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
09/11	1,700	1,744	1,693	1,731	-2.09%	324,700	755億2220万	-6.68%
09/10	1,806	1,814	1,751	1,768	-2.32%	245,300	771億3648万	-4.84%
09/09	1,788	1,829	1,780	1,810	+1.69%	234,000	789億6891万	-2.58%
09/09	（空売り報告）Barclays Capital Securities Ltd 238,600株（0.54%）-0.08%
09/08	（IR情報）15:00 人事異動に関するお知らせ
09/08	1,846	1,855	1,780	1,780	-4.3%	222,900	776億6003万	-3.58%
09/08	（空売り報告）Nomura International plc 271,412株（0.62%）+0.07%
09/07	1,858	1,876	1,846	1,860	+0.43%	177,400	811億5037万	+1.25%
09/07	（空売り報告）Nomura International plc 241,458株（0.55%）再IN
09/07	（空売り報告）Barclays Capital Securities Ltd 271,000株（0.62%）-0.09%
09/04	1,875	1,884	1,846	1,852	-0.59%	241,600	808億134万	+1.7%
09/04	（空売り報告）Barclays Capital Securities Ltd 313,500株（0.71%）+0.02%
09/03	1,890	1,903	1,853	1,863	-1.01%	310,700	812億8126万	+3.21%
09/03	（空売り報告）Nomura International plc 217,577株（0.49%）-0.07%義務消失
09/03	（空売り報告）Barclays Capital Securities Ltd 305,000株（0.69%）+0.17%
09/02	1,927	1,951	1,870	1,882	-4.18%	409,900	821億1022万	+5.2%
09/01	1,911	1,980	1,890	1,964	+3.1%	310,700	856億8781万	+10.84%
08/31	1,898	1,905	1,868	1,905	-1.09%	229,400	831億1369万	+8.67%
08/31	（空売り報告）Barclays Capital Securities Ltd 230,700株（0.52%）再IN
08/28	1,881	1,948	1,877	1,926	+2.39%	277,700	840億2990万	+10.94%
08/27	1,940	1,948	1,874	1,881	-3.54%	335,700	820億6659万	+9.36%
08/27	（空売り報告）Nomura International plc 246,963株（0.56%）再IN
08/26	1,918	1,968	1,903	1,950	+2.31%	303,700	850億7700万	+14.44%
08/26	（空売り報告）Nomura International plc 208,700株（0.47%）-0.04%義務消失
08/25	1,893	1,908	1,882	1,906	+0.26%	240,500	831億5732万	+13.12%
08/25	（空売り報告）Diversified Select Opportunities, LLC 434,800株（0.99%）-0.01%
08/25	（空売り報告）Nomura International plc 223,184株（0.51%）再IN
08/24	1,900	1,940	1,894	1,901	+1.82%	270,200	829億3917万	+14.04%
08/21	1,830	1,887	1,814	1,867	+2.3%	264,000	814億5578万	+13.08%
08/21	（空売り報告）Diversified Select Opportunities, LLC 436,400株（1%）+0.1%
08/21	（空売り報告）Nomura International plc 204,585株（0.46%）-0.12%義務消失
08/20	（IR情報）15:00 業績連動型株式報酬制度の導入に伴う自己株式の処分の中止、及び自己株式の処分の再決定に関するお知らせ
08/20	1,807	1,837	1,771	1,825	+1.73%	231,500	796億2335万	+11.48%
08/20	（空売り報告）Barclays Capital Securities Ltd 186,300株（0.42%）-0.1%義務消失
08/19	1,831	1,841	1,786	1,794	-3.55%	318,700	782億7084万	+10.47%
08/19	（空売り報告）Barclays Capital Securities Ltd 231,200株（0.52%）再IN
08/18	1,873	1,893	1,841	1,860	+0.05%	234,600	811億5037万	+15.46%
08/17	1,870	1,889	1,851	1,859	+0.22%	138,000	811億674万	+16.55%
08/17	（空売り報告）Nomura International plc 257,033株（0.58%）-0.05%
08/14	1,808	1,892	1,797	1,855	+0.54%	304,100	809億3223万	+17.41%
08/14	（空売り報告）Nomura International plc 277,093株（0.63%）-0.09%
08/14	（空売り報告）Barclays Capital Securities Ltd 202,300株（0.46%）-0.09%義務消失
08/13	1,844	1,909	1,829	1,845	-0.27%	293,300	804億9593万	+17.97%
08/13	（空売り報告）Nomura International plc 315,001株（0.72%）-0.17%
08/13	（空売り報告）Barclays Capital Securities Ltd 240,400株（0.55%）再IN
08/12	1,815	1,908	1,782	1,850	+0.54%	482,900	807億1408万	+19.43%
08/10	（IR情報）15:00 業績連動型株式報酬制度の導入に伴う自己株式の処分に関するお知らせ
08/10	（IR情報）15:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/10	1,810	1,914	1,810	1,840	+2.39%	872,800	802億7779万	+19.79%
08/10	（空売り報告）Nomura International plc 389,424株（0.89%）-0.12%
08/07	1,815	1,853	1,785	1,797	-0.61%	466,900	784億173万	+17.99%
08/07	（空売り報告）Diversified Select Opportunities, LLC 392,900株（0.9%）+0.04%
08/06	1,780	1,855	1,763	1,808	+2.44%	992,800	788億8165万	+19.74%
08/06	（空売り報告）Nomura International plc 443,846株（1.01%）-0.1%
08/06	（空売り報告）Barclays Capital Securities Ltd 187,600株（0.42%）-0.11%義務消失
08/05	（IR情報）15:00 業績予想及び配当予想の修正に関するお知らせ
08/05	1,550	1,804	1,547	1,765	+15.59%	1,168,500	770億559万	+17.82%
08/05	（空売り報告）Nomura International plc 485,275株（1.11%）-0.11%
08/05	（空売り報告）Barclays Capital Securities Ltd 234,105株（0.53%）-0.16%
08/04	1,530	1,546	1,516	1,527	-0.26%	265,200	666億2184万	+2.69%
08/04	（空売り報告）Barclays Capital Securities Ltd 304,200株（0.69%）-0.06%
08/03	1,472	1,545	1,442	1,531	+3.38%	455,800	667億9635万	+3.1%
07/31	1,476	1,500	1,451	1,481	+2.28%	384,900	646億1489万	-0.27%
07/31	（空売り報告）Diversified Select Opportunities, LLC 378,400株（0.86%）-0.04%
07/31	（空売り報告）Nomura International plc 533,330株（1.22%）-0.09%
07/31	（空売り報告）Barclays Capital Securities Ltd 331,100株（0.75%）-0.05%
07/30	1,441	1,469	1,433	1,448	-0.34%	246,100	631億7513万	-2.56%
07/30	（空売り報告）Nomura International plc 575,043株（1.31%）+0.04%
07/29	1,461	1,471	1,421	1,453	-0.14%	374,100	633億9327万	-2.61%
07/29	（空売り報告）Nomura International plc 555,599株（1.27%）+0.13%
07/28	1,486	1,486	1,450	1,455	-2.87%	383,200	634億8053万	-2.87%
07/28	（空売り報告）Nomura International plc 501,720株（1.14%）+0.09%
07/27	1,507	1,510	1,466	1,498	+1.08%	364,700	653億5659万	-0.53%
07/27	（空売り報告）Barclays Capital Securities Ltd 349,900株（0.8%）+0.01%
07/24	1,500	1,506	1,476	1,482	-1.98%	216,300	646億5852万	-1.98%
07/23	1,498	1,517	1,484	1,512	+1.75%	181,700	659億6740万	-0.59%
07/22	1,498	1,504	1,476	1,486	+0.2%	234,000	648億3304万	-2.81%
07/21	1,456	1,487	1,447	1,483	+2.63%	200,100	647億215万	-3.64%
07/21	（空売り報告）Barclays Capital Securities Ltd 348,824株（0.79%）-0.02%
07/17	1,491	1,494	1,414	1,445	-4.11%	474,800	630億4424万	-6.89%
07/17	（空売り報告）Diversified Select Opportunities, LLC 396,600株（0.9%）+0.09%
07/17	（空売り報告）Nomura International plc 461,250株（1.05%）+0.14%
07/17	（空売り報告）Barclays Capital Securities Ltd 356,300株（0.81%）+0.1%
07/16	1,510	1,522	1,491	1,507	-0.07%	273,500	657億4925万	-3.89%
07/15	1,517	1,526	1,491	1,508	-0.2%	148,200	657億9288万	-4.56%
07/14	1,465	1,515	1,457	1,511	+3.42%	283,000	659億2377万	-5.15%
07/14	（空売り報告）Diversified Select Opportunities, LLC 356,000株（0.81%）+0.1%
07/14	（空売り報告）Nomura International plc 399,769株（0.91%）-0.18%
07/13	1,485	1,509	1,458	1,461	-0.75%	236,200	637億4231万	-8.97%
07/10	1,477	1,487	1,463	1,472	0%	230,300	642億2223万	-9.19%
07/10	（空売り報告）Diversified Select Opportunities, LLC 310,300株（0.71%）+0.07%
07/09	1,454	1,477	1,442	1,472	+1.1%	258,300	642億2223万	-10.19%
07/09	（空売り報告）Nomura International plc 476,310株（1.09%）-0.01%
07/08	1,470	1,489	1,454	1,456	-1.95%	339,600	635億2416万	-12.08%
07/08	（空売り報告）Diversified Select Opportunities, LLC 280,500株（0.64%）+0.13%
07/08	（空売り報告）Nomura International plc 480,090株（1.1%）+0.06%
07/07	1,520	1,523	1,465	1,485	-1.72%	345,900	647億8941万	-11.55%
07/07	（空売り報告）Nomura International plc 456,995株（1.04%）+0.13%
07/07	（空売り報告）Barclays Capital Securities Ltd 312,000株（0.71%）+0.09%
07/06	1,526	1,536	1,503	1,511	-0.2%	219,100	659億2377万	-10.96%
07/06	（空売り報告）Barclays Capital Securities Ltd 270,800株（0.62%）+0.08%
07/03	1,489	1,520	1,483	1,514	+1.95%	250,500	660億5466万	-11.67%
07/03	（空売り報告）Diversified Select Opportunities, LLC 223,900株（0.51%）新規
07/02	1,500	1,510	1,479	1,485	-1%	215,100	647億8941万	-14.16%
07/01	1,483	1,507	1,477	1,500	+1.15%	212,100	654億4385万	-14.24%
06/30	1,490	1,506	1,483	1,483	-0.74%	213,500	647億215万	-16.12%
06/29	1,525	1,536	1,465	1,494	-1.13%	355,800	651億8207万	-16.58%
06/29	（空売り報告）Barclays Capital Securities Ltd 238,050株（0.54%）再IN
06/26	1,534	1,541	1,503	1,511	-0.98%	259,300	659億2377万	-16.52%
06/26	（空売り報告）Barclays Capital Securities Ltd 211,357株（0.48%）-0.04%義務消失
06/25	1,590	1,599	1,526	1,526	-3.96%	338,400	665億7821万	-16.43%
06/25	（空売り報告）Barclays Capital Securities Ltd 227,031株（0.52%）再IN
06/24	1,610	1,639	1,570	1,589	-0.69%	263,600	693億2685万	-13.59%
06/24	（空売り報告）Nomura International plc 398,939株（0.91%）+0.11%
06/23	1,645	1,664	1,600	1,600	-3.21%	284,500	698億677万	-13.42%
06/22	1,666	1,682	1,636	1,653	-0.42%	200,000	721億1912万	-10.99%
06/22	（空売り報告）Nomura International plc 350,158株（0.8%）再IN
06/19	1,678	1,682	1,646	1,660	-2.47%	302,800	724億2453万	-10.9%
06/18	1,719	1,745	1,698	1,702	-0.12%	187,000	742億5695万	-8.98%
06/17	1,745	1,753	1,701	1,704	-1.62%	308,800	743億4421万	-9.02%
06/16	1,798	1,798	1,724	1,732	-5.3%	341,400	755億6583万	-7.33%
06/15	1,877	1,877	1,817	1,829	+0.22%	189,500	797億9787万	-1.88%
06/12	1,850	1,880	1,813	1,825	+0.5%	220,700	796億2335万	-1.56%
06/11	1,800	1,831	1,781	1,816	-0.82%	210,500	792億3069万	-1.63%
06/10	1,800	1,861	1,783	1,831	+1.05%	290,500	798億8512万	-0.22%
06/09	1,881	1,892	1,787	1,812	-2.48%	291,300	790億5617万	-0.49%
06/08	1,823	1,879	1,797	1,858	-3.78%	337,200	810億6311万	+2.77%
06/05	1,885	1,938	1,823	1,931	+1.36%	242,300	842億4805万	+7.7%
06/04	1,957	1,958	1,900	1,905	-5.08%	234,100	831億1369万	+7.38%
06/03	2,020	2,039	1,979	2,007	+2.61%	304,900	875億6387万	+14.29%
06/02	1,903	1,965	1,867	1,956	+2.14%	279,200	853億3878万	+12.8%
06/01	1,907	1,924	1,870	1,915	-0.42%	332,200	835億4998万	+11.66%
05/29	1,993	2,017	1,923	1,923	-2.19%	262,200	838億9901万	+13.25%
05/28	1,971	1,973	1,911	1,966	-0.35%	285,000	857億7507万	+17.02%
05/27	2,070	2,074	1,972	1,973	-4.55%	347,600	860億8048万	+18.71%
05/26	1,979	2,067	1,954	2,067	+5.08%	371,000	901億8162万	+25.65%
05/25	1,931	1,997	1,909	1,967	+3.2%	295,400	858億1870万	+21.05%
05/22	1,895	1,922	1,875	1,906	+2.64%	380,200	831億5732万	+18.39%
05/21	1,823	1,877	1,809	1,857	+3.34%	320,500	810億1948万	+16.28%
05/20	1,800	1,821	1,785	1,797	-1.7%	281,300	784億173万	+13.45%
05/19	1,802	1,839	1,786	1,828	+1.78%	384,800	797億5424万	+16.14%
05/18	1,820	1,840	1,781	1,796	-2.81%	410,800	783億5810万	+14.91%
05/15	1,853	1,899	1,836	1,848	+3.41%	611,800	806億2682万	+19.15%
05/14	（IR情報）15:00 業績連動型株式報酬制度の導入に関するお知らせ
05/14	（IR情報）11:00 2026年3月期決算短信〔日本基準〕(連結)
05/14	1,590	1,941	1,554	1,787	+11.48%	1,315,400	779億6544万	+16.27%
05/13	1,569	1,609	1,562	1,603	+1.01%	208,000	699億3766万	+5.18%
05/12	1,612	1,627	1,576	1,587	-0.56%	253,300	692億3959万	+4.55%
05/12	（空売り報告）Nomura International plc 15,422株（0.03%）-0.56%義務消失
05/11	1,613	1,621	1,591	1,596	-1.05%	209,400	696億3225万	+5.56%
05/08	1,550	1,613	1,547	1,613	+4.54%	396,600	703億7395万	+7.18%
05/07	1,531	1,544	1,515	1,543	+3.14%	264,500	673億1990万	+3.14%
05/01	1,485	1,508	1,463	1,496	+2.12%	250,700	652億6933万	+0.61%
05/01	（空売り報告）Nomura International plc 261,424株（0.59%）-0.09%
04/30	（IR情報）15:00 業績予想の修正に関するお知らせ
04/30	1,461	1,524	1,444	1,465	-1.74%	350,600	639億1682万	-0.95%
04/28	1,470	1,491	1,459	1,491	+2.19%	210,600	650億5118万	+1.29%
04/27	1,440	1,467	1,425	1,459	+0.83%	161,500	636億5505万	-0.27%
04/24	1,454	1,468	1,431	1,447	-1.03%	164,300	631億3150万	-0.48%
04/23	1,475	1,491	1,435	1,462	-0.95%	200,200	637億8594万	+0.9%
04/22	1,491	1,497	1,464	1,476	-1.27%	179,400	643億9675万	+2.07%
04/21	1,530	1,545	1,493	1,495	+1.42%	220,300	652億2570万	+3.75%
04/20	1,518	1,520	1,473	1,474	-3.09%	152,300	643億949万	+2.72%
04/17	1,555	1,556	1,515	1,521	-2.25%	138,500	663億6006万	+6.29%
04/17	（空売り報告）Nomura International plc 299,506株（0.68%）-0.03%
04/14	（空売り報告）Nomura International plc 310,408株（0.71%）-0.09%
04/13	（空売り報告）Nomura International plc 353,383株（0.8%）+0.05%

大紀アルミニウム工業所（5702）のイベントチャート

2026/04/17～2026/09/11

イベント情報＆株価推移

開示資料

決算

株式

チャート