- 5480
- 2026/09/28
- 時価
- 843億円
- PER 予
- 8.37倍
- 2010年以降
- 赤字-128.91倍
（2010-2026年） - PBR
- 0.73倍
- 2010年以降
- 0.31-2倍
（2010-2026年） - 配当 予
- 4.04%
- ROE 予
- 8.77%
- ROA 予
- 3.95%
- 資料
- Link
- CSV,JSON
日本冶金工業（5480）の株価チャート
株価
9/29
- 前日 (9/28)
- 5,440
- 始値
- 5,320
- 高値
- 5,330
- 安値
- 5,240
- 終値 -3.13%
- 5,270
- 出来高 -6.4%
- 57,000
乖離率
- 株価（5日）
移動平均値 - -3.05%
5,436 - 株価（25日）
移動平均値 - -2.86%
5,425 - 出来高（5日）
移動平均値 - -0.77%
57,440
2026/05/01～2026/09/29
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 09/29 | 5,320 | 5,330 | 5,240 | 5,270 | -3.13% | 57,000 | - | -2.86% | - | - |
| 09/28 | 5,520 | 5,550 | 5,440 | 5,440 | -1.09% | 60,900 | - | +0.22% | - | - |
| 09/25 | 5,450 | 5,510 | 5,440 | 5,500 | +0.92% | 43,700 | - | +1.46% | - | - |
| 09/24 | 5,520 | 5,530 | 5,450 | 5,450 | -1.27% | 54,900 | - | +0.53% | - | - |
| 09/18 | 5,550 | 5,570 | 5,460 | 5,520 | -0.36% | 70,700 | - | +1.81% | - | - |
| 09/17 | 5,420 | 5,540 | 5,420 | 5,540 | +2.59% | 48,100 | - | +2.2% | - | - |
| 09/16 | 5,400 | 5,450 | 5,390 | 5,400 | +0.75% | 36,300 | - | -0.31% | - | - |
| 09/15 | 5,300 | 5,380 | 5,300 | 5,360 | +0.37% | 43,400 | - | -1.07% | - | - |
| 09/14 | 5,250 | 5,340 | 5,220 | 5,340 | +1.52% | 50,500 | - | -1.57% | - | - |
| 09/11 | 5,260 | 5,310 | 5,240 | 5,260 | -1.5% | 79,500 | - | -3.22% | - | - |
| 09/10 | 5,340 | 5,340 | 5,270 | 5,340 | +0.19% | 41,600 | - | -2.05% | - | - |
| 09/09 | 5,330 | 5,370 | 5,290 | 5,330 | -0.56% | 57,900 | - | -1.99% | - | - |
| 09/08 | 5,450 | 5,450 | 5,360 | 5,360 | -1.47% | 53,600 | - | -1.14% | - | - |
| 09/07 | 5,470 | 5,510 | 5,440 | 5,440 | +0.55% | 40,900 | - | +0.65% | - | - |
| 09/04 | 5,480 | 5,490 | 5,390 | 5,410 | -0.92% | 59,500 | - | +0.39% | - | - |
| 09/03 | 5,550 | 5,590 | 5,460 | 5,460 | 0% | 59,400 | - | +1.6% | - | - |
| 09/02 | 5,540 | 5,550 | 5,430 | 5,460 | -1.8% | 100,000 | - | +1.9% | - | - |
| 09/01 | 5,470 | 5,590 | 5,460 | 5,560 | +1.65% | 67,100 | - | +4.08% | - | - |
| 08/31 | 5,530 | 5,540 | 5,470 | 5,470 | -1.97% | 62,900 | - | +2.74% | - | - |
| 08/28 | 5,630 | 5,680 | 5,550 | 5,580 | 0% | 109,900 | - | +5.12% | - | - |
| 08/27 | 5,480 | 5,580 | 5,480 | 5,580 | +1.64% | 45,300 | - | +5.56% | - | - |
| 08/26 | 5,490 | 5,550 | 5,480 | 5,490 | +0.92% | 43,300 | - | +4.21% | - | - |
| 08/25 | 5,390 | 5,530 | 5,380 | 5,440 | +1.68% | 101,100 | - | +3.58% | - | - |
| 08/24 | 5,310 | 5,370 | 5,290 | 5,350 | +1.33% | 43,900 | - | +2.26% | - | - |
| 08/21 | 5,320 | 5,320 | 5,250 | 5,280 | -1.12% | 58,200 | - | +1.19% | - | - |
| 08/20 | 5,310 | 5,390 | 5,240 | 5,340 | +1.52% | 63,800 | - | +2.53% | - | - |
