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
11/11	383	388	383	384	-0.52%	4,200	-	-3.52%
11/10	384	387	383	386	+2.12%	6,200	-	-3.02%
11/09	382	389	378	378	-1.82%	27,900	-	-5.26%
11/06	14:00 自己株取得状況に関するお知らせ
11/06	379	385	373	385	-2.04%	55,900	-	-3.75%
11/05	387	395	387	393	+1.81%	16,700	-	-2%
11/04	392	393	382	386	-1.53%	51,700	-	-3.98%
11/02	395	397	389	392	-2.49%	36,200	-	-2.49%
10/30	398	403	396	402	+1.26%	16,700	-	-0.25%
10/29	395	398	395	397	+0.51%	5,000	-	-1.49%
10/28	395	396	395	395	+0.25%	8,500	-	-2.23%
10/27	398	399	393	394	-1.25%	28,300	-	-2.48%
10/26	399	400	398	399	-0.25%	12,700	-	-1.48%
10/23	403	405	398	400	-1.48%	43,800	-	-1.23%
10/22	402	406	401	406	+1%	36,200	-	+0.25%
10/21	402	403	401	402	0%	6,400	-	-0.5%
10/20	407	408	400	402	-1.23%	43,900	-	-0.5%
10/19	401	408	400	407	+0.25%	51,000	-	+0.74%
10/16	405	406	398	406	+0.74%	30,900	-	+0.5%
10/15	406	406	401	403	-1.23%	13,200	-	-0.25%
10/14	408	408	406	408	0%	7,300	-	+0.99%
10/13	400	408	400	408	+2%	46,400	-	+0.99%
10/09	402	402	397	400	-0.74%	14,700	-	-0.99%
10/08	403	403	396	403	0%	38,300	-	-0.25%
10/07	403	404	402	403	+0.25%	5,700	-	-0.49%
10/06	404	405	400	402	0%	19,200	-	-0.74%
10/05	16:30 自己株式の取得状況に関するお知らせ
10/05	407	407	400	402	-1.23%	15,900	-	-0.74%
10/02	408	408	405	407	-0.25%	4,200	-	+0.49%
10/01	405	408	404	408	+0.74%	5,200	-	+0.74%
09/30	403	405	402	405	+1%	3,700	-	0%
09/29	406	406	400	401	-1.96%	14,600	-	-0.99%
09/28	408	410	406	409	+0.25%	14,600	-	+0.99%
09/25	410	410	406	408	-0.49%	16,000	-	+0.74%
09/24	414	414	405	410	0%	27,600	-	+1.49%
09/18	410	410	406	410	+1.49%	24,000	-	+1.74%
09/17	402	405	402	404	+0.5%	12,500	-	+0.5%
09/16	403	404	398	402	-0.25%	31,300	-	0%
09/15	403	403	400	403	+0.25%	7,400	-	+0.5%
09/14	397	402	397	402	+1.26%	25,000	-	+0.5%
09/11	399	402	395	397	-1.24%	50,300	-	-0.5%
09/10	400	405	398	402	+0.25%	32,600	-	+0.75%
09/09	399	401	397	401	+0.25%	15,900	-	+0.75%
09/08	406	406	400	400	-1.48%	32,900	-	+0.76%
09/07	408	411	406	406	-0.98%	19,300	-	+2.53%
09/04	408	412	404	410	+0.24%	28,900	-	+4.06%
09/03	17:00 自己株式の取得状況に関するお知らせ
09/03	406	409	403	409	+1.74%	10,500	-	+4.07%
09/02	402	403	400	402	-0.5%	38,200	-	+2.55%
09/01	407	408	397	404	-0.74%	77,500	-	+3.59%
08/31	408	412	405	407	-0.49%	25,400	-	+4.63%
08/28	407	409	406	409	+0.49%	13,500	-	+5.68%
08/27	405	408	405	407	+0.49%	6,900	-	+5.44%
08/26	407	407	403	405	+0.25%	15,500	-	+5.19%
08/25	406	409	401	404	-0.49%	17,700	-	+5.48%
08/24	402	408	401	406	+1%	49,400	-	+6.28%
08/21	401	403	400	402	+0.25%	24,800	-	+5.79%
08/20	404	404	400	401	-0.5%	36,000	-	+6.08%
08/19	397	405	395	403	+1%	81,900	-	+7.18%
08/18	390	399	390	399	+2.57%	90,200	-	+6.68%
08/17	385	392	385	389	+1.3%	53,500	-	+4.29%
08/14	384	385	381	384	0%	16,100	-	+3.5%
08/13	384	386	379	384	0%	62,400	-	+3.78%
08/12	383	388	378	384	+0.26%	94,000	-	+4.07%
08/10	381	384	378	383	+0.26%	47,300	-	+4.08%
08/07	382	383	378	382	0%	32,000	-	+4.09%
08/06	14:00 自己株式の取得状況に関するお知らせ
08/06	384	389	379	382	0%	56,300	-	+4.37%
08/05	370	384	370	382	+2.69%	117,700	-	+4.95%
08/04	372	372	370	372	0%	5,700	-	+2.48%
08/03	377	377	368	372	-1.59%	42,900	-	+2.76%
07/31	377	381	370	378	+0.53%	110,800	-	+4.71%
07/30	15:00 2027年3月期第1四半期決算短信(日本基準)(連結)
07/30	372	378	370	376	+1.35%	39,200	-	+4.44%
07/29	371	372	370	371	0%	3,400	-	+3.34%
07/28	371	372	368	371	0%	19,900	-	+3.63%
07/27	371	374	370	371	+0.27%	10,000	-	+3.63%
07/24	374	374	369	370	-1.33%	23,400	-	+3.64%
07/23	373	376	369	375	+0.54%	20,000	-	+5.34%
07/22	370	373	367	373	+1.36%	58,500	-	+5.07%
07/21	369	369	363	368	+1.66%	85,400	-	+3.95%
07/17	359	362	358	362	+0.56%	50,500	-	+2.26%
07/16	360	363	359	360	+0.28%	32,300	-	+1.98%
07/15	356	360	356	359	+0.84%	33,300	-	+1.99%
07/14	356	359	355	356	-0.28%	48,800	-	+1.14%
07/13	351	357	351	357	+1.42%	13,700	-	+1.42%
07/10	352	352	351	352	0%	3,200	-	+0.28%
07/09	353	353	349	352	-0.56%	7,800	-	0%
07/08	356	356	353	354	-0.56%	17,600	-	+0.57%
07/07	355	357	355	356	-0.28%	4,000	-	+1.42%
07/06	355	357	351	357	0%	14,100	-	+1.71%
07/03	9:30 自己株式の取得状況に関するお知らせ
07/03	360	360	351	357	-0.28%	56,400	-	+1.42%
07/02	352	360	348	358	+1.7%	104,500	-	+1.7%
07/01	350	353	345	352	0%	39,300	-	0%
06/30	345	352	344	352	+2.03%	17,800	-	0%
06/29	18:00 支配株主等に関する事項について
06/29	346	349	337	345	-0.29%	27,800	-	-2.27%
06/26	349	353	342	346	-1.14%	35,000	-	-1.98%
06/25	350	355	348	350	+0.29%	24,400	-	-1.13%
06/24	354	357	349	349	-1.97%	15,600	-	-1.41%
06/23	353	356	345	356	+0.28%	28,600	-	+0.56%
06/22	355	355	348	355	+0.28%	27,900	-	+0.57%
06/19	356	356	348	354	+1.14%	20,800	-	+0.28%
06/18	349	351	344	350	+0.29%	15,500	-	-0.85%
06/17	351	351	346	349	0%	9,500	-	-1.13%
06/16	355	355	348	349	-1.13%	10,900	-	-1.13%

日亜鋼業（5658）のIR情報・決算資料

2026/06/16～2026/11/11

IR情報＆株価推移

開示資料

決算

株式

チャート