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	947	960	945	947	+1.28%	7,200	-	+2.71%
10/02	940	940	934	935	-0.85%	3,000	-	+1.63%
10/01	945	945	939	943	-0.21%	1,700	-	+2.5%
09/30	933	945	933	945	+2.16%	4,100	-	+2.83%
09/29	931	931	920	925	-0.64%	800	-	+0.76%
09/28	929	932	929	931	+0.22%	2,300	-	+1.53%
09/25	929	935	929	929	0%	5,200	-	+1.42%
09/24	939	939	928	929	0%	9,200	-	+1.42%
09/18	922	929	920	929	+1.2%	4,800	-	+1.53%
09/17	915	926	915	918	+1.1%	11,100	-	+0.33%
09/16	906	913	904	908	+0.22%	4,300	-	-0.77%
09/15	907	910	906	906	+0.11%	2,400	-	-1.09%
09/14	905	907	905	905	0%	1,800	-	-1.2%
09/11	907	907	905	905	-0.33%	5,600	-	-1.31%
09/10	909	912	906	908	-0.22%	4,200	-	-1.09%
09/09	909	911	909	910	-0.22%	1,400	-	-0.98%
09/08	914	915	907	912	-0.33%	8,100	-	-0.87%
09/07	915	919	907	915	+0.11%	17,700	-	-0.54%
09/04	914	917	914	914	-0.44%	2,500	-	-0.76%
09/03	920	920	914	918	+0.11%	5,700	-	-0.33%
09/02	923	923	916	917	-0.65%	2,800	-	-0.76%
09/01	921	923	921	923	+0.33%	1,600	-	-0.22%
08/31	918	926	918	920	+0.44%	3,800	-	-0.76%
08/28	929	929	914	916	-1.51%	10,200	-	-1.4%
08/27	919	931	915	930	+1.31%	5,700	-	-0.11%
08/26	918	922	917	918	0%	5,200	-	-1.5%
08/25	919	920	918	918	0%	500	-	-1.61%
08/24	929	929	915	918	-0.33%	3,000	-	-1.5%
08/21	912	921	912	921	+0.99%	1,600	-	-1.29%
08/20	908	912	906	912	+0.44%	3,100	-	-2.56%
08/19	913	913	908	908	-0.98%	14,500	-	-3.09%
08/18	924	924	916	917	-0.33%	3,200	-	-2.34%
08/17	922	923	920	920	+0.22%	1,400	-	-2.23%
08/14	920	925	917	918	-0.22%	3,100	-	-2.55%
08/13	939	939	920	920	-1.71%	5,600	-	-2.65%
08/12	915	936	915	936	+2.74%	9,600	-	-1.16%
08/10	911	916	910	911	-0.44%	5,700	-	-3.9%
08/07	927	928	915	915	-0.87%	8,900	-	-3.58%
08/06	935	935	920	923	-1.28%	4,800	-	-2.64%
08/05	936	937	921	935	0%	7,200	-	-1.37%
08/04	932	935	918	935	+1.19%	7,500	-	-1.27%
08/03	936	936	922	924	-0.22%	7,500	-	-2.33%
07/31	936	936	923	926	-0.64%	12,700	-	-1.91%
07/30	936	936	920	932	-4.99%	36,600	-	-1.17%
07/29	15:30 通期業績予想の修正および配当予想の修正(増配)に関するお知らせ
07/29	15:30 2027年3月期第1四半期決算短信〔日本基準〕(非連結)
07/29	987	987	959	981	+2.51%	37,900	-	+4.14%
07/28	952	957	937	957	-0.52%	8,400	-	+2.03%
07/27	966	966	952	962	+0.21%	1,900	-	+2.78%
07/24	16:00 当社川崎工場内倉庫における火災発生に関するお知らせ
07/24	967	967	951	960	-0.72%	3,600	-	+2.78%
07/23	959	967	958	967	+0.94%	7,500	-	+3.76%
07/22	955	960	942	958	+1.91%	6,500	-	+3.23%
07/21	917	950	917	940	+2.73%	8,800	-	+1.73%
07/17	940	940	905	915	-2.97%	25,600	-	-0.76%
07/16	975	975	943	943	-3.28%	10,200	-	+2.5%
07/15	949	975	949	975	+2.96%	9,800	-	+6.32%
07/14	945	947	931	947	-0.32%	7,100	-	+3.84%
07/13	960	975	932	950	-1.35%	11,800	-	+4.51%
07/10	975	975	963	963	+0.21%	2,400	-	+6.29%
07/09	965	965	955	961	-1.74%	5,600	-	+6.54%
07/08	970	980	969	978	-0.61%	6,400	-	+8.79%
07/07	970	1,001	969	984	+1.44%	23,800	-	+9.82%
07/06	974	998	945	970	+6.13%	67,200	-	+8.74%
07/03	920	930	905	914	+0.22%	16,400	-	+2.7%
07/02	910	912	903	912	-0.11%	2,900	-	+2.47%
07/01	913	913	903	913	+0.33%	2,800	-	+2.58%
06/30	909	914	907	910	+1.11%	5,500	-	+2.13%
06/29	900	902	891	900	+1.01%	2,000	-	+1.12%
06/26	900	900	891	891	-1%	1,100	-	0%
06/25	895	900	890	900	+1.24%	1,900	-	+1.01%
06/24	15:30 支配株主等に関する事項について
06/24	890	900	889	889	-0.45%	1,500	-	-0.11%
06/23	915	915	893	893	-2.4%	5,000	-	+0.45%
06/22	914	917	900	915	+1.78%	12,300	-	+2.92%
06/19	902	902	881	899	-0.22%	9,900	-	+1.35%
06/18	890	901	876	901	+2.62%	5,700	-	+1.69%
06/17	873	886	873	878	+1.15%	6,900	-	-0.79%
06/16	876	880	868	868	-0.91%	10,300	-	-1.92%
06/15	875	890	874	876	+1.27%	3,600	-	-1.13%
06/12	870	871	865	865	0%	3,500	-	-2.48%
06/11	859	865	856	865	+0.35%	2,700	-	-2.7%
06/10	871	880	862	862	-1.03%	5,300	-	-3.25%
06/09	870	871	862	871	+1.04%	3,500	-	-2.24%
06/08	860	879	860	862	-1.93%	11,600	-	-3.36%
06/05	883	887	871	879	0%	6,700	-	-1.57%
06/04	890	890	879	879	-2.01%	2,900	-	-1.68%
06/03	900	900	890	897	-0.33%	3,400	-	+0.22%
06/02	907	907	890	900	-2.17%	5,700	-	+0.67%
06/01	911	920	910	920	+1.21%	9,500	-	+3.02%
05/29	922	922	898	909	-0.66%	8,400	-	+1.91%
05/28	920	920	902	915	-0.54%	6,100	-	+2.69%
05/27	910	920	900	920	+1.32%	8,600	-	+3.37%
05/26	909	909	898	908	-0.11%	8,000	-	+2.25%
05/25	895	910	885	909	+1.56%	17,400	-	+2.6%
05/22	888	909	876	895	+0.9%	14,000	-	+1.24%
05/21	874	888	866	887	+3.14%	9,400	-	+0.45%
05/20	877	877	860	860	-1.94%	6,700	-	-2.49%
05/19	888	888	863	877	-0.45%	8,100	-	-0.57%
05/18	877	884	873	881	+2.2%	7,900	-	0%
05/15	871	876	856	862	-1.26%	12,000	-	-1.93%
05/14	875	895	873	873	-0.23%	13,500	-	-0.57%
05/13	897	897	870	875	-2.45%	18,500	-	-0.11%
05/12	907	909	897	897	-0.33%	5,800	-	+2.63%

日本鋳造（5609）のIR情報・決算資料

2026/05/12～2026/10/05

IR情報＆株価推移

開示資料

決算

株式

チャート