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
03/06	1,042	1,051	1,031	1,045	-0.76%	263,300	704億3118万	-3.06%
03/05	1,054	1,063	1,041	1,053	+3.44%	475,900	709億7036万	-2.32%
03/04	1,045	1,050	1,004	1,018	-4.5%	670,200	686億1143万	-5.48%
03/03	1,095	1,099	1,065	1,066	-3.09%	488,800	718億4654万	-1.2%
03/02	1,099	1,104	1,083	1,100	-1.61%	398,700	741億3808万	+1.95%
02/27	1,096	1,120	1,091	1,118	+2.47%	420,300	753億5125万	+3.71%
02/26	1,095	1,096	1,089	1,091	+0.37%	189,500	735億3150万	+1.39%
02/25	1,088	1,092	1,082	1,087	+0.37%	309,800	732億6191万	+1.12%
02/24	1,084	1,089	1,069	1,083	+0.19%	300,100	729億9231万	+0.84%
02/20	1,097	1,097	1,080	1,081	-2.08%	298,300	728億5752万	+0.65%
02/19	1,099	1,106	1,094	1,104	+0.36%	187,000	744億768万	+2.79%
02/18	1,097	1,102	1,096	1,100	+1.2%	231,500	741億3808万	+2.61%
02/17	1,099	1,107	1,086	1,087	-0.82%	287,300	732億6191万	+1.49%
02/16	1,091	1,099	1,085	1,096	+0.83%	295,300	738億6849万	+2.53%
02/13	1,095	1,098	1,084	1,087	-0.91%	210,600	732億6191万	+1.87%
02/12	1,100	1,108	1,096	1,097	-0.45%	209,800	739億3589万	+3%
02/10	1,087	1,103	1,087	1,102	+1.85%	397,200	742億7288万	+3.67%
02/09	1,093	1,098	1,081	1,082	+0.65%	256,300	729億2491万	+2.08%
02/06	1,072	1,075	1,065	1,075	+0.28%	196,000	724億5313万	+1.7%
02/05	1,083	1,085	1,072	1,072	-0.28%	207,200	722億5093万	+1.61%
02/04	1,066	1,082	1,062	1,075	+0.94%	301,700	724億5313万	+2.09%
02/03	1,056	1,069	1,053	1,065	+1.53%	250,000	717億7914万	+1.43%
02/02	1,063	1,067	1,047	1,049	-0.76%	243,500	707億77万	+0.1%
01/30	1,055	1,062	1,040	1,057	+0.57%	205,600	712億3996万	+1.05%
01/29	15:30 組織変更と人事異動に関するお知らせ
01/29	12:00 2026年3月期第3四半期決算短信〔日本基準〕(非連結)
01/29	1,040	1,055	1,028	1,051	+0.77%	254,100	708億3557万	+0.67%
01/28	1,041	1,047	1,030	1,043	-0.38%	260,400	702億9638万	+0.19%
01/27	1,045	1,050	1,037	1,047	-0.38%	205,100	705億6598万	+0.77%
01/26	1,061	1,061	1,044	1,051	-1.87%	335,500	708億3557万	+1.45%
01/23	1,078	1,084	1,069	1,071	-0.65%	280,700	721億8353万	+3.68%
01/22	1,065	1,082	1,063	1,078	+1.6%	447,900	726億5532万	+4.66%
01/21	1,065	1,070	1,054	1,061	-0.75%	365,200	715億955万	+3.41%
01/20	15:30 2026年3月期第3四半期決算速報値に関するお知らせ
01/20	1,079	1,081	1,067	1,069	-0.83%	192,700	720億4874万	+4.5%
01/19	1,074	1,083	1,067	1,078	+0.28%	309,000	726億5532万	+5.69%
01/16	1,073	1,078	1,068	1,075	+0.37%	169,300	724億5313万	+5.81%
01/15	1,068	1,082	1,068	1,071	+0.09%	263,600	721億8353万	+5.83%
01/14	1,060	1,070	1,059	1,070	+0.94%	209,000	721億1614万	+6.15%
01/13	1,061	1,067	1,054	1,060	+1.15%	296,500	714億4215万	+5.58%
01/09	1,044	1,055	1,044	1,048	+0.48%	194,600	706億3337万	+4.8%
01/08	1,046	1,046	1,033	1,043	-0.29%	171,400	702億9638万	+4.61%
01/07	1,040	1,053	1,037	1,046	+0.48%	265,800	704億9858万	+5.23%
01/06	1,030	1,047	1,029	1,041	+1.76%	312,500	701億6159万	+5.05%
01/05	1,020	1,029	1,020	1,023	+0.79%	189,800	689億4842万	+3.44%
2025
12/30	1,020	1,022	1,012	1,015	-0.59%	148,200	684億923万	+2.84%
12/29	1,022	1,024	1,016	1,021	+0.29%	217,500	688億1362万	+3.76%
12/26	1,009	1,023	1,009	1,018	+0.79%	251,300	686億1143万	+3.67%
12/25	1,010	1,011	1,004	1,010	+0.4%	145,800	680億7224万	+3.17%
12/24	1,010	1,016	1,005	1,006	-0.2%	233,800	678億265万	+3.07%
12/23	993	1,008	993	1,008	+1.61%	430,500	679億3744万	+3.6%
12/22	994	995	991	992	0%	114,900	668億5907万	+2.27%
12/19	988	993	984	992	+0.4%	161,600	668億5907万	+2.37%
12/18	975	988	974	988	+1.13%	164,300	665億8948万	+2.17%
12/17	979	980	974	977	+0.1%	136,000	658億4810万	+1.14%
12/16	989	989	976	976	-1.41%	160,800	657億8070万	+1.24%
12/15	981	990	981	990	+1.02%	190,600	667億2427万	+2.91%
12/12	983	985	979	980	+0.31%	103,500	660億5029万	+2.08%
12/11	989	990	977	977	-1.11%	148,900	658億4810万	+1.98%
12/10	979	992	974	988	+1.13%	477,700	665億8948万	+3.46%
12/09	977	979	972	977	-0.1%	87,400	658億4810万	+2.52%
12/08	970	978	968	978	+1.14%	191,400	659億1550万	+2.84%
12/05	978	978	965	967	-1.02%	130,400	651億7411万	+1.9%
12/04	963	977	963	977	+1.14%	236,200	658億4810万	+3.06%
12/03	969	973	966	966	-0.51%	118,800	651億672万	+2.11%
12/02	975	977	967	971	+0.1%	107,300	654億4371万	+2.75%
12/01	978	978	967	970	-0.82%	160,400	653億7631万	+2.75%
11/28	973	980	973	978	+0.51%	166,700	659億1550万	+3.71%
11/27	970	974	969	973	+0.41%	250,800	655億7850万	+3.4%
11/26	955	969	955	969	+1.47%	269,800	653億891万	+3.09%
11/25	958	961	952	955	-0.21%	205,700	643億6534万	+1.6%
11/21	940	957	940	957	+1.16%	236,800	645億13万	+1.92%
11/20	941	952	939	946	+1.28%	155,800	637億5875万	+0.75%
11/19	937	940	930	934	0%	98,900	629億4997万	-0.53%
11/18	947	949	934	934	-1.68%	207,800	629億4997万	-0.43%
11/17	950	953	947	950	0%	136,400	640億2834万	+1.28%
11/14	944	952	941	950	0%	112,100	640億2834万	+1.28%
11/13	949	956	947	950	+0.11%	230,100	640億2834万	+1.28%
11/12	935	949	935	949	+1.82%	276,600	639億6095万	+1.17%
11/11	938	939	930	932	-0.64%	121,700	628億1518万	-0.64%
11/10	931	938	927	938	+1.19%	139,600	632億1956万	0%
11/07	923	927	920	927	+0.22%	115,700	624億7818万	-1.07%
11/06	15:30 営業所移転に関するお知らせ
11/06	923	930	923	925	+0.33%	96,100	623億4339万	-1.28%
11/05	929	929	915	922	-1.39%	357,200	621億4119万	-1.71%
11/04	927	942	924	935	+0.75%	210,500	630億1737万	-0.32%
10/31	930	935	923	928	-0.11%	202,600	625億4558万	-1.28%
10/30	15:30 支店移転に関するお知らせ
10/30	12:00 2026年3月期の中間配当(普通配当並びに特別配当)決定に関するお知らせ
10/30	12:00 2026年3月期第2四半期決算短信〔日本基準〕(非連結)
10/30	923	932	923	929	+0.65%	215,200	626億1298万	-1.38%
10/29	937	937	923	923	-1.39%	324,800	622億859万	-2.22%
10/28	950	950	936	936	-1.47%	202,800	630億8477万	-1.06%
10/27	941	953	941	950	+1.6%	200,100	640億2834万	+0.21%
10/24	941	942	935	935	-0.32%	154,500	630億1737万	-1.48%
10/23	946	949	938	938	-0.85%	142,600	632億1956万	-1.37%
10/22	947	949	943	946	-0.11%	102,700	637億5875万	-0.63%
10/21	963	965	947	947	-1.46%	313,700	638億2615万	-0.63%
10/20	952	961	952	961	+1.8%	356,300	647億6972万	+0.73%
10/17	941	946	938	944	-0.32%	146,700	636億2395万	-1.15%
10/16	15:30 2026年3月期第2四半期(中間期)決算速報値に関するお知らせ
10/16	943	950	942	947	+0.53%	143,900	638億2615万	-0.94%
10/15	930	943	927	942	+2.61%	164,300	634億8916万	-1.57%
10/14	924	929	916	918	-1.71%	278,400	618億7160万	-4.18%
10/10	943	945	933	934	-1.48%	203,900	629億4997万	-2.71%
10/09	944	950	944	948	+0.32%	100,700	638億9355万	-1.46%
10/08	950	957	945	945	-0.74%	136,300	636億9135万	-1.87%
10/07	944	959	943	952	+0.63%	260,000	641億6314万	-1.24%

8613 丸三証券

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート