04/17	2,702	2,714	2,673	2,707	-0.33%	106,000	341億7028万	-2.45%
04/16	2,781	2,793	2,684	2,716	-2.2%	106,000	342億8388万	-2.34%
04/15	2,747	2,796	2,722	2,777	+2.78%	115,000	350億5388万	-0.32%
04/14	11:00 2025年2月期決算短信〔日本基準〕(連結)
04/14	11:00 中間配当の実施に関するお知らせ
04/14	11:00 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
04/14	11:00 中期経営計画(2026年2月期～2028年2月期)
04/14	11:00 2025年2月期決算説明資料
04/14	2,811	2,881	2,676	2,702	-2.91%	273,900	341億716万	-2.98%
04/11	2,767	2,786	2,705	2,783	-1.21%	61,700	351億2962万	-0.14%
04/10	2,799	2,831	2,750	2,817	+5.82%	115,700	355億5880万	+1.08%
04/09	2,679	2,679	2,622	2,662	-0.78%	122,700	336億225万	-4.45%
04/08	2,608	2,695	2,606	2,683	+4.89%	144,100	338億6733万	-3.9%
04/07	2,452	2,605	2,405	2,558	-1.69%	278,500	322億8946万	-8.54%
04/04	2,647	2,652	2,534	2,602	-3.34%	126,400	328億4487万	-7.24%
04/03	2,687	2,693	2,648	2,692	-1.64%	90,800	339億8093万	-4.23%
04/02	2,729	2,767	2,719	2,737	+0.29%	80,800	345億4897万	-2.74%
04/01	2,787	2,798	2,715	2,729	-0.29%	65,300	344億4798万	-3.09%
03/31	2,800	2,800	2,735	2,737	-3.12%	76,200	345億4897万	-2.91%
03/28	2,841	2,852	2,822	2,825	-1.46%	42,400	356億5978万	+0.11%
03/27	2,849	2,867	2,840	2,867	+0.21%	53,900	361億8995万	+1.59%
03/26	2,890	2,892	2,850	2,861	-0.97%	66,900	361億1421万	+1.42%
03/25	2,883	2,903	2,861	2,889	+0.59%	63,800	364億6765万	+2.41%
03/24	2,916	2,922	2,866	2,872	-1.58%	60,900	362億5306万	+1.77%
03/21	2,880	2,934	2,866	2,918	+1.04%	103,100	368億3372万	+3.33%
03/19	2,859	2,918	2,858	2,888	+0.94%	161,100	364億5503万	+2.34%
03/18	2,850	2,887	2,839	2,861	+0.1%	90,700	361億1421万	+1.42%
03/17	2,825	2,863	2,825	2,858	+1.24%	95,500	360億7634万	+1.28%
03/14	2,838	2,839	2,811	2,823	+0.04%	43,200	356億3454万	-0.04%
03/13	2,854	2,861	2,807	2,822	-1.12%	63,900	356億2191万	-0.21%
03/12	2,817	2,874	2,813	2,854	+1.13%	123,100	360億2585万	+0.71%
03/11	2,764	2,822	2,745	2,822	+1.77%	103,300	356億2191万	-0.63%
03/10	2,711	2,780	2,711	2,773	+1.13%	85,100	350億339万	-2.7%
03/07	2,780	2,780	2,726	2,742	-1.47%	88,000	346億1208万	-4.26%
03/06	2,792	2,792	2,766	2,783	-0.36%	100,100	351億2962万	-3.3%
03/05	2,817	2,833	2,777	2,793	-0.68%	122,500	352億5585万	-3.39%
03/04	2,800	2,812	2,748	2,812	+0.39%	92,900	354億9569万	-3.13%
03/03	2,765	2,812	2,744	2,801	+1.3%	214,600	353億5683万	-3.88%
02/28	2,731	2,782	2,709	2,765	+0.62%	271,500	349億241万	-5.5%
