日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
09/19	1,604	1,617	1,598	1,601	-0.19%	2,100	1921億3368万	-3.32%
09/18	1,601	1,630	1,570	1,604	+0.63%	3,400	1924億9371万	-3.32%
09/17	1,605	1,622	1,588	1,594	+0.06%	1,700	1912億9362万	-3.92%
09/13	1,615	1,615	1,593	1,593	-0.56%	1,700	1911億7361万	-3.75%
09/12	1,621	1,646	1,581	1,602	-0.74%	4,100	1922億5369万	-3.2%
09/11	1,644	1,671	1,580	1,614	-3.06%	3,900	1936億9379万	-2.12%
09/10	1,680	1,680	1,660	1,665	-0.89%	600	1998億1423万	+1.46%
09/09	1,650	1,680	1,639	1,680	-1.18%	4,800	2016億1436万	+2.5%
09/06	1,710	1,727	1,651	1,700	-0.58%	11,900	2040億1453万	+3.85%
09/05	1,656	1,711	1,628	1,710	+2.7%	9,800	2052億1461万	+4.59%
09/04	1,665	1,685	1,655	1,665	-0.54%	4,300	1998億1423万	+1.96%
09/03	1,680	1,680	1,637	1,674	-0.89%	9,900	2008億9430万	+2.51%
09/02	15:30 自己株式の取得状況に関するお知らせ
09/02	1,668	1,689	1,656	1,689	+2.05%	2,700	2026億9443万	+3.49%
08/30	1,650	1,655	1,619	1,655	+0.67%	16,900	1986億1414万	+1.6%
08/29	1,662	1,670	1,625	1,644	-1.44%	7,200	1972億9405万	+0.92%
08/28	1,663	1,695	1,663	1,668	+0.06%	700	2001億7425万	+2.39%
08/26	1,670	1,692	1,667	1,667	-0.77%	6,200	2000億5424万	+2.33%
08/23	1,670	1,681	1,664	1,680	+0.6%	10,500	2016億1436万	+3.19%
08/22	1,676	1,676	1,670	1,670	-0.24%	5,300	2004億1427万	+2.77%
08/21	1,687	1,697	1,674	1,674	-1.76%	4,600	2008億9430万	+3.08%
08/20	1,672	1,761	1,672	1,704	+1.19%	10,100	2044億9456万	+4.93%
08/19	1,670	1,692	1,670	1,684	+1.14%	9,300	2020億9439万	+3.89%
08/16	1,650	1,672	1,639	1,665	+1.4%	3,000	1998億1423万	+2.84%
08/15	1,664	1,717	1,624	1,642	-1.32%	9,100	1970億5403万	+1.55%
08/14	1,664	1,694	1,601	1,664	0%	4,100	1996億9422万	+2.91%
08/13	10:15 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果に関するお知らせ
08/13	1,647	1,682	1,639	1,664	+3.87%	11,500	1996億9422万	+2.97%
08/09	15:45 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ
08/09	15:45 自己株式取得に係る事項の決定に関するお知らせ
08/09	13:30 2025年3月期第1四半期決算短信〔日本基準〕(連結)
08/09	1,563	1,632	1,562	1,602	+6.23%	27,800	1922億5369万	-0.74%
08/08	18:00 業績予想及び配当予想の修正に関するお知らせ
08/08	1,548	1,548	1,501	1,508	-5.04%	1,800	1809億7289万	-6.68%
08/07	1,469	1,588	1,461	1,588	+9.9%	5,900	1905億7357万	-2.1%
08/06	1,438	1,498	1,421	1,445	+1.05%	12,900	1734億1235万	-10.97%
08/05	1,451	1,500	1,430	1,430	-10.18%	12,500	1716億1222万	-12.32%