| 08/19 | 5,480 | 5,500 | 5,250 | 5,260 | -4.36% | 81,000 | - | +1.25% | - | - |
| 08/18 | 5,490 | 5,550 | 5,460 | 5,500 | +0.18% | 42,100 | - | +6.14% | - | - |
| 08/17 | 5,490 | 5,560 | 5,480 | 5,490 | +0.18% | 46,600 | - | +6.42% | - | - |
| 08/14 | 5,410 | 5,480 | 5,410 | 5,480 | +0.55% | 39,700 | - | +6.7% | - | - |
| 08/13 | 5,460 | 5,470 | 5,400 | 5,450 | +0.37% | 46,600 | - | +6.59% | - | - |
| 08/12 | 5,580 | 5,580 | 5,420 | 5,430 | -1.63% | 65,100 | - | +6.62% | - | - |
| 08/10 | 5,560 | 5,580 | 5,460 | 5,520 | -1.43% | 74,200 | - | +8.83% | - | - |
| 08/07 | 5,690 | 5,790 | 5,560 | 5,600 | -1.58% | 181,400 | - | +10.98% | - | - |
| 08/06 | 5,360 | 5,690 | 5,360 | 5,690 | +14.14% | 545,800 | - | +13.48% | - | - |
| 08/05 | 4,975 | 5,050 | 4,955 | 4,985 | +1.01% | 69,700 | - | +0.2% | - | - |
| 08/04 | 4,900 | 4,960 | 4,880 | 4,935 | +0.3% | 44,900 | - | -0.54% | - | - |
| 08/03 | 4,980 | 4,980 | 4,820 | 4,920 | -2.38% | 78,700 | - | -0.65% | - | - |
| 07/31 | 5,040 | 5,080 | 4,975 | 5,040 | 0% | 68,500 | - | +1.94% | - | - |
| 07/30 | 5,000 | 5,060 | 4,990 | 5,040 | -0.4% | 42,300 | - | +2.15% | - | - |
| 07/29 | 5,060 | 5,100 | 5,010 | 5,060 | 0% | 38,700 | - | +2.8% | - | - |
| 07/28 | 5,080 | 5,120 | 5,040 | 5,060 | -1.17% | 49,500 | - | +3.1% | - | - |
| 07/27 | 5,090 | 5,140 | 5,070 | 5,120 | +1.39% | 34,000 | - | +4.58% | - | - |
| 07/24 | 5,040 | 5,080 | 5,000 | 5,050 | 0% | 36,700 | - | +3.59% | - | - |
| 07/23 | 5,060 | 5,130 | 5,050 | 5,050 | -1.37% | 55,700 | - | +4.02% | - | - |
| 07/22 | 5,090 | 5,180 | 5,060 | 5,120 | +0.39% | 88,000 | - | +5.96% | - | - |
| 07/21 | 5,000 | 5,120 | 4,980 | 5,100 | +3.45% | 116,200 | - | +6.05% | - | - |
| 07/17 | 4,990 | 5,040 | 4,850 | 4,930 | -1.4% | 64,100 | - | +2.99% | - | - |
| 07/16 | 4,995 | 5,040 | 4,950 | 5,000 | -0.79% | 44,600 | - | +4.82% | - | - |
| 07/15 | 5,050 | 5,100 | 4,985 | 5,040 | +0.8% | 45,200 | - | +6.19% | - | - |
| 07/14 | 4,980 | 5,050 | 4,930 | 5,000 | +1.32% | 97,700 | - | +5.91% | - | - |
| 07/13 | 4,995 | 5,020 | 4,860 | 4,935 | +0.2% | 50,500 | - | +5.09% | - | - |
| 07/10 | 4,920 | 4,955 | 4,905 | 4,925 | +0.31% | 53,900 | - | +5.35% | - | - |
| 07/09 | 4,880 | 4,935 | 4,870 | 4,910 | -0.1% | 51,500 | - | +5.39% | - | - |
| 07/08 | 4,905 | 4,975 | 4,865 | 4,915 | -0.51% | 57,700 | - | +5.95% | - | - |
| 07/07 | 4,955 | 5,080 | 4,940 | 4,940 | +0.41% | 144,200 | - | +6.83% | - | - |
| 07/06 | 4,900 | 4,965 | 4,875 | 4,920 | +1.23% | 94,200 | - | +6.86% | - | - |
