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
08/24	1,409	1,429	1,401	1,418	+1.58%	56,500	443億3403万	+1.79%
08/21	1,370	1,402	1,366	1,396	+1.23%	44,200	436億4620万	+0.14%
08/20	1,368	1,381	1,355	1,379	+0.88%	40,000	431億1469万	-1.29%
08/20	（空売り報告）GOLDMAN SACHS INTERNATIONAL 153,607株（0.49%）-0.09%義務消失
08/19	1,392	1,408	1,358	1,367	-3.32%	70,100	427億3951万	-2.43%
08/18	1,435	1,447	1,409	1,414	-1.67%	39,900	442億897万	+0.5%
08/17	1,427	1,458	1,427	1,438	+1.34%	66,500	449億5934万	+2.13%
08/14	1,393	1,425	1,388	1,419	+1.65%	44,900	443億6530万	+0.85%
08/13	1,402	1,411	1,392	1,396	-0.14%	42,200	436億4620万	-0.78%
08/13	（空売り報告）GOLDMAN SACHS INTERNATIONAL 183,407株（0.58%）-0.03%
08/12	1,396	1,403	1,378	1,398	+0.14%	39,500	437億873万	-0.78%
08/10	1,371	1,401	1,367	1,396	+2.12%	49,300	436億4620万	-1.13%
08/07	1,369	1,383	1,366	1,367	-0.36%	51,800	427億3951万	-3.46%
08/06	1,370	1,389	1,364	1,372	-0.22%	57,200	428億9584万	-3.38%
08/05	1,364	1,379	1,354	1,375	+2.38%	75,800	429億8963万	-3.37%
08/04	1,315	1,358	1,311	1,343	+2.13%	81,700	419億8915万	-5.75%
08/03	1,331	1,340	1,297	1,315	-1.87%	112,100	411億1372万	-7.85%
07/31	1,328	1,362	1,313	1,340	+1.98%	181,000	418億9535万	-6.42%
07/30	1,307	1,333	1,300	1,314	-0.45%	114,900	410億8245万	-8.5%
07/29	1,341	1,344	1,305	1,320	-1.64%	150,100	412億7005万	-8.46%
07/29	（空売り報告）Barclays Capital Securities Ltd 152,825株（0.48%）-0.02%義務消失
07/28	1,380	1,386	1,336	1,342	-4.07%	175,200	419億5788万	-7.38%
07/28	（空売り報告）Barclays Capital Securities Ltd 156,525株（0.5%）新規
07/27	1,422	1,423	1,345	1,399	-3.65%	312,800	437億4000万	-4.05%
07/24	（IR情報）14:30 2027年3月期第1四半期決算短信[日本基準](連結)
07/24	1,522	1,595	1,410	1,452	-3.59%	483,100	453億9705万	-0.89%
07/23	1,485	1,506	1,484	1,506	+2.45%	38,600	470億8537万	+2.59%
07/22	1,475	1,492	1,470	1,470	+0.14%	30,800	459億5982万	+0.2%
07/21	1,438	1,468	1,422	1,468	+3.6%	45,000	458億9729万	-0.07%
07/17	1,430	1,440	1,398	1,417	-2.07%	40,300	443億277万	-3.74%
07/16	1,460	1,463	1,445	1,447	-1.7%	30,500	452億4072万	-1.83%
07/15	1,482	1,494	1,464	1,472	-0.67%	38,500	460億2235万	-0.14%
07/14	1,498	1,499	1,465	1,482	-1.92%	45,700	463億3501万	+0.68%
07/13	1,439	1,522	1,427	1,511	+5.08%	134,400	472億4170万	+2.86%
07/10	1,446	1,454	1,424	1,438	+1.27%	54,700	449億5934万	-1.78%
07/09	1,444	1,444	1,415	1,420	+0.35%	20,500	443億9656万	-3.01%
07/08	1,418	1,434	1,406	1,415	-1.87%	51,300	442億4024万	-3.35%
07/07	1,482	1,493	1,441	1,442	-2.7%	43,000	450億8440万	-1.64%
07/06	1,495	1,512	1,468	1,482	-0.54%	47,900	463億3501万	+1.3%
07/03	1,475	1,491	1,444	1,490	+1.64%	25,800	465億8513万	+2.05%
07/02	1,442	1,512	1,441	1,466	+1.1%	47,900	458億3476万	+0.55%
07/01	1,433	1,455	1,427	1,450	+2.47%	36,900	453億3452万	-0.41%
06/30	1,422	1,426	1,395	1,415	+0.14%	29,900	442億4024万	-2.68%
06/29	1,432	1,432	1,392	1,413	-1.26%	49,400	441億7771万	-2.95%
06/29	（空売り報告）GOLDMAN SACHS INTERNATIONAL 192,707株（0.61%）+0.04%
06/26	1,446	1,459	1,412	1,431	-0.63%	52,400	447億4048万	-1.72%
06/25	1,496	1,496	1,438	1,440	-1.77%	71,300	450億2187万	-1.1%
06/24	1,500	1,515	1,423	1,466	-2.46%	174,500	458億3476万	+0.89%
06/23	1,580	1,580	1,494	1,503	-2.91%	66,800	469億9158万	+3.8%
06/22	1,573	1,605	1,533	1,548	-1.53%	100,100	483億9851万	+7.28%
06/19	1,534	1,595	1,522	1,572	+2.88%	149,100	491億4887万	+9.47%
06/19	（空売り報告）GOLDMAN SACHS INTERNATIONAL 181,007株（0.57%）-0.05%
06/18	1,514	1,548	1,506	1,528	+2.07%	62,500	477億7321万	+7%
06/17	1,513	1,546	1,489	1,497	-1.58%	59,100	468億398万	+5.35%
06/16	1,505	1,542	1,505	1,521	-0.33%	32,300	475億5435万	+7.57%
06/15	1,518	1,540	1,510	1,526	+3.88%	60,700	477億1067万	+8.46%
06/12	1,462	1,479	1,432	1,469	+1.8%	58,200	459億2856万	+5.08%
06/11	1,394	1,462	1,380	1,443	+1.48%	61,500	451億1566万	+3.81%
06/10	1,391	1,427	1,383	1,422	+0.57%	60,400	444億5910万	+2.67%
06/09	1,376	1,418	1,364	1,414	+2.69%	54,200	442億897万	+2.39%
06/08	1,383	1,405	1,366	1,377	-4.57%	55,500	430億5216万	-0.29%
06/05	1,443	1,450	1,420	1,443	+0.56%	31,900	451億1566万	+4.19%
06/04	1,429	1,454	1,405	1,435	-1.64%	47,500	448億6554万	+3.54%
06/03	1,394	1,459	1,371	1,459	+6.42%	50,900	456億1591万	+4.96%
06/02	1,381	1,391	1,331	1,371	-2.21%	48,400	428億6457万	-1.58%
06/01	1,441	1,442	1,388	1,402	-2.03%	37,600	438億3379万	+0.36%
05/29	1,400	1,447	1,387	1,431	+1.27%	72,400	447億4048万	+2.21%
05/28	1,398	1,414	1,386	1,413	-0.35%	77,300	441億7771万	+0.86%
05/27	1,440	1,443	1,395	1,418	-2.74%	62,200	443億3403万	+1.14%
05/26	1,424	1,460	1,410	1,458	+2.32%	98,800	455億8464万	+3.85%
05/25	1,441	1,446	1,410	1,425	+0.99%	42,000	445億5289万	+1.57%
05/22	1,398	1,422	1,385	1,411	+2.17%	52,300	441億1518万	+0.57%
05/21	1,362	1,391	1,362	1,381	+3.52%	53,400	431億7722万	-1.71%
05/20	1,370	1,370	1,322	1,334	-3.33%	46,400	417億776万	-5.46%
05/19	1,410	1,410	1,342	1,380	0%	97,800	431億4596万	-2.54%
05/18	1,359	1,403	1,358	1,380	+1.55%	137,700	431億4596万	-2.68%
05/15	1,345	1,379	1,338	1,359	+1.04%	52,800	424億8939万	-4.09%
05/14	1,359	1,374	1,340	1,345	+0.15%	41,200	420億5168万	-5.08%
05/13	1,350	1,379	1,341	1,343	-0.37%	52,900	419億8915万	-5.22%
05/12	1,299	1,348	1,299	1,348	+4.66%	74,600	421億4547万	-4.8%
05/11	1,289	1,297	1,278	1,288	+1.1%	84,100	402億6956万	-8.98%
05/08	（IR情報）14:30 支配株主等に関する事項について
05/08	1,302	1,317	1,266	1,274	-3.41%	102,000	398億3185万	-9.9%
05/07	1,343	1,347	1,318	1,319	+0.46%	95,500	412億3878万	-6.59%
05/01	1,410	1,410	1,286	1,313	-6.88%	150,800	410億5119万	-6.88%
04/30	（IR情報）14:30 2026年3月期決算説明資料
04/30	（IR情報）14:30 2026年3月期決算短信〔日本基準〕(連結)
04/30	1,464	1,534	1,407	1,410	-4.34%	347,200	440億8391万	+0.14%
04/30	（空売り報告）GOLDMAN SACHS INTERNATIONAL 195,907株（0.62%）+0.12%
04/28	1,472	1,481	1,460	1,474	-0.94%	91,300	460億8489万	+5.21%
04/27	1,520	1,545	1,487	1,488	-2.68%	75,200	465億2260万	+6.97%
04/24	1,545	1,560	1,512	1,529	-0.39%	71,100	478億447万	+10.8%
04/23	1,482	1,535	1,479	1,535	+4.07%	110,600	479億9206万	+12.13%
04/22	1,470	1,488	1,458	1,475	+0.27%	47,700	461億1615万	+8.54%
04/21	1,480	1,482	1,448	1,471	+0.82%	57,000	459億9109万	+8.96%
04/20	1,444	1,480	1,429	1,459	+1.11%	44,400	456億1591万	+8.8%
04/17	1,448	1,462	1,439	1,443	-0.28%	37,400	451億1566万	+8.33%
04/16	1,447	1,465	1,447	1,447	+0.63%	53,400	452億4072万	+9.21%
04/15	1,460	1,479	1,433	1,438	-0.14%	45,500	449億5934万	+9.02%
04/14	1,456	1,473	1,436	1,440	-1.1%	77,900	450億2187万	+9.76%
04/13	1,506	1,509	1,455	1,456	-4.71%	111,500	455億2211万	+11.66%
04/10	1,467	1,545	1,463	1,528	+5.52%	207,000	477億7321万	+17.81%
04/09	1,430	1,455	1,411	1,448	+0.7%	133,800	452億7199万	+12.51%
04/08	1,419	1,450	1,388	1,438	+5.74%	180,000	449億5934万	+12.43%
04/07	1,355	1,383	1,352	1,360	-0.22%	59,700	425億2065万	+6.67%
04/06	1,342	1,368	1,338	1,363	+1.41%	59,900	426億1445万	+6.9%
04/03	1,322	1,353	1,318	1,344	+2.13%	73,800	420億2041万	+5.41%
04/02	1,330	1,381	1,293	1,316	-0.23%	161,700	411億4499万	+3.22%
04/01	1,298	1,325	1,291	1,319	+4.93%	169,300	412億3878万	+3.37%
03/31	1,269	1,301	1,248	1,257	+1.29%	165,500	393億34万	-1.49%
03/30	1,241	1,250	1,221	1,241	-1.66%	232,400	388億10万	-2.9%
03/30	（空売り報告）GOLDMAN SACHS INTERNATIONAL 158,107株（0.5%）再IN
03/27	（空売り報告）GOLDMAN SACHS INTERNATIONAL 153,307株（0.49%）-0.01%義務消失

日本精線（5659）のイベントチャート

2026/03/30～2026/08/24

イベント情報＆株価推移

開示資料

決算

株式

チャート