08/02	1,582	1,609	1,567	1,592	-2.75%	26,200	1910億5360万	-2.87%
08/01	1,656	1,684	1,572	1,637	-1.15%	4,200	1964億5399万	-0.18%
07/31	1,682	1,695	1,651	1,656	-0.42%	16,900	1987億3415万	+1.04%
07/30	1,667	1,667	1,617	1,663	-0.36%	8,600	1995億7421万	+1.59%
07/29	1,635	1,674	1,625	1,669	+2.2%	7,900	2002億9426万	+2.14%
07/26	1,637	1,674	1,568	1,633	+0.37%	8,600	1959億7395万	+0.18%
07/25	1,643	1,658	1,614	1,627	-1.93%	12,800	1952億5390万	+0.06%
07/24	1,642	1,674	1,624	1,659	+1.04%	12,500	1990億9418万	+2.22%
07/23	1,656	1,656	1,642	1,642	-0.79%	600	1970億5403万	+1.61%
07/22	1,632	1,687	1,632	1,655	+1.16%	4,200	1986億1414万	+2.86%
07/19	1,627	1,636	1,603	1,636	+0.8%	1,800	1963億3398万	+2%
07/18	1,641	1,641	1,611	1,623	-1.1%	2,800	1947億7387万	+1.5%
07/17	1,660	1,670	1,639	1,641	-1.08%	9,000	1969億3402万	+2.95%
07/16	1,665	1,666	1,631	1,659	+1.16%	5,300	1990億9418万	+4.47%
07/12	1,635	1,640	1,625	1,640	+0.06%	1,800	1968億1401万	+3.8%
07/11	1,618	1,669	1,608	1,639	+1.3%	4,800	1966億9401万	+4.26%
07/10	1,636	1,648	1,591	1,618	-1.04%	23,200	1941億7383万	+3.45%
07/09	1,629	1,660	1,620	1,635	+0.37%	3,100	1962億1397万	+5.01%
07/08	1,610	1,630	1,610	1,629	+0.56%	1,500	1954億9392万	+5.16%
07/05	1,660	1,662	1,614	1,620	-2.35%	3,900	1944億1384万	+5.13%
07/04	1,666	1,670	1,659	1,659	+0.06%	1,300	1990億9418万	+8.22%
07/03	1,621	1,660	1,565	1,658	+2.41%	12,600	1989億7417万	+8.86%
07/02	1,636	1,657	1,612	1,619	-1.28%	6,100	1942億9383万	+6.86%
07/01	1,622	1,670	1,622	1,640	+0.92%	12,000	1968億1401万	+8.68%
06/28	1,622	1,684	1,611	1,625	+0.18%	2,400	1950億1389万	+8.26%
06/27	1,644	1,677	1,603	1,622	+1.12%	15,300	1946億5386万	+8.49%
06/26	1,598	1,620	1,563	1,604	+0.12%	8,100	1924億9371万	+7.87%
06/25	1,608	1,619	1,587	1,602	+0.38%	5,400	1922億5369万	+8.17%
06/24	1,597	1,633	1,562	1,596	+1.2%	32,200	1915億3364万	+8.13%
06/21	10:00 上場維持基準の適合に向けた計画に基づく進捗状況について
06/21	1,535	1,582	1,524	1,577	+2.74%	8,500	1892億5348万	+7.21%
06/20	1,534	1,545	1,528	1,535	+0.07%	4,500	1842億1312万	+4.56%
06/19	1,505	1,541	1,505	1,534	+3.58%	2,800	1840億9311万	+4.71%
06/18	1,495	1,505	1,457	1,481	+0.54%	12,600	1777億3265万	+0.95%
06/17	1,514	1,518	1,460	1,473	-3.79%	22,300	1767億7259万	-0.14%
06/14	1,495	1,541	1,495	1,531	+1.39%	7,000	1837億3308万	+3.17%
06/13	1,511	1,522	1,500	1,510	+1.21%	11,500	1812億1290万	+1.21%
