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
09/18	830	839	823	838	+0.96%	42,800	-	+5.81%
09/17	813	830	813	830	+2.09%	76,100	-	+5.06%
09/16	804	813	800	813	+1.12%	36,200	-	+3.3%
09/15	787	808	787	804	+0.88%	59,000	-	+2.42%
09/14	798	803	788	797	+0.13%	43,800	-	+1.79%
09/11	770	802	770	796	+2.71%	117,100	-	+2.05%
09/10	（IR情報）12:30 「北陸地域ベンチャーファンド」による投資実行について MyDearest株式会社へ投資を実行
09/10	768	788	768	775	+0.13%	74,500	-	-0.39%
09/09	771	785	767	774	+0.13%	41,100	-	-0.13%
09/09	（空売り報告）Barclays Capital Securities Ltd 300,011株（0.48%）-0.21%義務消失
09/08	778	781	772	773	-0.9%	38,300	-	0%
09/07	786	791	780	780	-1.02%	30,100	-	+1.17%
09/04	772	794	767	788	+1.68%	66,800	-	+2.74%
09/03	784	793	775	775	-0.39%	44,600	-	+1.44%
09/02	771	786	760	778	-0.64%	65,500	-	+2.23%
09/02	（空売り報告）Barclays Capital Securities Ltd 428,611株（0.69%）-0.1%
09/01	790	802	777	783	-1.14%	44,200	-	+3.43%
08/31	790	809	787	792	-0.13%	49,300	-	+5.18%
08/28	792	810	792	793	-0.88%	52,900	-	+5.87%
08/27	796	802	787	800	+0.5%	40,700	-	+7.38%
08/26	781	800	781	796	+1.27%	58,800	-	+7.57%
08/25	787	795	776	786	+0.9%	48,300	-	+6.94%
08/24	782	785	772	779	-0.89%	29,800	-	+6.71%
08/21	786	791	783	786	0%	33,900	-	+8.26%
08/20	786	794	773	786	+0.13%	38,600	-	+8.86%
08/20	（空売り報告）Barclays Capital Securities Ltd 491,586株（0.79%）-0.1%
08/19	798	798	781	785	-2%	57,700	-	+9.33%
08/18	792	820	792	801	+1.39%	76,400	-	+12.03%
08/17	785	808	777	790	+0.64%	90,400	-	+11.11%
08/14	763	786	759	785	+1.95%	56,900	-	+10.88%
08/13	750	774	740	770	+3.22%	63,900	-	+9.38%
08/13	（空売り報告）Barclays Capital Securities Ltd 554,335株（0.89%）-0.1%
08/12	759	760	737	746	-1.58%	40,000	-	+6.27%
08/10	738	760	736	758	+2.85%	39,600	-	+8.29%
08/07	724	750	720	737	+1.8%	50,200	-	+5.74%
08/06	713	728	713	724	+1.26%	35,300	-	+4.17%
08/05	721	725	715	715	+0.14%	37,000	-	+3.03%
08/04	719	725	710	714	-0.7%	43,800	-	+2.88%
08/03	693	720	681	719	+2.71%	59,900	-	+3.75%
07/31	729	729	684	700	-1.69%	84,400	-	+1.16%
07/31	（空売り報告）Barclays Capital Securities Ltd 615,835株（0.99%）-0.06%
07/30	（IR情報）12:30 2027年3月期第1四半期決算ハイライト
07/30	（IR情報）12:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/30	684	735	682	712	+3.94%	148,000	-	+2.89%
07/29	686	689	679	685	0%	63,000	-	-1.01%
07/28	686	695	677	685	0%	57,800	-	-1.01%
07/27	689	695	685	685	0%	19,700	-	-1.15%
07/24	688	689	683	685	-0.58%	17,300	-	-1.15%
07/23	683	696	683	689	+0.88%	19,500	-	-0.43%
07/22	675	698	675	683	+2.71%	38,800	-	-1.16%
07/21	673	690	665	665	+0.61%	62,600	-	-3.48%
07/17	685	695	655	661	-4.06%	59,100	-	-3.92%
07/16	690	695	682	689	+0.58%	25,600	-	+0.44%
07/15	694	695	682	685	0%	19,900	-	+0.29%
07/14	698	700	685	685	-1.86%	30,200	-	+0.59%
07/13	717	717	695	698	-1.69%	39,300	-	+2.8%
07/10	708	716	708	710	+0.57%	36,000	-	+5.03%
07/09	698	713	698	706	+1.15%	35,300	-	+4.9%
07/08	716	719	698	698	-0.85%	36,100	-	+4.18%
07/07	701	713	695	704	+0.43%	41,300	-	+5.39%
07/06	702	707	695	701	+0.72%	34,800	-	+5.41%
