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
08/24	3,105	3,110	3,070	3,090	-0.48%	44,200	503億944万	+3.1%
08/21	3,050	3,105	3,030	3,105	+0.32%	37,700	505億5366万	+3.95%
08/20	3,060	3,095	3,015	3,095	+2.48%	49,000	503億9084万	+4%
08/19	3,110	3,110	3,010	3,020	-3.36%	53,000	491億6974万	+1.82%
08/18	3,135	3,175	3,115	3,125	-1.11%	53,500	508億7929万	+5.65%
08/17	3,105	3,170	3,105	3,160	+0.96%	63,400	514億4913万	+7.23%
08/14	3,050	3,145	3,050	3,130	+1.62%	54,300	509億6069万	+6.72%
08/13	3,040	3,080	3,020	3,080	+2.16%	51,000	501億4662万	+5.52%
08/12	3,040	3,045	2,986	3,015	-0.33%	49,000	490億8833万	+3.68%
08/10	3,050	3,085	3,005	3,025	-0.98%	51,000	492億5115万	+4.27%
08/07	2,995	3,055	2,983	3,055	+1.16%	85,600	497億3959万	+5.64%
08/06	3,015	3,060	2,950	3,020	-4.28%	128,100	491億6974万	+4.82%
08/05	（IR情報）15:30 自己株式の消却に関するお知らせ
08/05	（IR情報）15:30 第2四半期(中間期)の連結業績予想(上方修正)に関するお知らせ
08/05	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/05	3,070	3,190	3,055	3,155	+2.6%	125,600	513億6773万	+9.89%
08/04	2,916	3,115	2,916	3,075	+4.84%	159,200	500億6522万	+7.74%
08/03	2,870	2,933	2,838	2,933	+0.89%	64,000	477億5326万	+3.27%
08/03	（空売り報告）GOLDMAN SACHS INTERNATIONAL 69,750株（0.42%）-0.17%義務消失
07/31	2,900	2,944	2,879	2,907	+0.21%	79,600	473億2995万	+2.68%
07/30	2,860	2,901	2,837	2,901	+1.26%	53,000	472億3226万	+2.73%
07/29	2,872	2,878	2,820	2,865	-0.31%	55,200	466億4613万	+1.78%
07/28	2,930	2,937	2,865	2,874	-2.31%	30,300	467億9266万	+2.31%
07/27	2,914	2,942	2,900	2,942	+2.08%	38,700	478億9979万	+4.92%
07/24	2,914	2,914	2,873	2,882	-1.1%	24,100	469億2291万	+3.04%
07/24	（空売り報告）GOLDMAN SACHS INTERNATIONAL 96,796株（0.59%）-0.08%
07/23	2,925	2,940	2,897	2,914	+0.1%	20,800	474億4392万	+4.41%
07/22	2,880	2,925	2,868	2,911	+1.18%	35,300	473億9507万	+4.64%
07/21	2,811	2,886	2,808	2,877	+3.45%	51,600	468億4151万	+3.71%
07/17	2,845	2,848	2,762	2,781	-1.28%	60,200	452億7849万	+0.43%
07/17	（空売り報告）GOLDMAN SACHS INTERNATIONAL 109,896株（0.67%）-0.12%
07/16	2,850	2,865	2,817	2,817	-1.19%	27,800	458億6462万	+1.84%
07/15	2,836	2,855	2,831	2,851	+0.92%	19,200	464億1819万	+3.26%
07/14	2,809	2,837	2,800	2,825	+0.21%	21,000	459億9487万	+2.47%
07/13	2,859	2,881	2,805	2,819	-1.4%	34,300	458億9719万	+2.29%
07/10	2,820	2,859	2,819	2,859	+1.56%	50,400	465億4844万	+3.81%
07/10	（空売り報告）GOLDMAN SACHS INTERNATIONAL 128,796株（0.79%）-0.02%
07/09	2,775	2,816	2,772	2,815	+1.44%	34,800	458億3206万	+2.21%
07/08	2,801	2,820	2,775	2,775	-1.25%	37,100	451億8081万	+0.8%
07/07	2,821	2,846	2,801	2,810	-0.53%	24,900	457億5065万	+2%
07/07	（空売り報告）GOLDMAN SACHS INTERNATIONAL 131,996株（0.81%）+0.02%
07/06	2,814	2,850	2,808	2,825	+0.57%	44,800	459億9487万	+2.62%
07/06	（空売り報告）GOLDMAN SACHS INTERNATIONAL 129,396株（0.79%）-0.04%
