日本軽金属 HD（5703）の株価チャート
株価
6/2
- 前日 (6/1)
- 3,130
- 始値
- 3,105
- 高値
- 3,190
- 安値
- 3,045
- 終値 +1.12%
- 3,165
- 出来高 -9.23%
- 278,200
乖離率
- 株価（5日）
移動平均値 - -0.16%
3,170 - 株価（25日）
移動平均値 - +4.46%
3,030 - 出来高（5日）
移動平均値 - -12.44%
317,720
2025/12/30～2026/06/02
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 06/02 | 3,105 | 3,190 | 3,045 | 3,165 | +1.12% | 278,200 | 1962億1021万 | +4.46% | 11.81 | 0.78 |
| 06/01 | 3,120 | 3,145 | 3,065 | 3,130 | -1.11% | 306,500 | 1940億4043万 | +3.64% | 11.68 | 0.78 |
| 05/29 | 3,230 | 3,270 | 3,150 | 3,165 | -0.78% | 372,100 | 1962億1021万 | +5.04% | 11.81 | 0.78 |
| 05/28 | 3,155 | 3,195 | 3,040 | 3,190 | -0.31% | 352,000 | 1977億6006万 | +6.16% | 11.91 | 0.79 |
| 05/27 | 3,290 | 3,325 | 3,195 | 3,200 | -2.74% | 279,800 | 1983億8000万 | +6.81% | 11.94 | 0.79 |
| 05/26 | 3,245 | 3,320 | 3,205 | 3,290 | +1.39% | 252,700 | 2039億5943万 | +10.03% | 12.28 | 0.81 |
| 05/25 | 3,190 | 3,330 | 3,145 | 3,245 | +6.39% | 388,000 | 2011億6971万 | +8.93% | 12.11 | 0.8 |
| 05/22 | 3,100 | 3,140 | 3,035 | 3,050 | -0.49% | 243,300 | 1890億8093万 | +2.66% | 11.39 | 0.76 |
| 05/21 | 3,120 | 3,125 | 3,030 | 3,065 | +0.49% | 342,400 | 1900億1084万 | +3.23% | 11.44 | 0.76 |
| 05/20 | 3,045 | 3,070 | 3,000 | 3,050 | -1.13% | 301,100 | 1890億8093万 | +2.87% | 11.39 | 0.76 |
| 05/19 | 3,140 | 3,140 | 3,035 | 3,085 | -2.06% | 366,100 | 1912億5071万 | +4.19% | 11.52 | 0.76 |
| 05/18 | 3,065 | 3,200 | 3,010 | 3,150 | +0.96% | 476,200 | 1952億8031万 | +6.53% | 11.76 | 0.78 |
| 05/15 | 3,050 | 3,260 | 3,025 | 3,120 | +2.63% | 824,000 | 1934億2050万 | +5.87% | 11.65 | 0.77 |
| 05/14 | 2,969 | 3,080 | 2,907 | 3,040 | +3.02% | 551,900 | 1884億6100万 | +3.51% | 11.35 | 0.75 |
| 05/13 | 2,939 | 2,965 | 2,911 | 2,951 | -0.3% | 310,800 | 1829億4355万 | +0.72% | 11.02 | 0.73 |
| 05/12 | 2,928 | 2,971 | 2,901 | 2,960 | +2% | 235,900 | 1835億150万 | +1.27% | 11.05 | 0.73 |
| 05/11 | 2,956 | 2,966 | 2,869 | 2,902 | -0.89% | 269,300 | 1799億586万 | -0.55% | 10.83 | 0.72 |
| 05/08 | 2,854 | 2,928 | 2,820 | 2,928 | -0.07% | 327,600 | 1815億1770万 | +0.51% | 10.93 | 0.73 |
| 05/07 | 2,899 | 2,939 | 2,856 | 2,930 | +3.79% | 352,700 | 1816億4168万 | +0.96% | 10.94 | 0.73 |
| 05/01 | 2,703 | 2,834 | 2,703 | 2,823 | -1.05% | 279,100 | 1750億835万 | -2.45% | 10.54 | 0.7 |
| 04/30 | 2,834 | 2,854 | 2,788 | 2,853 | -0.52% | 210,900 | 1768億6816万 | -1.28% | 10.65 | 0.71 |
| 04/28 | 2,876 | 2,880 | 2,838 | 2,868 | -0.62% | 167,000 | 1777億9807万 | -0.59% | 10.71 | 0.71 |
