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	3,150	3,265	3,090	3,130	-2.34%	673,800	612億7623万	-0.76%
03/05	3,300	3,335	3,130	3,205	+4.06%	588,700	627億4451万	+1.84%
03/04	3,315	3,380	3,035	3,080	-10.85%	876,200	602億9737万	-1.75%
03/03	3,820	3,820	3,455	3,455	-9.44%	855,200	676億3878万	+10.42%
03/02	3,755	3,865	3,720	3,815	0%	748,200	746億8652万	+22.79%
02/27	11:30 （訂正）株式会社MiRESSOのシリーズA資金調達ラウンド完了のお知らせ
02/27	3,405	3,840	3,405	3,815	+11.39%	1,620,200	746億8652万	+24.31%
02/26	3,290	3,515	3,275	3,425	+5.55%	1,014,200	670億5146万	+12.96%
02/25	3,290	3,310	3,220	3,245	+0.46%	450,600	635億2759万	+7.77%
02/24	3,140	3,265	3,085	3,230	+4.53%	585,000	632億3393万	+7.74%
02/20	3,070	3,115	3,040	3,090	+0.16%	348,600	604億9314万	+3.52%
02/19	3,075	3,140	3,060	3,085	+1.65%	472,400	603億9526万	+3.45%
02/18	2,967	3,055	2,957	3,035	+1.81%	313,700	594億1641万	+1.95%
02/17	3,075	3,090	2,979	2,981	-3.06%	435,500	583億5924万	+0.3%
02/16	3,075	3,150	3,020	3,075	+2.33%	478,800	601億9949万	+3.96%
02/13	3,100	3,150	2,983	3,005	-7.25%	797,300	588億2909万	+2.07%
02/12	3,035	3,315	3,030	3,240	+10.47%	1,522,000	634億2971万	+10.73%
02/10	2,965	2,996	2,896	2,933	-0.03%	511,100	574億1954万	+1.38%
02/09	3,015	3,015	2,875	2,934	-0.98%	879,200	574億3912万	+2.3%
02/06	15:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/06	2,900	2,979	2,863	2,963	-1.23%	629,000	580億686万	+4.26%
02/05	3,120	3,165	2,975	3,000	-5.36%	651,600	587億3121万	+6.65%
02/04	3,050	3,175	3,020	3,170	+5.49%	643,500	620億5931万	+13.91%
02/03	2,953	3,020	2,936	3,005	+1.76%	529,400	588億2909万	+9.47%
02/02	2,929	3,035	2,912	2,953	+0.51%	978,500	578億1109万	+8.93%
01/30	15:00 営業外収益(持分法による投資利益)の計上及び業績予想の修正に関するお知らせ
01/30	2,960	3,050	2,896	2,938	-3.2%	798,500	575億1743万	+9.71%
01/29	3,000	3,050	2,935	3,035	+2.4%	596,200	594億1641万	+14.74%
01/28	2,907	3,030	2,854	2,964	+1.96%	588,500	580億2643万	+13.69%
01/27	2,884	2,933	2,835	2,907	-0.55%	397,100	569億1054万	+13.02%
01/26	2,910	2,977	2,881	2,923	+0.58%	514,000	572億2377万	+15.08%
01/23	2,883	2,945	2,878	2,906	+1.29%	459,800	568億9096万	+15.87%
01/22	2,938	2,963	2,841	2,869	-0.73%	582,200	561億6661万	+15.69%
01/21	2,844	2,927	2,794	2,890	-0.14%	670,100	565億7773万	+17.72%
01/20	2,957	2,959	2,856	2,894	-1.16%	567,800	566億5604万	+19.14%
01/19	2,908	2,948	2,866	2,928	+0.86%	589,800	573億2166万	+21.75%
01/16	3,030	3,040	2,850	2,903	-3.71%	1,384,800	568億3223万	+22.03%
01/15	2,940	3,100	2,931	3,015	+1.65%	1,033,300	590億2486万	+27.92%
01/14	2,928	3,075	2,901	2,966	+2.06%	1,453,900	580億6559万	+27.35%
01/13	2,790	2,952	2,693	2,906	+10.08%	1,844,000	568億9096万	+26.13%
01/09	2,664	2,704	2,585	2,640	-2.73%	986,100	516億8346万	+15.79%
01/08	2,550	2,765	2,532	2,714	+6.31%	2,029,000	531億3217万	+19.77%
01/07	2,460	2,598	2,435	2,553	+5.63%	1,299,400	499億8026万	+13.32%
01/06	2,350	2,455	2,339	2,417	+4.23%	703,700	473億1778万	+7.33%
01/05	2,300	2,346	2,291	2,319	+2.34%	493,700	453億9922万	+3.07%
2025
12/30	2,220	2,281	2,209	2,266	+1.07%	371,500	443億6164万	+0.67%
12/29	2,249	2,262	2,213	2,242	-0.58%	357,900	438億9179万	-0.4%
12/26	2,205	2,266	2,201	2,255	+1.71%	320,600	441億4629万	+0.09%
12/25	2,182	2,248	2,177	2,217	+2.4%	375,900	434億236万	-1.77%
12/24	2,170	2,271	2,147	2,165	+1.93%	796,900	423億8435万	-4.08%
12/23	2,108	2,127	2,086	2,124	+0.81%	322,300	415億8169万	-5.93%
12/22	2,130	2,130	2,081	2,107	+0.48%	345,600	412億4888万	-6.89%
12/19	2,095	2,105	2,058	2,097	+0.58%	339,400	410億5311万	-7.58%
12/18	2,050	2,103	2,045	2,085	-0.24%	358,400	408億1819万	-8.39%
12/17	2,112	2,121	2,055	2,090	-1.69%	666,600	409億1607万	-8.33%
12/16	2,193	2,208	2,124	2,126	-4.41%	617,800	416億2085万	-6.84%
12/15	2,216	2,240	2,181	2,224	-0.89%	508,700	435億3940万	-2.63%
12/12	2,254	2,265	2,237	2,244	+0.36%	277,900	439億3094万	-1.49%
12/11	2,292	2,303	2,222	2,236	-2.4%	413,500	437億7433万	-1.71%
12/10	2,301	2,369	2,289	2,291	+0.26%	507,400	448億5106万	+0.84%
12/09	14:20 青森県東方沖を震源とする地震の影響について
12/09	2,340	2,358	2,256	2,285	-2.68%	509,500	447億3360万	+0.75%
12/08	2,337	2,353	2,276	2,348	+1.47%	384,100	459億6696万	+3.94%
12/05	2,330	2,350	2,303	2,314	-0.69%	343,800	453億134万	+3.03%
12/04	2,319	2,331	2,280	2,330	+1%	485,100	456億1457万	+4.34%
12/03	2,311	2,327	2,289	2,307	+0.22%	392,300	451億6430万	+3.97%
12/02	2,366	2,385	2,281	2,302	-3.36%	787,300	450億6641万	+4.16%
12/01	2,554	2,579	2,361	2,382	-5.85%	1,658,800	466億3258万	+8.32%
11/28	2,385	2,565	2,380	2,530	+6.8%	1,322,500	495億2998万	+15.74%
11/27	2,350	2,412	2,335	2,369	+0.89%	511,500	463億7808万	+9.32%
11/26	2,271	2,359	2,268	2,348	+4.12%	466,700	459億6696万	+9.11%
11/25	2,306	2,320	2,231	2,255	-2.21%	429,600	441億4629万	+5.52%
11/21	2,290	2,321	2,259	2,306	-1.45%	598,400	451億4472万	+8.42%
11/20	2,245	2,365	2,220	2,340	+5.98%	571,100	458億1034万	+10.69%
11/19	2,225	2,235	2,153	2,208	+0.59%	239,200	432億2617万	+5.04%
11/18	2,272	2,290	2,178	2,195	-3%	503,100	429億7167万	+4.92%
11/17	2,261	2,291	2,238	2,263	+0.8%	309,500	443億291万	+8.69%
11/14	2,224	2,305	2,218	2,245	-1.28%	565,600	439億5052万	+8.35%
11/13	2,200	2,314	2,176	2,274	+3.36%	789,700	445億1825万	+10.12%
11/12	2,128	2,200	2,098	2,200	+3.58%	476,700	430億6955万	+7.16%
11/11	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)
11/11	2,153	2,159	2,091	2,124	-2.48%	384,700	415億8169万	+4.02%
11/10	2,111	2,207	2,108	2,178	+4.31%	384,600	426億3886万	+7.08%
11/07	2,132	2,155	2,061	2,088	-3.69%	403,800	408億7692万	+3.21%
11/06	2,162	2,212	2,152	2,168	+0.28%	358,500	424億4308万	+7.59%
11/05	2,138	2,178	2,121	2,162	-1.19%	464,100	423億2562万	+7.67%
11/04	2,117	2,239	2,117	2,188	+6.78%	1,211,000	428億3463万	+9.24%
10/31	15:00 剰余金の配当(中間配当)に関するお知らせ
10/31	15:00 売上原価(棚卸資産の簿価切下げ額の戻入れ)の計上、営業外収益(持分法による投資利益)の計上及び業績予想の修正に関するお知らせ
10/31	2,016	2,051	2,016	2,049	+1.64%	284,300	401億1341万	+2.55%
10/30	1,983	2,023	1,980	2,016	+1.15%	280,500	394億6737万	+0.85%
10/29	2,001	2,019	1,981	1,993	+0.15%	200,300	390億1710万	-0.35%
10/28	2,075	2,076	1,983	1,990	-4%	327,100	389億5837万	-0.55%
10/27	2,043	2,081	2,042	2,073	+1.47%	257,400	405億8326万	+3.49%
10/24	2,069	2,069	2,035	2,043	+0.1%	188,700	399億9595万	+2.1%
10/23	2,036	2,045	2,015	2,041	-0.44%	173,100	399億5680万	+2.05%
10/22	2,005	2,119	1,976	2,050	+2.71%	668,300	401億3299万	+2.45%
10/21	2,003	2,022	1,985	1,996	+0.2%	208,100	390億7583万	-0.25%
10/20	1,985	2,001	1,979	1,992	+0.5%	141,700	389億9752万	-0.5%
10/17	1,986	2,001	1,974	1,982	-0.7%	185,700	388億175万	-1.1%
10/16	2,022	2,028	1,995	1,996	-2.01%	177,600	390億7583万	-0.5%
10/15	1,991	2,063	1,988	2,037	+3.82%	314,700	398億7849万	+1.29%
10/14	1,919	2,028	1,918	1,962	+1.5%	412,100	384億1021万	-2.53%
10/10	1,990	2,000	1,930	1,933	-4.35%	309,300	378億4247万	-4.16%
10/09	2,073	2,074	2,012	2,021	-1.89%	203,400	395億6526万	0%
10/08	1,980	2,065	1,976	2,060	+4.09%	414,000	403億2876万	+1.88%
10/07	1,930	1,989	1,930	1,979	+2.86%	201,200	387億4302万	-2.13%

5541 大平洋金属

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