07/03	693	705	693	696	+0.72%	41,100	-	+5.14%
07/02	707	715	691	691	-0.86%	40,800	-	+4.7%
07/01	698	707	694	697	-0.14%	51,400	-	+5.61%
06/30	697	704	685	698	-0.43%	46,100	-	+5.92%
06/29	701	708	699	701	0%	99,600	-	+6.53%
06/26	699	708	693	701	-0.14%	68,100	-	+6.86%
06/25	695	706	690	702	+1.01%	27,000	-	+7.34%
06/24	687	711	687	695	+1.16%	52,800	-	+6.43%
06/23	704	707	686	687	-2.69%	68,600	-	+5.37%
06/22	686	706	681	706	+2.92%	67,600	-	+8.28%
06/19	680	696	676	686	+2.39%	125,800	-	+5.38%
06/18	662	674	660	670	+1.98%	48,600	-	+2.76%
06/17	648	667	647	657	+2.98%	69,600	-	+0.61%
06/16	（IR情報）14:00 取締役の担当業務変更に関するお知らせ
06/16	627	644	615	638	+1.43%	62,100	-	-2.6%
06/15	625	641	625	629	+0.48%	53,000	-	-4.26%
06/12	627	635	621	626	+1.46%	67,400	-	-5.01%
06/11	622	622	611	617	-1.28%	44,500	-	-6.8%
06/10	623	630	615	625	-1.11%	61,700	-	-5.87%
06/09	630	644	628	632	+0.96%	55,500	-	-5.11%
06/08	628	638	606	626	-1.73%	100,500	-	-6.43%
06/05	629	646	629	637	+1.27%	43,000	-	-5.21%
06/04	630	636	622	629	-1.72%	50,500	-	-6.68%
06/03	623	640	609	640	+1.91%	103,300	-	-5.88%
06/02	617	632	608	628	+0.16%	79,300	-	-8.45%
06/02	（空売り報告）Barclays Capital Securities Ltd 650,064株（1.05%）+0.15%
06/01	662	662	608	627	-5.57%	134,700	-	-9.39%
06/01	（空売り報告）Barclays Capital Securities Ltd 556,864株（0.9%）+0.01%
05/29	663	674	663	664	-1.34%	61,800	-	-5.01%
05/28	676	678	653	673	-0.15%	90,100	-	-4.4%
05/27	673	675	664	674	+0.15%	63,100	-	-4.8%
05/27	（空売り報告）Barclays Capital Securities Ltd 555,064株（0.89%）-0.02%
05/26	665	678	656	673	+0.75%	40,300	-	-5.61%
05/25	643	674	634	668	+2.77%	94,200	-	-6.83%
05/22	670	674	647	650	-4.13%	59,200	-	-9.85%
05/21	671	680	669	678	+1.95%	48,800	-	-6.61%
05/20	688	688	665	665	-3.34%	89,200	-	-8.65%
05/19	684	690	676	688	+0.58%	43,600	-	-6.14%
05/18	695	708	667	684	-1.58%	110,600	-	-7.19%
05/15	698	710	687	695	-0.29%	70,800	-	-6.08%
05/15	（空売り報告）Barclays Capital Securities Ltd 564,364株（0.91%）+0.02%
05/14	711	713	688	697	-1.97%	73,600	-	-6.06%
05/13	（IR情報）17:00 剰余金の配当に関するお知らせ
05/13	704	713	704	711	+2.16%	40,600	-	-4.44%
05/12	683	704	680	696	+2.2%	99,900	-	-6.58%
05/11	680	701	677	681	0%	178,700	-	-8.71%
05/11	（空売り報告）Barclays Capital Securities Ltd 554,864株（0.89%）-0.12%
05/08	（5%ルール）三谷サービスエンジン（3.42%）三谷（25.46%）アルテミス（1.08%）アテナ（3.51%）三谷充（0%）
05/08	663	684	663	681	+1.19%	133,500	-	-8.84%
05/07	692	697	663	673	-1.75%	204,500	-	-10.03%
05/01	691	697	683	685	-2.14%	106,200	-	-8.67%
04/30	683	700	672	700	-1.13%	195,200	-	-6.79%
04/30	（空売り報告）Barclays Capital Securities Ltd 623,964株（1.01%）+0.11%
04/28	（IR情報）15:00 株式の売出し及び主要株主である筆頭株主の異動に関するお知らせ
04/28	650	708	647	708	+4.12%	335,500	-	-5.85%
04/27	（IR情報）14:00 2026年3月期決算ハイライト
04/27	（IR情報）14:00 2026年3月期決算短信〔日本基準〕(連結)
04/27	773	773	671	680	-13.15%	502,000	-	-9.57%
04/24	780	789	766	783	-0.25%	105,500	-	+3.98%
04/21	（空売り報告）Barclays Capital Securities Ltd 557,364株（0.9%）+0.1%

三谷産業（8285）のイベントチャート

2026/04/24～2026/09/18

イベント情報＆株価推移

開示資料

決算

株式

チャート