07/03	2,788	2,814	2,772	2,809	+1.01%	46,100	457億3437万	+2.07%
07/02	2,762	2,807	2,760	2,781	+0.69%	48,800	452億7849万	+1.05%
07/01	2,760	2,774	2,740	2,762	+1.06%	44,000	449億6915万	+0.33%
07/01	（空売り報告）Nomura International plc 57,325株（0.35%）-0.36%義務消失
06/30	2,750	2,750	2,690	2,733	+0.26%	45,400	444億9699万	-0.76%
06/30	（空売り報告）GOLDMAN SACHS INTERNATIONAL 136,196株（0.83%）+0.1%
06/29	2,719	2,742	2,690	2,726	+0.26%	50,700	443億8302万	-1.05%
06/26	2,724	2,733	2,701	2,719	-0.4%	45,600	442億6905万	-1.41%
06/25	2,717	2,735	2,694	2,730	+1.71%	50,800	444億4814万	-1.12%
06/25	（空売り報告）GOLDMAN SACHS INTERNATIONAL 118,996株（0.73%）+0.13%
06/24	2,702	2,734	2,678	2,684	-0.63%	62,600	436億9920万	-3%
06/24	（空売り報告）Nomura International plc 117,209株（0.71%）+0.09%
06/23	2,755	2,760	2,701	2,701	-2%	60,700	439億7598万	-2.53%
06/22	2,738	2,790	2,735	2,756	-0.04%	58,900	448億7146万	-0.72%
06/19	2,744	2,765	2,730	2,757	+1.03%	61,200	448億8774万	-0.68%
06/19	（空売り報告）GOLDMAN SACHS INTERNATIONAL 98,296株（0.6%）+0.05%
06/18	2,700	2,736	2,700	2,729	+0.92%	23,100	444億3186万	-1.48%
06/17	（IR情報）15:30 インド駐在員事務所開設のお知らせ
06/17	2,700	2,744	2,698	2,704	-0.07%	45,500	440億2483万	-2.45%
06/17	（空売り報告）Nomura International plc 101,932株（0.62%）+0.03%
06/16	2,733	2,743	2,706	2,706	-1.81%	59,000	440億5739万	-2.56%
06/16	（空売り報告）GOLDMAN SACHS INTERNATIONAL 89,996株（0.55%）再IN
06/15	2,762	2,766	2,727	2,756	+1.62%	44,800	448億7146万	-0.9%
06/12	2,733	2,733	2,693	2,712	+1.08%	81,000	441億5508万	-2.55%
06/12	（空売り報告）Nomura International plc 96,799株（0.59%）-0.03%
06/11	2,732	2,732	2,674	2,683	-2.4%	50,700	436億8292万	-3.63%
06/11	（空売り報告）Nomura International plc 101,718株（0.62%）+0.07%
06/10	2,794	2,802	2,732	2,749	-1.61%	37,100	447億5749万	-1.33%
06/09	2,798	2,804	2,768	2,794	+0.72%	46,200	454億9015万	+0.36%
06/09	（空売り報告）Nomura International plc 89,954株（0.55%）再IN
06/08	2,786	2,816	2,749	2,774	-2.8%	62,800	451億6452万	-0.22%
06/05	2,810	2,878	2,799	2,854	+1.93%	41,300	464億6703万	+2.77%
06/04	2,824	2,830	2,800	2,800	-0.92%	30,300	455億8784万	+1.08%
06/03	2,759	2,835	2,759	2,826	+2.8%	59,600	460億1116万	+2.24%
06/02	2,810	2,810	2,711	2,749	-2.31%	67,900	447億5749万	-0.29%
06/01	2,818	2,825	2,774	2,814	+0.11%	99,500	458億1578万	+2.14%
05/29	2,800	2,843	2,800	2,811	+0.39%	73,600	457億6693万	+2.18%
05/28	2,780	2,800	2,744	2,800	+0.83%	76,900	455億8784万	+1.86%
05/27	2,770	2,790	2,742	2,777	+0.73%	78,000	452億1337万	+1.06%
05/26	2,800	2,813	2,757	2,757	-1.54%	65,900	448億8774万	+0.29%
05/25	2,815	2,815	2,756	2,800	-0.39%	79,800	455億8784万	+1.82%
05/25	（空売り報告）JPM Securities Japan Co Ltd. 70,320株（0.43%）-0.07%義務消失
05/22	2,887	2,891	2,810	2,811	-1.78%	65,400	457億6693万	+2.26%
05/21	2,839	2,897	2,801	2,862	+2.21%	90,200	465億9728万	+4.19%
