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
10/05	1,071	1,071	1,070	1,070	-0.37%	700	-	-1.47%
10/02	1,076	1,076	1,074	1,074	-1.01%	700	-	-1.2%
10/01	1,073	1,085	1,073	1,085	+1.12%	1,600	-	-0.18%
09/30	1,073	1,073	1,073	1,073	0%	100	-	-1.29%
09/29	1,073	1,088	1,073	1,073	-0.65%	800	-	-1.29%
09/28	1,086	1,086	1,080	1,080	-0.55%	3,600	-	-0.64%
09/25	1,097	1,098	1,086	1,086	-1%	1,600	-	0%
09/24	1,088	1,097	1,085	1,097	+0.83%	1,300	-	+1.01%
09/18	1,089	1,091	1,088	1,088	-0.82%	1,300	-	+0.28%
09/17	1,104	1,104	1,075	1,097	+2.05%	8,000	-	+1.2%
09/16	1,078	1,098	1,075	1,075	-0.28%	292,300	-	-0.74%
09/15	1,087	1,100	1,076	1,078	-0.37%	136,000	-	-0.46%
09/14	1,090	1,090	1,077	1,082	-1.37%	900	-	-0.09%
09/11	（IR情報）16:00 配当予想の修正に関するお知らせ
09/11	1,087	1,097	1,083	1,097	+0.92%	400	-	+1.29%
09/10	（自社株買い）取締役会(2026年8月4日)での決議状況(取得期間2026年8月5日～2026年8月5日)
09/10	1,089	1,089	1,085	1,087	-0.73%	700	-	+0.46%
09/09	1,095	1,095	1,095	1,095	+0.46%	1,100	-	+1.11%
09/08	1,112	1,112	1,083	1,090	-2.24%	2,000	-	+0.09%
09/07	1,086	1,115	1,086	1,115	+2.11%	8,000	-	+2.29%
09/04	1,079	1,098	1,079	1,092	+0.65%	4,300	-	+0.18%
09/03	1,087	1,109	1,085	1,085	-0.46%	3,400	-	-0.46%
09/02	1,091	1,091	1,090	1,090	-0.82%	500	-	0%
09/01	1,085	1,105	1,085	1,099	+0.83%	9,700	-	+0.83%
08/31	1,078	1,090	1,076	1,090	+1.11%	900	-	-0.09%
08/28	1,080	1,085	1,078	1,078	-0.19%	4,900	-	-1.28%
08/27	1,074	1,081	1,074	1,080	-0.18%	800	-	-1.28%
08/26	1,074	1,085	1,070	1,082	0%	1,800	-	-1.28%
08/25	1,085	1,085	1,067	1,082	+0.19%	2,600	-	-1.46%
08/24	1,082	1,083	1,073	1,080	-0.18%	5,000	-	-1.82%
08/21	1,072	1,082	1,060	1,082	+0.65%	10,600	-	-1.81%
08/20	1,061	1,094	1,061	1,075	+1.42%	3,500	-	-2.63%
08/19	1,069	1,070	1,060	1,060	-0.66%	10,600	-	-4.25%
08/18	1,073	1,075	1,067	1,067	-0.56%	9,200	-	-3.87%
08/17	1,076	1,076	1,071	1,073	+0.19%	2,800	-	-3.51%
08/14	1,071	1,074	1,070	1,071	-0.09%	3,900	-	-3.95%
08/13	1,071	1,072	1,069	1,072	-0.19%	2,600	-	-4.11%
08/12	1,077	1,078	1,068	1,074	-0.37%	15,800	-	-4.19%
08/10	1,085	1,086	1,078	1,078	-0.74%	3,900	-	-4.09%
08/07	1,092	1,092	1,078	1,086	+0.65%	6,300	-	-3.72%
08/06	1,088	1,088	1,075	1,079	-1.1%	17,700	-	-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	-	-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	-	+10.13%
08/03	1,111	1,129	1,108	1,128	+1.81%	2,200	-	-0.27%
07/31	1,088	1,108	1,087	1,108	+1.93%	1,600	-	-2.03%
07/30	1,091	1,094	1,087	1,087	-0.18%	1,900	-	-4.06%
07/29	1,087	1,090	1,085	1,089	+0.18%	3,800	-	-4.14%
07/28	1,097	1,110	1,087	1,087	-3.55%	27,400	-	-4.65%
07/27	1,124	1,127	1,120	1,127	+0.63%	1,700	-	-1.49%
07/24	1,129	1,129	1,112	1,120	-0.8%	4,200	-	-2.35%
07/23	1,133	1,133	1,127	1,129	-0.35%	1,300	-	-2%
07/22	1,128	1,133	1,128	1,133	+0.62%	1,200	-	-1.9%
