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
10/02	2,328	2,330	2,287	2,287	-1.72%	5,400	-	-3.18%
10/01	2,349	2,349	2,318	2,327	-0.13%	2,800	-	-1.57%
09/30	2,352	2,356	2,330	2,330	-0.85%	5,500	-	-1.44%
09/29	2,381	2,381	2,346	2,350	-2.25%	7,300	-	-0.59%
09/28	2,419	2,419	2,389	2,404	+0.04%	14,800	-	+1.74%
09/25	2,383	2,403	2,383	2,403	+0.84%	2,700	-	+1.82%
09/24	2,418	2,418	2,380	2,383	+0.13%	11,600	-	+1.06%
09/18	2,355	2,382	2,347	2,380	+1.28%	7,700	-	+0.93%
09/17	2,357	2,364	2,345	2,350	-0.3%	5,400	-	-0.3%
09/16	2,357	2,369	2,341	2,357	+0.43%	3,900	-	+0.04%
09/15	2,338	2,367	2,338	2,347	-0.55%	5,700	-	-0.34%
09/14	2,363	2,375	2,355	2,360	+0.34%	4,100	-	+0.25%
09/11	2,355	2,399	2,334	2,352	-0.59%	10,600	-	-0.08%
09/10	2,363	2,373	2,363	2,366	-0.71%	1,900	-	+0.47%
09/09	2,375	2,385	2,359	2,383	+0.72%	5,600	-	+1.32%
09/08	2,379	2,379	2,366	2,366	-0.84%	5,400	-	+0.68%
09/07	2,384	2,390	2,376	2,386	0%	8,500	-	+1.62%
09/04	2,404	2,404	2,385	2,386	+0.08%	2,200	-	+1.75%
09/03	2,389	2,408	2,365	2,384	-0.21%	8,300	-	+1.84%
09/02	2,389	2,390	2,376	2,389	+0.21%	8,700	-	+2.14%
09/01	2,361	2,398	2,354	2,384	+0.97%	6,900	-	+2.14%
08/31	2,360	2,366	2,351	2,361	+0.85%	7,400	-	+1.29%
08/28	2,369	2,378	2,336	2,341	-0.26%	15,200	-	+0.6%
08/27	2,365	2,365	2,340	2,347	+0.6%	5,400	-	+1.03%
08/26	2,340	2,344	2,326	2,333	-0.04%	12,700	-	+0.56%
08/25	2,344	2,344	2,332	2,334	-0.09%	9,000	-	+0.78%
08/24	2,344	2,345	2,323	2,336	+0.43%	12,700	-	+0.99%
08/21	2,316	2,331	2,303	2,326	+0.43%	9,200	-	+0.65%
08/20	2,326	2,336	2,316	2,316	-0.43%	7,300	-	+0.3%
08/19	2,389	2,389	2,326	2,326	-1.27%	7,000	-	+0.78%
08/18	2,385	2,385	2,355	2,356	-1.22%	4,500	-	+2.17%
08/17	2,351	2,385	2,341	2,385	+1.71%	17,200	-	+3.52%
08/14	2,330	2,354	2,330	2,345	+0.64%	9,200	-	+1.96%
08/13	2,326	2,360	2,323	2,330	0%	8,100	-	+1.39%
08/12	2,337	2,338	2,325	2,330	-0.09%	5,600	-	+1.48%
08/10	2,363	2,363	2,326	2,332	-1.31%	14,800	-	+1.61%
08/07	2,377	2,377	2,335	2,363	-0.08%	10,600	-	+3.05%
08/06	（IR情報）15:00 2027年3月期配当予想の修正(増配)に関するお知らせ
08/06	（IR情報）15:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/06	2,316	2,400	2,299	2,365	+2.78%	37,400	-	+3.28%
08/05	2,334	2,334	2,298	2,301	-1.41%	8,400	-	+0.61%
08/04	2,311	2,340	2,311	2,334	+1.04%	1,500	-	+2.1%
08/03	2,308	2,317	2,300	2,310	+0.26%	4,700	-	+1.18%
07/31	2,318	2,349	2,291	2,304	0%	12,800	-	+1.01%
07/30	2,320	2,320	2,290	2,304	-0.69%	15,400	-	+1.1%
07/29	2,326	2,380	2,289	2,320	+1.93%	42,900	-	+1.93%
07/28	2,288	2,291	2,271	2,276	-0.52%	6,200	-	+0.13%
07/27	2,265	2,289	2,248	2,288	+1.06%	27,300	-	+0.79%
07/24	2,255	2,264	2,235	2,264	+0.35%	43,600	-	-0.13%
07/23	2,249	2,354	2,243	2,256	0%	23,400	-	-0.44%
07/22	2,344	2,392	2,200	2,256	+0.53%	84,700	-	-0.35%
07/21	2,260	2,261	2,236	2,244	-0.66%	17,100	-	-0.84%