| 04/27 | 2,876 | 2,909 | 2,838 | 2,886 | +0.98% | 197,500 | 1789億1396万 | +0.35% | 10.77 | 0.71 |
| 04/24 | 2,847 | 2,879 | 2,831 | 2,858 | +0.11% | 162,700 | 1771億7813万 | -0.14% | 10.67 | 0.71 |
| 04/23 | 2,915 | 2,918 | 2,809 | 2,855 | -1.82% | 232,800 | 1769億9215万 | -0.1% | 10.66 | 0.71 |
| 04/22 | 2,939 | 2,939 | 2,898 | 2,908 | -1.86% | 151,800 | 1802億7782万 | +1.68% | 10.85 | 0.72 |
| 04/21 | 3,025 | 3,025 | 2,954 | 2,963 | +0.51% | 178,300 | 1836億8748万 | +3.75% | 11.06 | 0.73 |
| 04/20 | 2,999 | 3,005 | 2,934 | 2,948 | -1.14% | 158,200 | 1827億5757万 | +3.44% | 11 | 0.73 |
| 04/17 | 3,020 | 3,035 | 2,979 | 2,982 | -2.07% | 180,700 | 1848億6536万 | +4.74% | 11.13 | 0.74 |
| 04/16 | 3,030 | 3,050 | 3,015 | 3,045 | +1.16% | 144,800 | 1887億7096万 | +7.11% | 11.37 | 0.75 |
| 04/15 | 3,070 | 3,090 | 3,000 | 3,010 | -0.99% | 194,200 | 1866億118万 | +6.02% | 11.24 | 0.75 |
| 04/14 | 3,030 | 3,095 | 3,020 | 3,040 | +1.37% | 190,900 | 1884億6100万 | +7.23% | 11.35 | 0.75 |
| 04/13 | 2,981 | 3,030 | 2,959 | 2,999 | +0.54% | 172,700 | 1859億1925万 | +6.12% | 11.19 | 0.74 |
| 04/10 | 2,998 | 3,000 | 2,964 | 2,983 | +1.29% | 229,600 | 1849億2735万 | +5.56% | 11.13 | 0.74 |
| 04/09 | 2,988 | 2,988 | 2,923 | 2,945 | -1.11% | 252,400 | 1825億7159万 | +4.28% | 10.99 | 0.73 |
| 04/08 | 2,980 | 2,993 | 2,936 | 2,978 | +2.94% | 407,100 | 1846億1738万 | +5.6% | 11.12 | 0.74 |
| 04/07 | 2,867 | 2,900 | 2,860 | 2,893 | +0.91% | 133,100 | 1793億4791万 | +2.52% | 10.8 | 0.72 |
| 04/06 | 2,880 | 2,916 | 2,867 | 2,867 | -0.21% | 144,600 | 1777億3608万 | +1.2% | 10.7 | 0.71 |
| 04/03 | 2,801 | 2,879 | 2,801 | 2,873 | +3.57% | 247,300 | 1781億804万 | +1.06% | 10.72 | 0.71 |
| 04/02 | 2,880 | 2,917 | 2,756 | 2,774 | -2.29% | 284,000 | 1719億7066万 | -2.7% | 10.35 | 0.69 |
| 04/01 | 2,856 | 2,880 | 2,831 | 2,839 | +2.27% | 360,700 | 1760億25万 | -0.87% | 10.6 | 0.7 |
| 03/31 | 2,656 | 2,794 | 2,633 | 2,776 | +4.52% | 514,800 | 1720億9465万 | -3.34% | 10.97 | 0.69 |
| 03/30 | 2,580 | 2,663 | 2,571 | 2,656 | -2.78% | 259,700 | 1646億5540万 | -7.75% | 10.49 | 0.66 |
| 03/27 | 2,700 | 2,732 | 2,671 | 2,732 | +0.52% | 351,300 | 1693億6692万 | -5.53% | 10.79 | 0.68 |
| 03/26 | 2,746 | 2,761 | 2,677 | 2,718 | -0.62% | 186,500 | 1684億9901万 | -6.34% | 10.74 | 0.67 |
| 03/25 | 2,717 | 2,746 | 2,701 | 2,735 | +3.6% | 255,500 | 1695億5290万 | -6.11% | 10.81 | 0.68 |
| 03/24 | 2,644 | 2,666 | 2,597 | 2,640 | +3.77% | 255,600 | 1636億6350万 | -9.65% | 10.43 | 0.65 |