07/21	1,135	1,135	1,126	1,126	-0.79%	700	-	-2.85%
07/17	1,135	1,135	1,135	1,135	0%	300	-	-2.49%
07/16	1,131	1,136	1,131	1,135	+0.35%	400	-	-2.91%
07/15	1,133	1,149	1,130	1,131	0%	1,400	-	-3.58%
07/14	1,144	1,144	1,131	1,131	0%	500	-	-3.91%
07/13	1,132	1,135	1,130	1,131	-0.35%	900	-	-4.23%
07/10	1,140	1,144	1,131	1,135	-0.44%	2,400	-	-4.3%
07/09	1,134	1,140	1,134	1,140	0%	1,100	-	-4.2%
07/08	1,155	1,157	1,120	1,140	-1.38%	10,400	-	-4.6%
07/07	1,157	1,168	1,155	1,156	-0.17%	3,200	-	-3.59%
07/06	1,163	1,163	1,158	1,158	-1.03%	400	-	-3.66%
07/03	1,164	1,170	1,153	1,170	-0.43%	600	-	-2.9%
07/02	1,133	1,175	1,120	1,175	+3.62%	6,300	-	-2.65%
07/01	1,131	1,134	1,127	1,134	+0.27%	2,200	-	-6.2%
06/30	1,137	1,140	1,126	1,131	-0.53%	2,900	-	-6.76%
06/29	1,140	1,140	1,108	1,137	-0.26%	4,200	-	-6.57%
06/26	1,142	1,156	1,140	1,140	-0.61%	2,700	-	-6.71%
06/25	1,169	1,171	1,145	1,147	-1.88%	5,400	-	-6.37%
06/24	1,188	1,188	1,166	1,169	-1.6%	5,800	-	-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	-	-3.49%
06/22	1,193	1,193	1,193	1,193	-0.75%	1,000	-	-3.24%
06/19	1,211	1,211	1,196	1,202	-2.28%	4,900	-	-2.67%
06/18	1,210	1,230	1,202	1,230	+1.32%	8,500	-	-0.65%
06/17	1,227	1,227	1,209	1,214	-1.54%	4,100	-	-1.86%
06/16	1,246	1,246	1,233	1,233	-1.91%	900	-	-0.56%
06/15	1,255	1,257	1,233	1,257	+0.16%	1,200	-	+1.37%
06/12	1,231	1,256	1,220	1,255	+1.95%	2,900	-	+1.21%
06/11	1,232	1,232	1,231	1,231	-0.24%	200	-	-0.73%
06/10	1,236	1,236	1,224	1,234	-0.16%	400	-	-0.48%
06/08	1,231	1,236	1,226	1,236	+0.08%	600	-	-0.4%
06/05	1,250	1,250	1,234	1,235	-1.2%	300	-	-0.56%
06/04	1,250	1,250	1,250	1,250	-0.4%	100	-	+0.56%
06/03	1,231	1,255	1,231	1,255	+1.62%	1,100	-	+0.97%
06/02	1,235	1,235	1,227	1,235	+0.32%	500	-	-0.64%
06/01	1,231	1,231	1,231	1,231	0%	100	-	-1.05%
05/29	1,239	1,239	1,231	1,231	0%	300	-	-1.05%
05/28	1,233	1,240	1,231	1,231	0%	1,700	-	-1.12%
05/27	1,234	1,235	1,231	1,231	-0.81%	800	-	-1.2%
05/26	1,230	1,241	1,205	1,241	+0.89%	3,700	-	-0.48%
05/25	1,253	1,253	1,230	1,230	-1.44%	1,500	-	-1.36%
05/22	1,226	1,248	1,226	1,248	+1.79%	2,100	-	0%
05/21	1,228	1,233	1,226	1,226	-0.41%	1,600	-	-1.76%
05/20	1,231	1,231	1,231	1,231	0%	200	-	-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	-	-1.52%
05/18	1,235	1,235	1,234	1,234	-0.4%	600	-	-1.36%
05/15	1,247	1,247	1,239	1,239	-2.98%	500	-	-0.96%
05/14	1,213	1,277	1,213	1,277	+4.67%	4,200	-	+2.08%
05/13	1,210	1,232	1,210	1,220	-3.94%	3,300	-	-2.4%
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	（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 2026年3月期決算短信〔日本基準〕(連結)
05/12	1,253	1,279	1,237	1,270	+1.93%	5,900	-	+1.6%
05/11	1,251	1,251	1,246	1,246	-0.32%	1,700	-	-0.24%

北越メタル（5446）のイベントチャート

2026/05/11～2026/10/05

イベント情報＆株価推移

開示資料

決算

株式

チャート