02/27	2,679	2,778	2,641	2,748	-1.19%	505,500	346億8782万	-6.5%
02/26	2,775	2,800	2,764	2,781	-0.11%	357,700	351億437万	-5.73%
02/25	11:00 自己株式の取得結果および取得終了に関するお知らせ
02/25	2,794	2,794	2,752	2,784	-0.36%	212,800	351億4224万	-5.91%
02/21	2,786	2,804	2,771	2,794	-0.46%	154,600	352億6847万	-5.83%
02/20	2,840	2,858	2,785	2,807	-0.85%	219,100	354億3257万	-5.68%
02/19	2,865	2,872	2,831	2,831	-0.67%	123,500	357億3552万	-5.13%
02/18	2,858	2,891	2,821	2,850	-0.25%	130,400	359億7536万	-4.71%
02/17	2,930	2,930	2,852	2,857	-1.75%	152,400	360億6372万	-4.61%
02/14	2,965	2,970	2,906	2,908	-0.45%	196,900	367億749万	-3%
02/13	2,896	2,929	2,880	2,921	+1.78%	90,000	368億7159万	-2.63%
02/12	2,871	2,903	2,852	2,870	+0.1%	151,800	362億2782万	-4.37%
02/10	2,888	2,888	2,839	2,867	-0.83%	138,700	361億8995万	-4.62%
02/07	2,879	2,918	2,867	2,891	0%	109,200	364億9290万	-3.92%
02/06	11:00 自己株式の取得状況(途中経過)に関するお知らせ
02/06	2,931	2,932	2,889	2,891	-1.4%	135,800	364億9290万	-3.89%
02/05	2,951	2,970	2,917	2,932	-1.54%	125,600	370億1044万	-2.46%
02/04	3,025	3,050	2,978	2,978	-0.9%	129,700	375億9109万	-0.83%
02/03	3,050	3,050	3,005	3,005	-1.8%	120,000	379億3191万	+0.27%
01/31	3,125	3,125	3,055	3,060	-2.08%	108,100	386億2617万	+2.38%
01/30	3,095	3,150	3,095	3,125	+0.97%	88,200	394億4666万	+4.87%
01/29	3,105	3,125	3,090	3,095	-0.32%	56,800	390億6798万	+4.24%
01/28	3,105	3,130	3,090	3,105	0%	53,700	391億9421万	+5.01%
01/27	3,095	3,135	3,080	3,105	+0.98%	79,700	391億9421万	+5.4%
01/24	3,100	3,100	3,060	3,075	-0.81%	113,100	388億1552万	+4.77%
01/23	3,100	3,150	3,090	3,100	+0.32%	84,900	391億3109万	+5.95%
01/22	3,040	3,105	3,035	3,090	+2.15%	117,900	390億486万	+6%
01/21	3,000	3,040	3,000	3,025	+0.33%	53,100	381億8437万	+4.13%
01/20	3,015	3,045	3,005	3,015	+0.94%	70,900	380億5814万	+4.07%
01/17	11:00 特別利益(投資有価証券売却益)の計上に関するお知らせ
01/17	3,005	3,010	2,941	2,987	-0.6%	75,600	377億470万	+3.36%
01/16	3,015	3,065	2,972	3,005	-0.17%	88,900	379億3191万	+4.27%
01/15	2,989	3,010	2,945	3,010	-0.33%	123,600	379億9503万	+4.77%
01/14	2,936	3,025	2,920	3,020	+2.9%	115,900	381億2126万	+5.56%
01/10	2,924	2,947	2,915	2,935	-0.34%	79,800	370億4831万	+3.05%
01/09	11:00 自己株式の取得状況(途中経過)に関するお知らせ
01/09	2,968	3,000	2,940	2,945	-0.1%	103,600	371億7454万	+3.7%

8011 三陽商会

IR情報

2025/01/09～2025/06/06

IR情報＆株価推移

開示資料

決算

株式

チャート