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	701	707	700	701	-0.85%	10,700	-	-3.31%
10/01	715	724	699	707	-1.67%	27,500	-	-2.62%
09/30	706	724	701	719	+1.27%	25,000	-	-1.1%
09/30	（空売り報告）JPM Securities Japan Co Ltd. 70,830株（0.48%）-0.05%義務消失
09/29	707	750	701	710	-0.28%	25,500	-	-2.34%
09/28	740	741	712	712	-3.65%	15,900	-	-2.06%
09/25	（5%ルール）SBI証券（4.26%）
09/25	735	750	734	739	-0.14%	20,800	-	+1.79%
09/24	758	765	735	740	-2.76%	31,900	-	+2.21%
09/18	764	773	759	761	-0.13%	28,500	-	+5.26%
09/17	759	775	756	762	-1.55%	29,900	-	+4.96%
09/16	737	801	727	774	+5.02%	153,500	-	+6.32%
09/16	（空売り報告）JPM Securities Japan Co Ltd. 77,530株（0.53%）-0.14%
09/15	696	737	694	737	+5.44%	39,000	-	+0.96%
09/15	（空売り報告）JPM Securities Japan Co Ltd. 97,230株（0.67%）-0.12%
09/14	703	705	695	699	-0.99%	22,300	-	-4.51%
09/11	707	710	704	706	-0.28%	10,500	-	-3.81%
09/10	708	711	706	708	-0.28%	12,400	-	-3.67%
09/09	718	718	710	710	-0.7%	11,100	-	-3.53%
09/08	715	720	711	715	0%	10,200	-	-2.85%
09/07	710	715	710	715	+0.7%	9,300	-	-2.99%
09/04	719	719	707	710	+0.14%	6,100	-	-3.66%
09/03	712	727	706	709	+0.42%	25,500	-	-3.93%
09/02	729	729	705	706	-3.29%	30,500	-	-4.34%
09/01	731	739	728	730	0%	11,000	-	-1.08%
08/31	738	738	726	730	-1.08%	17,400	-	-1.08%
08/28	734	744	734	738	-0.4%	14,900	-	0%
08/27	736	748	730	741	+0.54%	39,100	-	+0.54%
08/27	（空売り報告）Barclays Capital Securities Ltd 69,830株（0.48%）-0.09%義務消失
08/26	736	754	735	737	0%	36,300	-	+0.14%
08/25	738	740	730	737	+0.82%	26,600	-	+0.14%
08/24	716	740	712	731	+2.67%	72,200	-	-0.54%
08/24	（空売り報告）Barclays Capital Securities Ltd 83,830株（0.57%）-0.1%
08/21	708	717	699	712	+0.71%	38,100	-	-3.13%
08/20	698	710	697	707	+2.91%	39,200	-	-3.94%
08/19	693	694	683	687	-1.58%	41,900	-	-6.78%
08/18	721	721	695	698	-2.38%	115,900	-	-5.42%
08/17	693	727	690	715	-13.65%	217,800	-	-3.25%
08/14	（IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/14	（IR情報）16:00 2027年3月期第2四半期(中間期)業績予想の修正に関するお知らせ
08/14	830	834	814	828	+1.47%	70,300	-	+12.04%
08/13	847	853	816	816	-1.45%	75,500	-	+11.02%
08/12	800	837	795	828	+5.48%	99,100	-	+13.27%
08/10	750	794	750	785	+5.51%	75,300	-	+7.83%
08/07	750	754	731	744	+2.06%	28,900	-	+2.62%
08/06	733	744	726	729	-0.14%	22,400	-	+0.55%
08/06	（空売り報告）JPM Securities Japan Co Ltd. 114,580株（0.79%）-0.02%
08/05	728	733	724	730	+0.27%	11,600	-	+1.11%
08/04	727	734	722	728	+0.41%	9,500	-	+1.11%
08/03	727	727	712	725	-0.55%	18,400	-	+1.12%
07/31	724	730	717	729	+1.53%	17,700	-	+2.1%
07/30	715	723	711	718	-0.69%	42,300	-	+0.98%
07/29	707	725	707	723	+1.26%	15,900	-	+2.12%
07/28	719	720	707	714	-1.38%	41,600	-	+1.28%
07/28	（空売り報告）Barclays Capital Securities Ltd 97,130株（0.67%）-0.06%
07/27	721	729	715	724	+0.98%	15,600	-	+2.99%
07/24	715	722	710	717	+0.28%	43,700	-	+2.28%
07/24	（空売り報告）Barclays Capital Securities Ltd 105,930株（0.73%）+0.05%
07/23	717	724	714	715	-0.28%	18,000	-	+2.14%
07/22	725	735	714	717	-1.92%	42,400	-	+2.58%
07/22	（空売り報告）Barclays Capital Securities Ltd 99,530株（0.68%）-0.03%
07/21	715	733	715	731	+1.53%	15,300	-	+4.73%
07/17	729	729	706	720	-0.69%	75,100	-	+3.45%
07/17	（空売り報告）Barclays Capital Securities Ltd 103,330株（0.71%）+0.03%
07/16	742	745	712	725	-1.89%	42,000	-	+4.62%
07/15	730	743	727	739	+1.51%	26,600	-	+7.26%
07/15	（空売り報告）Barclays Capital Securities Ltd 99,530株（0.68%）-0.02%
07/14	715	728	712	728	+1.53%	20,400	-	+6.12%
07/13	730	737	717	717	-1.24%	23,300	-	+4.82%
07/10	723	735	722	726	+0.41%	22,600	-	+6.3%
07/09	725	730	717	723	-0.69%	13,600	-	+6.01%
07/08	716	730	713	728	+1.68%	26,600	-	+6.9%
07/07	754	754	716	716	-3.37%	33,800	-	+5.29%
07/06	745	759	739	741	+1.51%	59,700	-	+8.97%
07/03	730	734	714	730	+1.25%	40,100	-	+7.51%
07/02	675	725	675	721	+7.45%	68,700	-	+6.19%
07/01	662	675	660	671	+1.36%	36,800	-	-1.18%
06/30	670	670	657	662	-0.6%	19,900	-	-2.93%
06/29	652	667	652	666	+3.74%	33,600	-	-2.92%
06/26	645	647	640	642	-1.38%	24,400	-	-6.96%
06/26	（空売り報告）Nomura International plc 72,410株（0.49%）-0.1%義務消失
06/25	651	652	641	651	+1.09%	38,600	-	-6.2%
06/24	651	666	638	644	-1.23%	38,600	-	-7.74%
06/23	673	674	652	652	-3.12%	45,500	-	-6.99%
06/23	（空売り報告）Barclays Capital Securities Ltd 102,130株（0.7%）+0.02%
06/22	657	680	657	673	+0.9%	28,200	-	-4.67%
06/22	（空売り報告）Barclays Capital Securities Ltd 99,030株（0.68%）-0.02%
06/19	681	681	664	667	-3.05%	38,300	-	-5.92%
06/19	（空売り報告）Nomura International plc 86,410株（0.59%）-0.01%
06/18	701	707	684	688	-1.71%	30,100	-	-3.91%
06/18	（空売り報告）Nomura International plc 87,310株（0.6%）+0.02%
06/18	（空売り報告）Barclays Capital Securities Ltd 101,830株（0.7%）+0.06%
06/17	697	720	692	700	+1.6%	43,400	-	-2.91%
06/17	（空売り報告）Nomura International plc 84,410株（0.58%）-0.2%
06/16	678	689	664	689	+2.38%	30,900	-	-5.36%
06/15	655	683	655	673	+3.54%	41,600	-	-8.56%
06/15	（空売り報告）Barclays Capital Securities Ltd 93,230株（0.64%）+0.13%
06/12	649	667	648	650	+1.72%	47,500	-	-12.75%
06/11	659	659	632	639	-3.03%	64,100	-	-15.36%
06/11	（空売り報告）Barclays Capital Securities Ltd 74,930株（0.51%）再IN
06/10	678	679	643	659	-2.8%	75,000	-	-13.86%
06/09	686	696	675	678	+0.3%	37,300	-	-12.29%
06/08	690	690	673	676	-5.06%	91,700	-	-13.44%
06/08	（空売り報告）Nomura International plc 113,410株（0.78%）+0.11%
06/05	695	720	695	712	+2.45%	39,200	-	-9.76%
06/04	713	713	695	695	-2.93%	72,500	-	-12.58%
06/04	（空売り報告）Nomura International plc 97,910株（0.67%）+0.12%
06/03	718	726	707	716	+1.13%	58,000	-	-10.83%
06/03	（空売り報告）Nomura International plc 80,510株（0.55%）-0.1%
06/02	711	718	703	708	-1.39%	60,200	-	-12.7%
06/01	720	720	703	718	-0.28%	73,700	-	-12.55%
06/01	（空売り報告）JPM Securities Japan Co Ltd. 117,580株（0.81%）+0.1%
06/01	（空売り報告）Nomura International plc 94,710株（0.65%）+0.07%
05/29	725	737	720	720	-0.55%	45,300	-	-13.36%
05/29	（空売り報告）Nomura International plc 85,310株（0.58%）-0.03%
05/28	758	758	715	724	-3.47%	55,000	-	-13.91%
05/28	（空売り報告）Nomura International plc 88,510株（0.61%）+0.08%
05/27	786	786	742	750	-2.72%	51,100	-	-11.87%
05/26	718	815	710	771	+3.07%	159,900	-	-10.35%
05/25	756	770	745	748	-0.93%	46,300	-	-13.92%
05/25	（空売り報告）Nomura International plc 77,710株（0.53%）+0.03%
05/22	749	763	740	755	+2.86%	68,600	-	-14.11%
05/21	755	763	730	734	+0.41%	60,200	-	-17.34%
05/20	764	764	723	731	-4.32%	119,500	-	-18.51%
05/20	（空売り報告）Nomura International plc 72,710株（0.5%）再IN
05/19	775	790	756	764	-0.91%	75,900	-	-15.86%
05/19	（空売り報告）Nomura International plc 69,910株（0.48%）-0.06%義務消失
05/18	823	823	759	771	-8%	125,100	-	-16.01%
05/18	（空売り報告）JPM Securities Japan Co Ltd. 104,180株（0.71%）+0.11%
05/18	（空売り報告）Nomura International plc 78,710株（0.54%）再IN
05/15	（IR情報）16:00 剰余金の配当に関するお知らせ
05/15	（IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結)
05/15	（IR情報）16:00 株式会社マリオンとの業務提携契約締結に関するお知らせ
05/15	830	868	820	838	+2.82%	99,600	-	-9.5%
05/14	872	872	809	815	-6.86%	132,100	-	-12.55%
05/13	871	885	871	875	+0.11%	20,800	-	-6.91%
05/12	890	899	872	874	-2.13%	34,400	-	-7.51%
05/11	906	906	884	893	-1.43%	34,300	-	-6%

中外鉱業（1491）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