| 03/23 | 2,536 | 2,590 | 2,511 | 2,544 | -7.02% | 462,200 | 1577億1210万 | -13.23% | 10.05 | 0.63 |
| 03/19 | 2,795 | 2,799 | 2,726 | 2,736 | -5.85% | 523,200 | 1696億1490万 | -7.44% | 10.81 | 0.68 |
| 03/18 | 2,862 | 2,911 | 2,839 | 2,906 | +3.34% | 220,200 | 1801億5383万 | -2.09% | 11.48 | 0.72 |
| 03/17 | 2,830 | 2,846 | 2,803 | 2,812 | +0.04% | 225,400 | 1743億2642万 | -5.45% | 11.11 | 0.7 |
| 03/16 | 2,837 | 2,844 | 2,782 | 2,811 | -2.53% | 278,900 | 1742億6443万 | -5.64% | 11.11 | 0.7 |
| 03/13 | 2,858 | 2,899 | 2,840 | 2,884 | 0% | 252,500 | 1787億8997万 | -3.25% | 11.39 | 0.71 |
| 03/12 | 2,904 | 2,921 | 2,861 | 2,884 | -1.9% | 274,600 | 1787億8997万 | -3.25% | 11.39 | 0.71 |
| 03/11 | 2,964 | 3,020 | 2,940 | 2,940 | +0.72% | 218,600 | 1822億6162万 | -1.24% | 11.62 | 0.73 |
| 03/10 | 2,862 | 2,937 | 2,857 | 2,919 | +4.06% | 233,400 | 1809億5975万 | -1.72% | 11.53 | 0.72 |
| 03/09 | 2,793 | 2,830 | 2,755 | 2,805 | -6.28% | 395,500 | 1738億9246万 | -5.33% | 11.08 | 0.69 |
| 03/06 | 2,890 | 2,993 | 2,872 | 2,993 | +1.8% | 356,500 | 1855億4729万 | +1.01% | 11.82 | 0.74 |
| 03/05 | 2,955 | 3,010 | 2,914 | 2,940 | +3.56% | 340,900 | 1822億6162万 | -0.54% | 11.62 | 0.73 |
| 03/04 | 2,860 | 2,965 | 2,806 | 2,839 | -6.3% | 580,500 | 1760億25万 | -3.83% | 11.22 | 0.7 |
| 03/03 | 3,175 | 3,225 | 3,030 | 3,030 | -4.57% | 431,700 | 1878億4106万 | +2.64% | 11.97 | 0.75 |
| 03/02 | 3,105 | 3,175 | 3,045 | 3,175 | +1.76% | 244,900 | 1968億3015万 | +7.88% | 12.54 | 0.79 |
| 02/27 | 3,015 | 3,135 | 2,998 | 3,120 | +1.96% | 375,600 | 1934億2050万 | +6.59% | 12.33 | 0.77 |
| 02/26 | 3,140 | 3,175 | 3,050 | 3,060 | -1.45% | 357,900 | 1897億87万 | +5.08% | 12.09 | 0.76 |
| 02/25 | 3,045 | 3,115 | 3,000 | 3,105 | +2.48% | 347,500 | 1924億9059万 | +7.03% | 12.27 | 0.77 |
| 02/24 | 3,000 | 3,040 | 2,968 | 3,030 | +2.09% | 316,400 | 1878億4106万 | +4.95% | 11.97 | 0.75 |
| 02/20 | 2,950 | 2,987 | 2,916 | 2,968 | -0.1% | 277,200 | 1839億9745万 | +3.2% | 11.73 | 0.74 |
| 02/19 | 3,005 | 3,015 | 2,971 | 2,971 | -0.6% | 269,700 | 1841億8343万 | +3.63% | 11.74 | 0.74 |
| 02/18 | 2,970 | 3,040 | 2,965 | 2,989 | +0.3% | 259,800 | 1852億9931万 | +4.55% | 11.81 | 0.74 |
| 02/17 | 2,975 | 3,030 | 2,966 | 2,980 | +0.03% | 245,300 | 1847億4137万 | +4.67% | 11.77 | 0.74 |
| 02/16 | 2,983 | 2,997 | 2,944 | 2,979 | +3.01% | 329,900 | 1846億7938万 | +5.15% | 11.77 | 0.74 |
| 02/13 | 3,060 | 3,105 | 2,863 | 2,892 | -7.6% | 880,200 | 1792億8592万 | +2.59% | 11.43 | 0.72 |
| 02/12 | 3,090 | 3,145 | 3,080 | 3,130 | +2.62% | 376,600 | 1940億4043万 | +11.43% | 12.37 | 0.78 |
| 02/10 | 3,030 | 3,075 | 3,005 | 3,050 | -0.16% | 329,200 | 1890億8093万 | +9.4% | 12.05 | 0.76 |
| 02/09 | 3,015 | 3,065 | 2,971 | 3,055 | +4.27% | 542,600 | 1893億9090万 | +10.33% | 12.07 | 0.76 |
| 02/06 | 2,851 | 2,930 | 2,818 | 2,930 | +2.16% | 331,800 | 1816億4168万 | +6.62% | 11.58 | 0.73 |
| 02/05 | 2,916 | 2,990 | 2,843 | 2,868 | +0.07% | 414,500 | 1777億9807万 | +4.9% | 11.33 | 0.71 |
| 02/04 | 2,805 | 2,899 | 2,793 | 2,866 | +2.76% | 509,800 | 1776億7408万 | +5.37% | 11.32 | 0.71 |
| 02/03 | 2,779 | 2,819 | 2,756 | 2,789 | +0.72% | 363,700 | 1729億56万 | +3.11% | 11.02 | 0.69 |
| 02/02 | 2,731 | 2,805 | 2,720 | 2,769 | +1.35% | 472,400 | 1716億6069万 | +2.82% | 10.94 | 0.69 |
| 01/30 | 2,817 | 2,828 | 2,711 | 2,732 | -2.98% | 553,500 | 1693億6692万 | +1.9% | 10.79 | 0.68 |
| 01/29 | 2,815 | 2,834 | 2,756 | 2,816 | +0.28% | 352,700 | 1745億7440万 | +5.43% | 11.13 | 0.7 |
| 01/28 | 2,855 | 2,855 | 2,786 | 2,808 | -1.65% | 291,400 | 1740億7845万 | +5.68% | 11.09 | 0.7 |
| 01/27 | 2,821 | 2,886 | 2,808 | 2,855 | +1.17% | 380,600 | 1769億9215万 | +8.06% | 11.28 | 0.71 |
| 01/26 | 2,794 | 2,837 | 2,785 | 2,822 | +0.04% | 392,100 | 1749億4636万 | +7.42% | 11.15 | 0.7 |
| 01/23 | 2,785 | 2,823 | 2,775 | 2,821 | +1.73% | 257,600 | 1748億8436万 | +8% | 11.15 | 0.7 |
| 01/22 | 2,777 | 2,785 | 2,755 | 2,773 | +0.95% | 215,300 | 1719億866万 | +6.74% | 10.96 | 0.69 |
| 01/21 | 2,710 | 2,760 | 2,710 | 2,747 | -0.9% | 208,000 | 1702億9683万 | +6.23% | 10.85 | 0.68 |
| 01/20 | 2,773 | 2,783 | 2,730 | 2,772 | +0.65% | 233,600 | 1718億4667万 | +7.69% | 10.95 | 0.69 |
| 01/19 | 2,744 | 2,786 | 2,728 | 2,754 | -0.61% | 198,000 | 1707億3078万 | +7.41% | 10.88 | 0.68 |
| 01/16 | 2,747 | 2,780 | 2,725 | 2,771 | +0.87% | 263,500 | 1717億8468万 | +8.54% | 10.95 | 0.69 |
| 01/15 | 2,740 | 2,779 | 2,724 | 2,747 | -0.07% | 344,100 | 1702億9683万 | +8.15% | 10.85 | 0.68 |
| 01/14 | 2,716 | 2,750 | 2,700 | 2,749 | +1.85% | 238,700 | 1704億2081万 | +8.74% | 10.86 | 0.68 |
| 01/13 | 2,704 | 2,720 | 2,679 | 2,699 | +2.66% | 341,100 | 1673億2113万 | +7.32% | 10.66 | 0.67 |
| 01/09 | 2,649 | 2,657 | 2,602 | 2,629 | 0% | 317,000 | 1629億8156万 | +5.03% | 10.39 | 0.65 |
| 01/08 | 2,630 | 2,703 | 2,622 | 2,629 | -0.19% | 390,300 | 1629億8156万 | +5.37% | 10.39 | 0.65 |
| 01/07 | 2,621 | 2,667 | 2,604 | 2,634 | +0.57% | 348,500 | 1632億9153万 | +5.91% | 10.41 | 0.65 |