| 07/03 | 4,840 | 4,900 | 4,830 | 4,860 | +1.14% | 70,200 | - | +5.95% | - | - |
| 07/02 | 4,715 | 4,815 | 4,715 | 4,805 | +2.02% | 78,600 | - | +4.98% | - | - |
| 07/01 | 4,680 | 4,735 | 4,660 | 4,710 | +0.86% | 47,000 | - | +3.13% | - | - |
| 06/30 | 4,690 | 4,725 | 4,635 | 4,670 | -0.43% | 85,400 | - | +2.41% | - | - |
| 06/29 | 4,725 | 4,750 | 4,645 | 4,690 | -0.53% | 83,700 | - | +3.03% | - | - |
| 06/26 | 4,805 | 4,815 | 4,695 | 4,715 | -1.57% | 85,500 | - | +3.79% | - | - |
| 06/25 | 4,740 | 4,850 | 4,710 | 4,790 | +1.05% | 113,500 | - | +5.67% | - | - |
| 06/24 | 4,720 | 4,795 | 4,720 | 4,740 | +0.53% | 84,000 | - | +4.91% | - | - |
| 06/23 | 4,740 | 4,790 | 4,705 | 4,715 | -0.74% | 139,400 | - | +4.73% | - | - |
| 06/22 | 4,655 | 4,750 | 4,615 | 4,750 | +3.6% | 96,900 | - | +5.81% | - | - |
| 06/19 | 4,600 | 4,610 | 4,555 | 4,585 | +0.55% | 59,800 | - | +2.46% | - | - |
| 06/18 | 4,510 | 4,590 | 4,500 | 4,560 | +1.67% | 76,900 | - | +1.99% | - | - |
| 06/17 | 4,530 | 4,565 | 4,485 | 4,485 | -0.88% | 62,700 | - | +0.31% | - | - |
| 06/16 | 4,560 | 4,560 | 4,495 | 4,525 | -0.77% | 57,900 | - | +1.21% | - | - |
| 06/15 | 4,560 | 4,580 | 4,535 | 4,560 | +1% | 58,200 | - | +1.97% | - | - |
| 06/12 | 4,430 | 4,535 | 4,430 | 4,515 | +2.73% | 85,400 | - | +1.03% | - | - |
| 06/11 | 4,355 | 4,395 | 4,300 | 4,395 | -0.23% | 76,600 | - | -1.77% | - | - |
| 06/10 | 4,365 | 4,405 | 4,340 | 4,405 | +0.69% | 56,800 | - | -1.81% | - | - |
| 06/09 | 4,465 | 4,505 | 4,375 | 4,375 | -1.02% | 69,300 | - | -2.65% | - | - |
| 06/08 | 4,445 | 4,460 | 4,380 | 4,420 | -2.1% | 102,300 | - | -1.78% | - | - |
| 06/05 | 4,460 | 4,515 | 4,440 | 4,515 | +2.15% | 66,100 | - | +0.18% | - | - |
| 06/04 | 4,465 | 4,490 | 4,420 | 4,420 | -2.54% | 69,200 | - | -1.95% | - | - |
| 06/03 | 4,505 | 4,575 | 4,460 | 4,535 | +2.14% | 85,900 | - | +0.49% | - | - |
| 06/02 | 4,480 | 4,490 | 4,425 | 4,440 | -1.22% | 105,300 | - | -1.68% | - | - |
| 06/01 | 4,585 | 4,585 | 4,480 | 4,495 | -2.6% | 111,200 | - | -0.64% | - | - |
| 05/29 | 4,520 | 4,650 | 4,520 | 4,615 | +1.65% | 84,200 | - | +1.81% | - | - |
| 05/28 | 4,535 | 4,565 | 4,470 | 4,540 | 0% | 63,600 | - | +0.04% | - | - |
| 05/27 | 4,490 | 4,550 | 4,490 | 4,540 | +1.57% | 63,400 | - | -0.07% | - | - |
| 05/26 | 4,425 | 4,515 | 4,400 | 4,470 | +0.22% | 59,100 | - | -1.76% | - | - |
| 05/25 | 4,495 | 4,510 | 4,440 | 4,460 | -0.22% | 62,500 | - | -2.19% | - | - |
| 05/22 | 4,450 | 4,500 | 4,425 | 4,470 | +1.36% | 75,100 | - | -2.21% | - | - |
| 05/21 | 4,385 | 4,420 | 4,375 | 4,410 | +1.61% | 54,200 | - | -3.71% | - | - |
| 05/20 | 4,395 | 4,395 | 4,290 | 4,340 | -1.14% | 128,400 | - | -5.51% | - | - |
| 05/19 | 4,425 | 4,450 | 4,355 | 4,390 | -0.23% | 117,100 | - | -4.79% | - | - |
| 05/18 | 4,495 | 4,495 | 4,375 | 4,400 | -2.22% | 97,800 | - | -4.99% | - | - |
| 05/15 | 4,530 | 4,575 | 4,485 | 4,500 | -1.42% | 73,700 | - | -3.16% | - | - |
| 05/14 | 4,500 | 4,605 | 4,485 | 4,565 | +2.13% | 112,000 | - | -2% | - | - |
| 05/13 | 4,560 | 4,570 | 4,460 | 4,470 | -1.87% | 98,700 | - | -4.2% | - | - |
| 05/12 | 4,515 | 4,590 | 4,500 | 4,555 | +1.67% | 103,600 | - | -2.59% | - | - |
| 05/11 | 4,585 | 4,585 | 4,455 | 4,480 | -3.34% | 233,800 | - | -4.38% | - | - |
| 05/08 | 4,650 | 4,680 | 4,555 | 4,635 | -1.7% | 113,300 | - | -1.19% | - | - |
| 05/07 | 4,640 | 4,745 | 4,635 | 4,715 | +2.5% | 108,600 | - | +0.47% | - | - |
| 05/01 | 4,565 | 4,600 | 4,510 | 4,600 | +1.77% | 60,200 | - | -2.09% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 3月期 | 17,130 1,713 6/7 | 6,350 635 1/16 | 2,767,700 27,677,000 6/26 | - | - | +25.7% 5/17 | -27.87% 8/17 |
| 2009年 3月期 | 8,910 891 5/21 | 1,790 179 11/21 | 1,275,800 12,758,000 12/3 | - | - | +52.15% 4/20 | -39.81% 10/8 |
| 2010年 3月期 | 6,410 641 8/14 | 2,180 218 4/1 | 1,202,950 12,029,500 4/16 | - | - | +25.17% 8/14 | -27.16% 2/10 |
| 2011年 3月期 | 3,760 376 4/5 | 1,260 126 3/15 | 804,400 8,044,000 6/16 | 466億1384万 | 156億2059万 | +12.85% 12/8 | -42.31% 3/15 |
| 2012年 3月期 | 2,390 239 8/1 | 1,080 108 11/22 | 2,004,400 20,044,000 8/30 | 296億2954万 | 133億8908万 | +16.83% 2/28 | -25.77% 9/7 |
| 2013年 3月期 | 1,440 144 4/4 144 4/3 他2件 | 610 61 10/15 | 2,200,200 22,002,000 1/31 | 178億5211万 | 75億6235万 | +36.79% 1/4 | -23.42% 7/27 |
| 2014年 3月期 | 4,000 400 9/24 | 1,010 101 4/2 | 10,656,950 106,569,500 10/29 | 495億8920万 | 125億2127万 | +80.43% 9/24 | -25.82% 2/4 |
| 2015年 3月期 | 3,660 366 7/23 | 2,300 230 2/6 230 10/17 | 3,460,600 34,606,000 7/23 | 567億2024万 | 356億4386万 | +10.8% 11/4 | -14.22% 10/17 |
| 2016年 3月期 | 2,620 262 6/4 | 940 94 2/12 | 810,490 8,104,900 6/3 | 406億301万 | 145億6749万 | +21.17% 3/14 | -21.15% 8/25 |
| 2017年 3月期 | 2,430 243 2/22 | 1,110 111 7/8 111 6/24 | 827,100 8,271,000 11/24 | 376億5852万 | 172億204万 | +25.09% 11/28 | -17.36% 6/24 |
| 2018年 3月期 | 3,510 351 2/26 | 1,880 188 4/14 | 3,142,100 31,421,000 5/10 | 543億9564万 | 291億3498万 | +27.41% 5/11 | -12.13% 11/15 |
| 2019年 3月期 | 3,980 398 5/21 | 2,040 204 12/25 | 2,264,720 22,647,200 5/9 | 616億7938万 | 316億1456万 | +26.39% 5/17 | -20.72% 12/25 |
| 2020年 3月期 | 2,650 265 4/4 | 1,260 3/13 | 765,300 10/16 | 410億6793万 | 195億2663万 | +12.81% 9/12 | -29.2% 3/13 |
| 2021年 3月期 | 2,218 3/15 | 1,418 7/31 | 489,200 2/5 | 343億7308万 | 219億7521万 | +24.05% 5/10 | -10.2% 7/2 |
| 2022年 3月期 | 3,220 3/4 | 1,879 4/30 | 1,562,600 2/4 | 499億141万 | 291億1948万 | +24.74% 2/7 | -17.61% 5/10 |
| 2023年 3月期 | 4,770 3/9 | 1,972 5/12 | 3,351,900 11/2 | 739億2227万 | 305億6074万 | +32.38% 11/2 | -20.21% 5/11 |
| 2024年 3月期 | 5,160 9/20 | 3,820 4/26 | 2,630,600 5/10 | 799億6623万 | 591億9981万 | +12.09% 5/10 | -12.5% 10/4 |
| 2025年 3月期 | 5,500 7/12 | 3,690 8/5 | 856,600 7/3 | 852億3533万 | 571億8515万 | +13.85% 7/12 | -26.2% 8/5 |
| 2026年 3月期 | 5,320 2/27 | 3,300 4/7 | 345,400 5/9 | 824億4581万 | 511億4119万 | +11.38% 1/15 | -5.59% 3/23 |
| 最新 | 5,270 2026/9/29 | 57,000 | 816億7094万 | -2.86% 5,425 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 7%（1.07倍）
- 1985/12/28 vs 1984/12/28
- -3%（0.97倍）
- 1986/12/27 vs 1985/12/28
- -4%（0.96倍）
- 1987/12/28 vs 1986/12/27
- 132%（2.32倍）
- 1988/12/28 vs 1987/12/28
- 127%（2.27倍）
- 1989/12/29 vs 1988/12/28
- -8%（0.92倍）
- 1990/12/28 vs 1989/12/29
- -54%（0.46倍）
- 1991/12/30 vs 1990/12/28
- 19%（1.19倍）
- 1992/12/30 vs 1991/12/30
- -45%（0.55倍）
- 1993/12/30 vs 1992/12/30
- -2%（0.98倍）
- 1994/12/30 vs 1993/12/30
- 58%（1.58倍）
- 1995/12/29 vs 1994/12/30
- -19%（0.81倍）
- 1996/12/30 vs 1995/12/29
- -30%（0.7倍）
- 1997/12/30 vs 1996/12/30
- -83%（0.17倍）
- 1998/12/30 vs 1997/12/30
- 9%（1.09倍）
- 1999/12/30 vs 1998/12/30
- 34%（1.34倍）
- 2000/12/29 vs 1999/12/30
- -29%（0.71倍）
- 2001/12/28 vs 2000/12/29
- -36%（0.64倍）
- 2002/12/30 vs 2001/12/28
- -49%（0.51倍）
- 2003/12/30 vs 2002/12/30
- 384%（4.84倍）
- 2004/12/30 vs 2003/12/30
- 180%（2.8倍）
- 2005/12/30 vs 2004/12/30
- -13%（0.87倍）
- 2006/12/29 vs 2005/12/30
- 73%（1.73倍）
- 2007/12/28 vs 2006/12/29
- 1%（1.01倍）
- 2008/12/30 vs 2007/12/28
- -68%（0.32倍）
- 2009/12/30 vs 2008/12/30
- 41%（1.41倍）
- 2010/12/30 vs 2009/12/30
- -32%（0.68倍）
- 2011/12/30 vs 2010/12/30
- -50%（0.5倍）
- 2012/12/28 vs 2011/12/30
- -7%（0.93倍）
- 2013/12/30 vs 2012/12/28
- 213%（3.13倍）
- 2014/12/30 vs 2013/12/30
- -30%（0.7倍）
- 2015/12/30 vs 2014/12/30
- -43%（0.57倍）
- 2016/12/30 vs 2015/12/30
- 35%（1.35倍）
- 2017/12/29 vs 2016/12/30
- 27%（1.27倍）
- 2018/12/28 vs 2017/12/29
- -5%（0.95倍）
- 2019/12/30 vs 2018/12/28
- 1%（1.01倍）
- 2020/12/30 vs 2019/12/30
- -26%（0.74倍）
- 2021/12/30 vs 2020/12/30
- 31%（1.31倍）
- 2022/12/30 vs 2021/12/30
- 84%（1.84倍）
- 2023/12/29 vs 2022/12/30
- 1%（1.01倍）
- 2024/12/30 vs 2023/12/29
- -5%（0.95倍）
- 2025/12/30 vs 2024/12/30
- 13%（1.13倍）
- 2026/09/29 vs 2025/12/30
- 16%（1.16倍）
- 過去安値
120円（2002/11/20） - 4292%（43.92倍）
5,270円（9/29）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