07/17	2,265	2,288	2,220	2,259	-0.88%	14,300	-	-0.09%
07/16	2,280	2,283	2,264	2,279	-0.04%	4,400	-	+1.02%
07/15	2,290	2,304	2,280	2,280	-0.44%	5,000	-	+1.33%
07/14	2,280	2,291	2,276	2,290	+0.39%	3,000	-	+2%
07/13	2,293	2,299	2,281	2,281	-0.52%	4,100	-	+1.88%
07/10	2,294	2,306	2,282	2,293	-0.04%	3,200	-	+2.69%
07/09	2,293	2,300	2,284	2,294	+0.04%	3,600	-	+3.01%
07/08	2,294	2,300	2,281	2,293	-0.04%	2,800	-	+3.29%
07/07	2,283	2,304	2,283	2,294	+0.22%	4,200	-	+3.61%
07/06	2,288	2,300	2,274	2,289	0%	6,500	-	+3.67%
07/03	2,276	2,295	2,275	2,289	-0.13%	2,500	-	+3.95%
07/02	2,291	2,294	2,261	2,292	-0.13%	1,000	-	+4.37%
07/01	2,264	2,295	2,262	2,295	+1.46%	800	-	+4.75%
06/30	2,312	2,312	2,260	2,262	0%	6,300	-	+3.52%
06/29	2,298	2,300	2,262	2,262	0%	21,500	-	+3.67%
06/26	2,268	2,269	2,250	2,262	+0.49%	8,900	-	+3.9%
06/25	2,239	2,262	2,238	2,251	+0.54%	12,900	-	+3.59%
06/24	2,239	2,260	2,239	2,239	0%	10,000	-	+3.23%
06/23	2,229	2,269	2,200	2,239	+1.77%	10,100	-	+3.42%
06/22	2,224	2,224	2,154	2,200	-0.99%	3,600	-	+1.76%
06/19	（IR情報）15:00 支配株主等に関する事項について
06/19	2,222	2,233	2,215	2,222	0%	1,100	-	+2.87%
06/18	2,225	2,230	2,214	2,222	-0.13%	5,300	-	+2.97%
06/17	2,230	2,230	2,200	2,225	+0.82%	2,800	-	+3.15%
06/16	2,211	2,227	2,188	2,207	+0.32%	4,300	-	+2.32%
06/15	2,196	2,211	2,155	2,200	+2.33%	7,300	-	+1.95%
06/12	2,168	2,168	2,133	2,150	+0.94%	7,100	-	-0.28%
06/11	2,131	2,148	2,130	2,130	-0.51%	700	-	-1.16%
06/10	2,219	2,219	2,140	2,141	+0.05%	14,000	-	-0.65%
06/09	2,171	2,173	2,130	2,140	+0.52%	1,900	-	-0.74%
06/08	2,139	2,141	2,121	2,129	-0.47%	4,300	-	-1.25%
06/05	2,138	2,139	2,130	2,139	+0.05%	1,900	-	-0.83%
06/04	2,126	2,138	2,121	2,138	+0.47%	2,900	-	-0.93%
06/03	2,140	2,140	2,125	2,128	-0.56%	4,500	-	-1.44%
06/02	2,148	2,148	2,129	2,140	-0.37%	8,000	-	-0.97%
06/01	2,147	2,154	2,130	2,148	0%	3,600	-	-0.65%
05/29	2,152	2,166	2,148	2,148	-0.28%	4,200	-	-0.69%
05/28	2,156	2,158	2,151	2,154	-0.09%	3,800	-	-0.46%
05/27	2,173	2,173	2,150	2,156	-0.6%	2,200	-	-0.42%
05/26	2,167	2,175	2,135	2,169	+0.7%	5,400	-	+0.18%
05/25	2,150	2,161	2,150	2,154	+0.23%	4,400	-	-0.46%
05/22	2,150	2,150	2,132	2,149	-0.05%	7,000	-	-0.69%
05/21	2,156	2,159	2,140	2,150	-0.28%	5,500	-	-0.69%
05/20	2,152	2,158	2,137	2,156	+0.28%	19,100	-	-0.42%
05/19	2,179	2,179	2,139	2,150	0%	8,700	-	-0.74%
05/18	2,181	2,187	2,130	2,150	-1.29%	13,300	-	-0.78%
05/15	2,204	2,204	2,140	2,178	-1.18%	8,700	-	+0.46%
05/14	2,201	2,219	2,201	2,204	-0.99%	5,200	-	+1.71%
05/13	2,245	2,263	2,226	2,226	+0.5%	14,300	-	+2.82%
05/12	（IR情報）15:00 2026年3月期決算短信〔日本基準〕(連結)
05/12	2,170	2,215	2,143	2,215	+3.07%	26,500	-	+2.45%
05/11	2,140	2,165	2,130	2,149	+0.89%	11,300	-	-0.51%

三協フロンテア（9639）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート