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
08/20	1,061	1,094	1,061	1,075	+1.42%	3,500	42億9355万	-2.63%
08/19	1,069	1,070	1,060	1,060	-0.66%	10,600	42億3364万	-4.25%
08/18	1,073	1,075	1,067	1,067	-0.56%	9,200	42億6159万	-3.87%
08/17	1,076	1,076	1,071	1,073	+0.19%	2,800	42億8556万	-3.51%
08/14	1,071	1,074	1,070	1,071	-0.09%	3,900	42億7757万	-3.95%
08/13	1,071	1,072	1,069	1,072	-0.19%	2,600	42億8156万	-4.11%
08/12	1,077	1,078	1,068	1,074	-0.37%	15,800	42億8955万	-4.19%
08/10	1,085	1,086	1,078	1,078	-0.74%	3,900	43億553万	-4.09%
08/07	1,092	1,092	1,078	1,086	+0.65%	6,300	43億3748万	-3.72%
08/06	1,088	1,088	1,075	1,079	-1.1%	17,700	43億952万	-4.68%
08/05	（IR情報）10:30 自己株式立会外買付取引(ToSTNet-3)による自己株式の取得結果および自己株式の取得終了に関するお知らせ
08/05	1,070	1,110	1,060	1,091	-12.72%	78,100	43億5745万	-3.79%
08/04	（IR情報）16:30 自己株式の取得および自己株式立会外買付取引(ToSTNet-3)による自己株式の買付けに関するお知らせ
08/04	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/04	1,136	1,303	1,136	1,250	+10.82%	152,300	49億9250万	+10.13%
08/03	1,111	1,129	1,108	1,128	+1.81%	2,200	45億523万	-0.27%
07/31	1,088	1,108	1,087	1,108	+1.93%	1,600	44億2535万	-2.03%
07/30	1,091	1,094	1,087	1,087	-0.18%	1,900	43億4147万	-4.06%
07/29	1,087	1,090	1,085	1,089	+0.18%	3,800	43億4946万	-4.14%
07/28	1,097	1,110	1,087	1,087	-3.55%	27,400	43億4147万	-4.65%
07/27	1,124	1,127	1,120	1,127	+0.63%	1,700	45億123万	-1.49%
07/24	1,129	1,129	1,112	1,120	-0.8%	4,200	44億7328万	-2.35%
07/23	1,133	1,133	1,127	1,129	-0.35%	1,300	45億922万	-2%
07/22	1,128	1,133	1,128	1,133	+0.62%	1,200	45億2520万	-1.9%
07/21	1,135	1,135	1,126	1,126	-0.79%	700	44億9724万	-2.85%
07/17	1,135	1,135	1,135	1,135	0%	300	45億3319万	-2.49%
07/16	1,131	1,136	1,131	1,135	+0.35%	400	45億3319万	-2.91%
07/15	1,133	1,149	1,130	1,131	0%	1,400	45億1721万	-3.58%
07/14	1,144	1,144	1,131	1,131	0%	500	45億1721万	-3.91%
07/13	1,132	1,135	1,130	1,131	-0.35%	900	45億1721万	-4.23%
07/10	1,140	1,144	1,131	1,135	-0.44%	2,400	45億3319万	-4.3%
07/09	1,134	1,140	1,134	1,140	0%	1,100	45億5316万	-4.2%
07/08	1,155	1,157	1,120	1,140	-1.38%	10,400	45億5316万	-4.6%
07/07	1,157	1,168	1,155	1,156	-0.17%	3,200	46億1706万	-3.59%
07/06	1,163	1,163	1,158	1,158	-1.03%	400	46億2505万	-3.66%
07/03	1,164	1,170	1,153	1,170	-0.43%	600	46億7298万	-2.9%
07/02	1,133	1,175	1,120	1,175	+3.62%	6,300	46億9295万	-2.65%
07/01	1,131	1,134	1,127	1,134	+0.27%	2,200	45億2919万	-6.2%
06/30	1,137	1,140	1,126	1,131	-0.53%	2,900	45億1721万	-6.76%
06/29	1,140	1,140	1,108	1,137	-0.26%	4,200	45億4117万	-6.57%
06/26	1,142	1,156	1,140	1,140	-0.61%	2,700	45億5316万	-6.71%
06/25	1,169	1,171	1,145	1,147	-1.88%	5,400	45億8111万	-6.37%
06/24	1,188	1,188	1,166	1,169	-1.6%	5,800	46億6898万	-4.88%
06/23	（IR情報）15:00 支配株主等に関する事項について
06/23	1,193	1,195	1,188	1,188	-0.42%	2,700	47億4487万	-3.49%
06/22	1,193	1,193	1,193	1,193	-0.75%	1,000	47億6484万	-3.24%
06/19	1,211	1,211	1,196	1,202	-2.28%	4,900	48億78万	-2.67%
06/18	1,210	1,230	1,202	1,230	+1.32%	8,500	49億1262万	-0.65%
06/17	1,227	1,227	1,209	1,214	-1.54%	4,100	48億4871万	-1.86%
06/16	1,246	1,246	1,233	1,233	-1.91%	900	49億2460万	-0.56%
06/15	1,255	1,257	1,233	1,257	+0.16%	1,200	50億2045万	+1.37%
06/12	1,231	1,256	1,220	1,255	+1.95%	2,900	50億1247万	+1.21%
06/11	1,232	1,232	1,231	1,231	-0.24%	200	49億1661万	-0.73%
06/10	1,236	1,236	1,224	1,234	-0.16%	400	49億2859万	-0.48%
06/08	1,231	1,236	1,226	1,236	+0.08%	600	49億3658万	-0.4%
06/05	1,250	1,250	1,234	1,235	-1.2%	300	49億3259万	-0.56%
06/04	1,250	1,250	1,250	1,250	-0.4%	100	49億9250万	+0.56%
06/03	1,231	1,255	1,231	1,255	+1.62%	1,100	50億1247万	+0.97%
06/02	1,235	1,235	1,227	1,235	+0.32%	500	49億3259万	-0.64%
06/01	1,231	1,231	1,231	1,231	0%	100	49億1661万	-1.05%
05/29	1,239	1,239	1,231	1,231	0%	300	49億1661万	-1.05%
05/28	1,233	1,240	1,231	1,231	0%	1,700	49億1661万	-1.12%
05/27	1,234	1,235	1,231	1,231	-0.81%	800	49億1661万	-1.2%
05/26	1,230	1,241	1,205	1,241	+0.89%	3,700	49億5655万	-0.48%
05/25	1,253	1,253	1,230	1,230	-1.44%	1,500	49億1262万	-1.36%
05/22	1,226	1,248	1,226	1,248	+1.79%	2,100	49億8451万	0%
05/21	1,228	1,233	1,226	1,226	-0.41%	1,600	48億9664万	-1.76%
05/20	1,231	1,231	1,231	1,231	0%	200	49億1661万	-1.44%
05/19	（IR情報）15:00 剰余金の配当(期末配当無配)に関するお知らせ
05/19	1,232	1,240	1,231	1,231	-0.24%	1,000	49億1661万	-1.52%
05/18	1,235	1,235	1,234	1,234	-0.4%	600	49億2859万	-1.36%
05/15	1,247	1,247	1,239	1,239	-2.98%	500	49億4856万	-0.96%
05/14	1,213	1,277	1,213	1,277	+4.67%	4,200	51億33万	+2.08%
05/13	1,210	1,232	1,210	1,220	-3.94%	3,300	48億7268万	-2.4%
05/12	（IR情報）15:00 2026年3月期決算短信〔日本基準〕(連結)
05/12	（IR情報）15:00 2026年3月期業績予想と実績との差異に関するお知らせ
05/12	（IR情報）15:00 株式給付信託(BBTおよびJ-ESOP)に係る追加拠出に伴う自己株式の処分に関するお知らせ
05/12	1,253	1,279	1,237	1,270	+1.93%	5,900	50億7238万	+1.6%
05/11	1,251	1,251	1,246	1,246	-0.32%	1,700	49億7652万	-0.24%
05/08	1,250	1,251	1,250	1,250	0%	1,300	49億9250万	+0.08%
05/07	1,250	1,253	1,250	1,250	0%	800	49億9250万	+0.08%
05/01	1,250	1,252	1,250	1,250	0%	700	49億9250万	+0.08%
04/30	1,262	1,262	1,250	1,250	-0.95%	700	49億9250万	+0.08%
04/28	1,263	1,265	1,262	1,262	-0.08%	1,400	50億4042万	+1.04%
04/27	1,261	1,263	1,261	1,263	+0.8%	1,600	50億4442万	+1.12%
04/24	1,250	1,253	1,246	1,253	+0.48%	300	50億448万	+0.4%
04/23	1,247	1,247	1,247	1,247	-0.24%	100	49億8051万	-0.24%
04/22	1,250	1,250	1,250	1,250	+0.08%	600	49億9250万	0%
04/20	1,251	1,251	1,249	1,249	-0.48%	300	49億8850万	-0.16%
04/17	1,255	1,255	1,255	1,255	0%	100	50億1247万	+0.4%
04/16	1,248	1,255	1,248	1,255	+0.97%	1,200	50億1247万	+0.4%
04/15	1,246	1,246	1,243	1,243	-0.56%	300	49億6454万	-0.56%
04/14	1,248	1,250	1,245	1,250	+0.48%	400	49億9250万	-0.08%
04/13	1,244	1,244	1,242	1,244	0%	400	49億6853万	-0.56%
04/10	1,244	1,244	1,244	1,244	-2.05%	200	49億6853万	-0.64%
04/09	1,245	1,270	1,245	1,270	+2.01%	1,700	50億7238万	+1.28%
04/08	1,253	1,253	1,245	1,245	-0.64%	400	49億7253万	-0.64%
04/07	1,240	1,253	1,240	1,253	+1.05%	1,200	50億448万	-0.32%
04/06	1,240	1,240	1,240	1,240	-0.16%	400	49億5256万	-1.59%
04/03	1,246	1,246	1,242	1,242	-0.08%	500	49億6054万	-1.58%
04/02	1,240	1,243	1,240	1,243	+0.73%	200	49億6454万	-1.66%
04/01	1,248	1,248	1,234	1,234	-0.48%	1,000	49億2859万	-2.53%
03/31	1,241	1,241	1,240	1,240	-0.08%	400	49億5256万	-2.21%
03/30	1,250	1,250	1,241	1,241	-0.72%	1,700	49億5655万	-2.28%
03/27	1,247	1,255	1,247	1,250	-0.16%	1,300	49億9250万	-1.65%
03/26	1,254	1,254	1,245	1,252	-0.32%	800	50億48万	-1.57%
03/25	1,269	1,269	1,256	1,256	+0.8%	1,100	50億1646万	-1.34%
03/24	1,255	1,255	1,246	1,246	-0.16%	500	49億7652万	-2.2%

北越メタル（5446）のイベントチャート

2026/03/24～2026/08/20

イベント情報＆株価推移

開示資料

決算

株式

チャート