06/12	1,499	1,503	1,480	1,492	-0.47%	6,400	1790億5275万	-0.47%
06/11	1,473	1,508	1,466	1,499	+2.67%	21,700	1798億9281万	-0.53%
06/10	1,438	1,475	1,430	1,460	+1.46%	19,300	1752億1248万	-3.57%
06/07	1,438	1,453	1,436	1,439	-0.14%	5,800	1726億9230万	-5.52%
06/06	1,452	1,467	1,439	1,441	-0.76%	7,400	1729億3231万	-6%
06/05	1,425	1,457	1,425	1,452	+1.33%	17,500	1742億5241万	-5.84%
06/04	1,426	1,450	1,426	1,433	+0.56%	15,800	1719億7224万	-7.55%
06/03	1,415	1,429	1,401	1,425	+0.99%	60,500	1710億1218万	-8.77%
05/31	1,424	1,425	1,406	1,411	-0.49%	25,100	1693億3206万	-10.36%
05/30	1,454	1,466	1,411	1,418	-2.54%	25,600	1701億7212万	-10.59%
05/29	1,461	1,470	1,455	1,455	-0.41%	3,200	1746億1243万	-8.89%
05/28	1,455	1,468	1,455	1,461	+0.48%	3,800	1753億3248万	-9.09%
05/27	1,461	1,486	1,453	1,454	-0.48%	7,100	1744億9242万	-10.14%
05/24	1,471	1,489	1,442	1,461	+1.39%	24,000	1753億3248万	-10.31%
05/23	1,448	1,474	1,441	1,441	-0.21%	23,300	1729億3231万	-12.08%
05/22	15:00 役員の異動に関するお知らせ
05/22	1,476	1,494	1,432	1,444	-1.57%	22,400	1732億9234万	-12.48%
05/21	1,489	1,503	1,467	1,467	-1.61%	10,200	1760億5253万	-11.68%
05/20	1,498	1,508	1,491	1,491	+0.34%	4,200	1789億3274万	-10.77%
05/17	1,494	1,502	1,466	1,486	+0.81%	18,800	1783億3270万	-11.55%
05/16	1,580	1,609	1,472	1,474	-6.65%	50,300	1768億9259万	-12.73%
05/15	13:30 2024年3月期決算短信〔日本基準〕(連結)
05/15	13:30 剰余金の配当に関するお知らせ
05/15	1,665	1,700	1,511	1,579	-5.79%	46,800	1894億9349万	-7.06%
05/14	1,703	1,730	1,651	1,676	-1.24%	10,900	2011億3432万	-1.7%
05/13	1,700	1,705	1,679	1,697	-1.51%	4,300	2036億5450万	-0.59%
05/10	1,708	1,749	1,708	1,723	+1.06%	10,000	2067億7472万	+0.7%
05/09	1,689	1,728	1,689	1,705	+1.97%	10,200	2046億1457万	-0.58%
05/08	15:00 業績予想の修正に関するお知らせ
05/08	1,690	1,695	1,648	1,672	-0.54%	11,400	2006億5429万	-2.85%
05/07	1,700	1,715	1,667	1,681	+0.06%	28,000	2017億3436万	-2.83%
05/02	1,663	1,745	1,663	1,680	-0.47%	22,500	2016億1436万	-3.28%
05/01	1,669	1,708	1,650	1,688	+1.26%	55,700	2025億7442万	-3.32%
04/30	1,661	1,706	1,661	1,667	+0.42%	18,500	2000億5424万	-4.96%
04/26	1,678	1,704	1,660	1,660	-3.99%	17,000	1992億1418万	-5.84%
04/25	1,729	1,729	1,718	1,729	0%	4,400	2074億9477万	-2.48%
04/24	1,713	1,729	1,713	1,729	+0.93%	2,000	2074億9477万	-2.97%

8066 三谷商事

IR情報

2024/04/24～2024/09/19

IR情報＆株価推移

開示資料

決算

株式

チャート