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	1,387	1,397	1,381	1,391	+0.51%	42,500	-	-1%
10/02	1,376	1,396	1,376	1,384	-1%	44,100	-	-1.63%
10/01	1,383	1,405	1,375	1,398	+0.22%	52,100	-	-0.71%
09/30	1,420	1,420	1,386	1,395	-0.57%	75,300	-	-0.99%
09/29	1,420	1,421	1,399	1,403	-2.43%	56,300	-	-0.43%
09/28	1,461	1,469	1,431	1,438	-1.84%	52,500	-	+2.13%
09/25	1,447	1,473	1,447	1,465	+1.81%	61,400	-	+4.2%
09/24	1,420	1,447	1,413	1,439	+1.84%	68,300	-	+2.57%
09/18	1,422	1,430	1,405	1,413	-0.63%	50,900	-	+0.71%
09/17	1,395	1,427	1,383	1,422	+1.94%	43,300	-	+1.28%
09/16	1,360	1,395	1,360	1,395	+2.88%	42,500	-	-0.57%
09/15	1,340	1,362	1,340	1,356	+0.15%	28,000	-	-3.35%
09/14	1,340	1,356	1,339	1,354	-0.15%	33,500	-	-3.56%
09/11	1,350	1,369	1,345	1,356	-1.67%	42,500	-	-3.49%
09/10	1,358	1,381	1,351	1,379	+0.29%	48,700	-	-1.92%
09/09	1,370	1,390	1,370	1,375	+0.22%	42,900	-	-2.14%
09/08	1,412	1,412	1,372	1,372	-3.11%	63,500	-	-2.28%
09/07	1,401	1,420	1,401	1,416	+1%	40,000	-	+1%
09/04	1,391	1,405	1,388	1,402	-0.07%	31,700	-	+0.21%
09/03	1,402	1,413	1,392	1,403	+0.72%	36,300	-	+0.57%
09/02	1,425	1,433	1,393	1,393	-3.86%	78,000	-	+0.07%
09/01	1,425	1,457	1,422	1,449	+1.33%	41,100	-	+4.24%
08/31	1,434	1,442	1,415	1,430	-1.24%	48,300	-	+3.03%
08/28	1,438	1,454	1,432	1,448	+0.14%	51,500	-	+4.25%
08/27	1,450	1,462	1,431	1,446	-0.14%	56,200	-	+3.95%
08/26	1,426	1,456	1,422	1,448	+2.19%	61,200	-	+4.02%
08/25	1,410	1,420	1,398	1,417	-0.07%	37,300	-	+1.72%
08/24	1,409	1,429	1,401	1,418	+1.58%	56,500	-	+1.79%
08/21	1,370	1,402	1,366	1,396	+1.23%	44,200	-	+0.14%
08/20	1,368	1,381	1,355	1,379	+0.88%	40,000	-	-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	-	-2.43%
08/18	1,435	1,447	1,409	1,414	-1.67%	39,900	-	+0.5%
08/17	1,427	1,458	1,427	1,438	+1.34%	66,500	-	+2.13%
08/14	1,393	1,425	1,388	1,419	+1.65%	44,900	-	+0.85%
08/13	1,402	1,411	1,392	1,396	-0.14%	42,200	-	-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	-	-0.78%
08/10	1,371	1,401	1,367	1,396	+2.12%	49,300	-	-1.13%
08/07	1,369	1,383	1,366	1,367	-0.36%	51,800	-	-3.46%
08/06	1,370	1,389	1,364	1,372	-0.22%	57,200	-	-3.38%
08/05	1,364	1,379	1,354	1,375	+2.38%	75,800	-	-3.37%
08/04	1,315	1,358	1,311	1,343	+2.13%	81,700	-	-5.75%
08/03	1,331	1,340	1,297	1,315	-1.87%	112,100	-	-7.85%
07/31	1,328	1,362	1,313	1,340	+1.98%	181,000	-	-6.42%
07/30	1,307	1,333	1,300	1,314	-0.45%	114,900	-	-8.5%
07/29	1,341	1,344	1,305	1,320	-1.64%	150,100	-	-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	-	-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	-	-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	-	-0.89%
07/23	1,485	1,506	1,484	1,506	+2.45%	38,600	-	+2.59%
07/22	1,475	1,492	1,470	1,470	+0.14%	30,800	-	+0.2%
