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	2,267	2,269	2,248	2,267	-0.04%	3,400	529億4986万	+3.05%
03/05	2,276	2,285	2,263	2,268	+0.67%	8,300	529億7322万	+3.37%
03/04	2,255	2,255	2,214	2,253	-0.22%	16,400	526億2287万	+2.92%
03/03	2,262	2,269	2,258	2,258	-0.18%	6,900	527億3965万	+3.39%
03/02	2,255	2,262	2,235	2,262	-0.48%	10,800	528億3308万	+3.81%
02/27	2,273	2,275	2,256	2,273	-0.13%	2,900	530億9000万	+4.55%
02/26	2,286	2,288	2,200	2,276	+0.44%	9,400	531億6007万	+4.98%
02/25	2,229	2,266	2,229	2,266	+1.66%	5,700	529億2650万	+4.76%
02/24	2,237	2,237	2,221	2,229	-0.27%	2,700	520億6230万	+3.34%
02/20	2,204	2,235	2,204	2,235	+1.13%	4,700	522億244万	+3.76%
02/19	2,201	2,210	2,192	2,210	+0.59%	10,900	516億1852万	+2.84%
02/18	2,186	2,206	2,186	2,197	+0.5%	6,300	513億1488万	+2.38%
02/17	2,181	2,186	2,179	2,186	+0.51%	3,900	510億5796万	+1.96%
02/16	2,159	2,183	2,159	2,175	+0.83%	4,100	508億104万	+1.59%
02/13	2,169	2,169	2,152	2,157	-0.92%	7,300	503億8061万	+0.89%
02/12	2,168	2,180	2,167	2,177	+0.18%	5,900	508億4775万	+1.87%
02/10	2,167	2,174	2,150	2,173	+0.28%	6,400	507億5432万	+1.78%
02/09	2,153	2,173	2,153	2,167	+0.88%	4,800	506億1418万	+1.59%
02/06	2,139	2,157	2,139	2,148	+0.33%	3,600	501億7040万	+0.75%
02/05	15:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/05	2,157	2,157	2,136	2,141	-0.09%	8,600	500億690万	+0.47%
02/04	2,137	2,143	2,137	2,143	0%	1,500	500億5362万	+0.66%
02/03	2,146	2,158	2,128	2,143	+0.23%	7,800	500億5362万	+0.75%
02/02	2,137	2,139	2,128	2,138	+0.52%	3,200	499億3683万	+0.56%
01/30	2,128	2,130	2,127	2,127	-0.05%	1,400	496億7991万	+0.09%
01/29	2,131	2,131	2,128	2,128	-0.19%	1,400	497億327万	+0.14%
01/28	2,146	2,147	2,129	2,132	+0.05%	6,800	497億9669万	+0.38%
01/27	2,130	2,131	2,126	2,131	+0.09%	900	497億7334万	+0.42%
01/26	2,148	2,148	2,125	2,129	-0.23%	5,600	497億2662万	+0.42%
01/23	2,128	2,136	2,128	2,134	+0.23%	1,700	498億4341万	+0.85%
01/22	2,139	2,139	2,125	2,129	-0.19%	2,200	497億2662万	+0.8%
01/21	2,140	2,140	2,122	2,133	-0.33%	2,400	498億2005万	+1.19%
01/20	2,136	2,144	2,124	2,140	+0.47%	2,500	499億8355万	+1.71%
01/19	2,138	2,140	2,122	2,130	-0.28%	6,400	497億4998万	+1.48%
01/16	2,125	2,138	2,125	2,136	+0.38%	1,400	498億9012万	+1.96%
01/15	2,138	2,138	2,126	2,128	-0.47%	2,700	497億327万	+1.82%
01/14	2,124	2,138	2,124	2,138	+0.38%	2,400	499億3683万	+2.54%
01/13	2,134	2,134	2,111	2,130	+0.76%	4,700	497億4998万	+2.4%
01/09	2,110	2,114	2,103	2,114	+0.19%	2,500	493億7627万	+1.88%
01/08	2,116	2,117	2,110	2,110	-0.28%	3,200	492億8284万	+1.88%
01/07	2,130	2,130	2,115	2,116	-0.84%	4,600	494億2298万	+2.37%
01/06	2,140	2,145	2,134	2,134	-0.05%	4,000	498億4341万	+3.44%
01/05	2,150	2,150	2,134	2,135	+0.33%	4,400	498億6676万	+3.74%
2025
12/30	2,120	2,130	2,120	2,128	+0.38%	1,400	497億327万	+3.6%
12/29	2,106	2,120	2,100	2,120	+1.19%	6,400	495億1641万	+3.47%
12/26	2,108	2,108	2,091	2,095	-0.38%	4,200	489億3249万	+2.44%
12/25	2,111	2,111	2,093	2,103	-0.38%	3,700	491億1935万	+3.09%
12/24	2,119	2,119	2,110	2,111	-0.38%	2,800	493億620万	+3.68%
12/23	2,119	2,121	2,114	2,119	+0.24%	2,100	494億9305万	+4.33%
12/22	2,112	2,120	2,111	2,114	+0.48%	4,600	493億7627万	+4.34%
12/19	2,078	2,108	2,078	2,104	+1.25%	9,100	491億4270万	+4.06%
12/18	2,083	2,096	2,062	2,078	-0.1%	5,700	485億3543万	+3.02%
12/17	2,058	2,084	2,051	2,080	+1.61%	6,400	485億8214万	+3.28%
12/16	2,045	2,047	2,037	2,047	+0.54%	5,600	478億1136万	+1.79%
12/15	2,035	2,037	2,007	2,036	+0.34%	11,800	475億5444万	+1.34%
12/12	2,033	2,033	2,018	2,029	+0.55%	9,900	473億9094万	+1.1%
12/11	2,035	2,035	2,014	2,018	-0.49%	7,400	471億3402万	+0.6%
12/10	2,034	2,037	2,021	2,028	+0.25%	5,300	473億6759万	+1.15%
12/09	2,038	2,048	2,023	2,023	+0.4%	12,100	472億5080万	+1%
12/08	2,011	2,018	2,011	2,015	+0.2%	5,600	470億6395万	+0.6%
12/05	2,029	2,031	2,009	2,011	+0.1%	11,500	469億7052万	+0.4%
12/04	2,023	2,024	2,008	2,009	-0.05%	6,500	469億2381万	+0.25%
12/03	2,019	2,028	2,010	2,010	+0.1%	7,900	469億4716万	+0.25%
12/02	2,011	2,012	2,004	2,008	-0.05%	3,600	469億45万	+0.05%
12/01	2,021	2,021	2,004	2,009	-0.15%	6,500	469億2381万	+0.05%
11/28	2,014	2,015	2,007	2,012	-0.1%	5,200	469億9388万	+0.15%
11/27	2,016	2,019	2,011	2,014	-0.4%	2,400	470億4059万	+0.2%
11/26	2,037	2,037	2,012	2,022	0%	6,300	472億2744万	+0.6%
11/25	2,005	2,023	2,005	2,022	+1.15%	8,300	472億2744万	+0.6%
11/21	1,991	2,000	1,991	1,999	+0.4%	7,200	466億9024万	-0.55%
11/20	1,996	2,005	1,991	1,991	0%	6,900	465億338万	-1.04%
11/19	1,992	1,996	1,990	1,991	-0.05%	7,500	465億338万	-1.09%
11/18	2,000	2,000	1,991	1,992	-0.3%	5,100	465億2674万	-1.14%
11/17	2,000	2,000	1,995	1,998	-0.05%	2,000	466億6688万	-0.94%
11/14	2,000	2,004	1,996	1,999	+0.15%	11,400	466億9024万	-1.04%
11/13	1,995	2,013	1,991	1,996	-0.05%	8,400	466億2017万	-1.29%
11/12	2,000	2,000	1,982	1,997	0%	4,500	466億4352万	-1.33%
11/11	1,995	1,997	1,984	1,997	+0.15%	6,400	466億4352万	-1.43%
11/10	2,011	2,011	1,992	1,994	-0.1%	8,700	465億7345万	-1.68%
11/07	15:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/07	1,993	1,996	1,969	1,996	+0.15%	20,600	466億2017万	-1.67%
11/06	1,995	1,996	1,984	1,993	-0.25%	9,100	465億5010万	-1.92%
11/05	2,007	2,007	1,990	1,998	+0.4%	8,000	466億6688万	-1.82%
11/04	2,001	2,011	1,902	1,990	-0.85%	84,500	464億8003万	-2.31%
10/31	2,026	2,026	1,920	2,007	-0.94%	28,000	468億7709万	-1.67%
10/30	2,030	2,030	2,024	2,026	-0.3%	3,300	473億2087万	-0.83%
10/29	2,037	2,037	2,032	2,032	-0.39%	1,800	474億6101万	-0.59%
10/28	2,041	2,047	2,037	2,040	-0.05%	9,900	476億4787万	-0.24%
10/27	2,047	2,047	2,037	2,041	-0.1%	8,400	476億7122万	-0.2%
10/24	2,040	2,043	2,036	2,043	+0.44%	7,000	477億1794万	-0.15%
10/23	2,026	2,034	2,026	2,034	+0.3%	5,800	475億773万	-0.59%
10/22	2,026	2,035	2,024	2,028	+0.05%	9,300	473億6759万	-0.93%
10/21	2,024	2,027	2,022	2,027	+0.2%	3,800	473億4423万	-1.03%
10/20	2,025	2,035	2,022	2,023	-0.05%	7,900	472億5080万	-1.32%
10/17	2,031	2,032	2,022	2,024	-0.39%	2,600	472億7416万	-1.32%
10/16	2,044	2,046	2,030	2,032	+0.1%	3,600	474億6101万	-1.02%
10/15	2,030	2,030	2,021	2,030	-0.29%	11,400	474億1430万	-1.22%
10/14	2,041	2,041	2,022	2,036	-0.59%	6,200	475億5444万	-0.97%
10/10	2,052	2,052	2,045	2,048	-0.49%	1,200	478億3472万	-0.49%
10/09	2,046	2,058	2,039	2,058	+0.44%	20,300	480億6829万	0%
10/08	2,048	2,051	2,046	2,049	+0.2%	3,100	478億5808万	-0.49%
10/07	2,050	2,051	2,045	2,045	-0.24%	8,800	477億6465万	-0.73%

9639 三協フロンテア

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