05/20	2,780	2,806	2,752	2,800	-0.53%	77,900	455億8784万	+2.04%
05/19	2,758	2,834	2,757	2,815	+2.03%	121,100	458億3206万	+2.62%
05/18	2,630	2,778	2,630	2,759	+6.24%	215,500	449億2030万	+0.55%
05/15	2,709	2,716	2,571	2,597	-7.15%	314,000	422億8272万	-5.36%
05/14	（IR情報）15:30 2026年3月期決算説明資料
05/14	（IR情報）15:30 剰余金の配当(増配)に関するお知らせ
05/14	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)
05/14	2,830	2,840	2,780	2,797	-0.89%	82,800	455億3900万	+1.67%
05/13	2,814	2,834	2,807	2,822	+0.28%	63,100	459億4603万	+2.66%
05/12	2,820	2,867	2,805	2,814	+0.75%	90,600	458億1578万	+2.51%
05/12	（空売り報告）野村證券 74,238株（0.45%）-0.26%義務消失
05/11	2,752	2,824	2,752	2,793	+1.75%	87,000	454億7387万	+1.82%
05/11	（空売り報告）JPM Securities Japan Co Ltd. 81,520株（0.5%）再IN
05/08	2,741	2,747	2,716	2,745	+0.15%	56,500	446億9236万	+0.18%
05/07	2,708	2,765	2,689	2,741	+1.86%	61,200	446億2724万	+0.04%
05/01	2,718	2,718	2,658	2,691	-0.15%	45,700	438億1317万	-2.07%
04/30	2,662	2,718	2,628	2,695	+0.45%	103,500	438億7830万	-2.28%
04/30	（空売り報告）野村證券 115,838株（0.71%）新規
04/28	2,675	2,683	2,664	2,683	0%	65,900	436億8292万	-3.07%
04/27	2,659	2,691	2,642	2,683	+0.68%	72,300	436億8292万	-3.38%
04/24	2,661	2,680	2,640	2,665	+0.45%	75,200	433億8985万	-4.31%
04/24	（空売り報告）JPM Securities Japan Co Ltd. 75,820株（0.46%）-0.04%義務消失
04/23	2,680	2,680	2,629	2,653	-1.45%	122,000	431億9448万	-5.11%
04/23	（空売り報告）JPM Securities Japan Co Ltd. 81,920株（0.5%）-0.46%
04/22	（IR情報）15:30 本社移転に関するお知らせ
04/22	2,721	2,741	2,677	2,692	-1.1%	77,600	438億2945万	-4.23%
04/21	2,762	2,774	2,722	2,722	-0.62%	49,800	443億1789万	-3.51%
04/20	2,771	2,778	2,739	2,739	-1.69%	71,100	445億9468万	-3.22%
04/17	2,811	2,817	2,786	2,786	-0.89%	41,100	453億5990万	-1.87%
04/17	（空売り報告）JPM Securities Japan Co Ltd. 157,820株（0.96%）再IN
04/16	2,799	2,811	2,792	2,811	+1.12%	65,700	457億6693万	-1.26%
04/15	2,802	2,808	2,768	2,780	+0.69%	52,600	452億6221万	-2.7%
04/14	2,785	2,796	2,761	2,761	-0.4%	35,200	449億5287万	-3.7%
04/13	2,758	2,785	2,755	2,772	-0.18%	51,900	451億3196万	-3.58%
04/10	2,810	2,816	2,770	2,777	-0.61%	53,200	452億1337万	-3.81%
04/09	2,857	2,857	2,794	2,794	-1.38%	40,700	454億9015万	-3.62%
04/08	2,828	2,844	2,800	2,833	+2.53%	53,300	461億2512万	-2.51%
04/07	2,763	2,784	2,746	2,763	+0.29%	48,100	449億8543万	-5.25%
04/06	2,750	2,766	2,744	2,755	+0.4%	44,400	448億5518万	-6.07%
04/03	2,739	2,764	2,731	2,744	+0.62%	74,600	446億7608万	-7.05%
04/02	2,797	2,823	2,727	2,727	-1.94%	57,900	443億9930万	-8.12%
04/01	2,799	2,799	2,746	2,781	+2.62%	85,300	452億7849万	-6.83%
03/31	2,749	2,753	2,709	2,710	-1.45%	135,600	441億2252万	-9.67%
03/30	2,715	2,774	2,702	2,750	-6.4%	166,900	447億7377万	-8.85%

三信電気（8150）のイベントチャート

2026/03/30～2026/08/24

イベント情報＆株価推移

開示資料

決算

株式

チャート