07/21	1,438	1,468	1,422	1,468	+3.6%	45,000	-	-0.07%
07/17	1,430	1,440	1,398	1,417	-2.07%	40,300	-	-3.74%
07/16	1,460	1,463	1,445	1,447	-1.7%	30,500	-	-1.83%
07/15	1,482	1,494	1,464	1,472	-0.67%	38,500	-	-0.14%
07/14	1,498	1,499	1,465	1,482	-1.92%	45,700	-	+0.68%
07/13	1,439	1,522	1,427	1,511	+5.08%	134,400	-	+2.86%
07/10	1,446	1,454	1,424	1,438	+1.27%	54,700	-	-1.78%
07/09	1,444	1,444	1,415	1,420	+0.35%	20,500	-	-3.01%
07/08	1,418	1,434	1,406	1,415	-1.87%	51,300	-	-3.35%
07/07	1,482	1,493	1,441	1,442	-2.7%	43,000	-	-1.64%
07/06	1,495	1,512	1,468	1,482	-0.54%	47,900	-	+1.3%
07/03	1,475	1,491	1,444	1,490	+1.64%	25,800	-	+2.05%
07/02	1,442	1,512	1,441	1,466	+1.1%	47,900	-	+0.55%
07/01	1,433	1,455	1,427	1,450	+2.47%	36,900	-	-0.41%
06/30	1,422	1,426	1,395	1,415	+0.14%	29,900	-	-2.68%
06/29	1,432	1,432	1,392	1,413	-1.26%	49,400	-	-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	-	-1.72%
06/25	1,496	1,496	1,438	1,440	-1.77%	71,300	-	-1.1%
06/24	1,500	1,515	1,423	1,466	-2.46%	174,500	-	+0.89%
06/23	1,580	1,580	1,494	1,503	-2.91%	66,800	-	+3.8%
06/22	1,573	1,605	1,533	1,548	-1.53%	100,100	-	+7.28%
06/19	1,534	1,595	1,522	1,572	+2.88%	149,100	-	+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	-	+7%
06/17	1,513	1,546	1,489	1,497	-1.58%	59,100	-	+5.35%
06/16	1,505	1,542	1,505	1,521	-0.33%	32,300	-	+7.57%
06/15	1,518	1,540	1,510	1,526	+3.88%	60,700	-	+8.46%
06/12	1,462	1,479	1,432	1,469	+1.8%	58,200	-	+5.08%
06/11	1,394	1,462	1,380	1,443	+1.48%	61,500	-	+3.81%
06/10	1,391	1,427	1,383	1,422	+0.57%	60,400	-	+2.67%
06/09	1,376	1,418	1,364	1,414	+2.69%	54,200	-	+2.39%
06/08	1,383	1,405	1,366	1,377	-4.57%	55,500	-	-0.29%
06/05	1,443	1,450	1,420	1,443	+0.56%	31,900	-	+4.19%
06/04	1,429	1,454	1,405	1,435	-1.64%	47,500	-	+3.54%
06/03	1,394	1,459	1,371	1,459	+6.42%	50,900	-	+4.96%
06/02	1,381	1,391	1,331	1,371	-2.21%	48,400	-	-1.58%
06/01	1,441	1,442	1,388	1,402	-2.03%	37,600	-	+0.36%
05/29	1,400	1,447	1,387	1,431	+1.27%	72,400	-	+2.21%
05/28	1,398	1,414	1,386	1,413	-0.35%	77,300	-	+0.86%
05/27	1,440	1,443	1,395	1,418	-2.74%	62,200	-	+1.14%
05/26	1,424	1,460	1,410	1,458	+2.32%	98,800	-	+3.85%
05/25	1,441	1,446	1,410	1,425	+0.99%	42,000	-	+1.57%
05/22	1,398	1,422	1,385	1,411	+2.17%	52,300	-	+0.57%
05/21	1,362	1,391	1,362	1,381	+3.52%	53,400	-	-1.71%
05/20	1,370	1,370	1,322	1,334	-3.33%	46,400	-	-5.46%
05/19	1,410	1,410	1,342	1,380	0%	97,800	-	-2.54%
05/18	1,359	1,403	1,358	1,380	+1.55%	137,700	-	-2.68%
05/15	1,345	1,379	1,338	1,359	+1.04%	52,800	-	-4.09%
05/14	1,359	1,374	1,340	1,345	+0.15%	41,200	-	-5.08%
05/13	1,350	1,379	1,341	1,343	-0.37%	52,900	-	-5.22%
05/12	1,299	1,348	1,299	1,348	+4.66%	74,600	-	-4.8%
05/08	（IR情報）14:30 支配株主等に関する事項について

日本精線（5659）のイベントチャート

2026/05/12～2026/10/05

イベント情報＆株価推移

開示資料

決算

株式

チャート