| 01/06 | 2,596 | 2,643 | 2,594 | 2,619 | +2.26% | 276,200 | 1623億6163万 | +5.6% | 10.35 | 0.65 |
| 01/05 | 2,550 | 2,583 | 2,544 | 2,561 | +0.43% | 219,400 | 1587億6599万 | +3.64% | 10.12 | 0.63 |
| 2025 | ||||||||||
| 12/30 | 2,528 | 2,569 | 2,522 | 2,550 | -1.09% | 187,800 | 1580億8406万 | +3.41% | 10.07 | 0.65 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2013年 3月期 | 1,180 118 3/25 | 650 65 11/15 | 1,697,900 16,979,000 2/7 | 643億2487万 | 354億3319万 | +25.18% 1/4 | -11.37% 4/5 |
| 2014年 3月期 | 1,640 164 9/25 | 950 95 4/5 95 4/4 | 1,979,600 19,796,000 1/21 | 894億67万 | 517億8697万 | +20.45% 5/21 | -11.63% 6/13 |
| 2015年 3月期 | 1,930 193 3/26 193 3/25 他2件 | 1,320 132 4/15 132 4/11 | 2,587,750 25,877,500 11/26 | 1052億932万 | 719億5663万 | +13.38% 7/30 | -10.44% 10/16 |
| 2016年 3月期 | 2,370 237 6/4 | 1,610 161 2/12 | 1,495,930 14,959,300 5/15 | 1291億9487万 | 877億6529万 | +13.92% 5/18 | -15.36% 2/12 |
| 2017年 3月期 | 2,910 291 2/16 | 1,660 166 4/8 | 1,224,200 12,242,000 6/7 | 1708億4080万 | 904億9092万 | +10.65% 5/17 | -7.94% 4/6 |
| 2018年 3月期 | 3,530 353 10/10 | 2,280 228 4/19 228 4/14 | 1,450,940 14,509,400 10/10 | 2188億3793万 | 1413億4575万 | +11.16% 5/16 | -10.97% 2/14 |
| 2019年 3月期 | 3,050 305 5/15 | 2,000 200 12/25 | 1,145,580 11,455,800 7/30 | 1890億8093万 | 1239億8750万 | +7.69% 2/6 | -13.62% 12/25 |
| 2020年 3月期 | 2,560 256 4/8 256 4/5 | 1,410 141 3/13 | 1,129,270 11,292,700 3/18 | 1587億400万 | 874億1118万 | +11.31% 11/12 | -25.32% 3/13 |
| 2021年 3月期 | 2,365 3/23 | 1,530 153 4/6 | 831,900 3/29 | 1466億1521万 | 948億5043万 | +9.9% 6/9 6/8 | -10.15% 9/30 |
| 2022年 3月期 | 2,335 5/10 | 1,617 3/9 | 1,190,600 8/2 | 1447億5540万 | 1002億4389万 | +10.86% 9/13 | -11.63% 5/27 |
| 2023年 3月期 | 1,742 4/5 4/4 | 1,413 2/3 | 2,804,200 3/31 | 1079億9311万 | 875億9716万 | +5.51% 8/1 | -9.25% 9/30 |
| 2024年 3月期 | 1,868 1/31 | 1,322 6/1 | 1,002,500 9/12 | 1158億432万 | 819億5573万 | +12.39% 9/19 | -7.96% 10/4 |
| 2025年 3月期 | 1,976 5/15 | 1,386 8/5 | 998,400 5/15 | 1224億9965万 | 859億2333万 | +4.7% 5/7 | -20.04% 8/5 |
| 2026年 3月期 | 3,225 3/3 | 1,236 4/7 | 880,200 2/13 | 1999億2984万 | 766億2427万 | +13.22% 9/5 | -13.25% 3/23 |
| 最新 | 3,165 2026/6/2 | 278,200 | 1962億1021万 | +4.46% 3,030 | |||
年間値上がり率
- 2013/12/30 vs 2012/12/28
- 39%（1.39倍）
- 2014/12/30 vs 2013/12/30
- 22%（1.22倍）
- 2015/12/30 vs 2014/12/30
- 25%（1.25倍）
- 2016/12/30 vs 2015/12/30
- 14%（1.14倍）
- 2017/12/29 vs 2016/12/30
- 30%（1.3倍）
- 2018/12/28 vs 2017/12/29
- -31%（0.69倍）
- 2019/12/30 vs 2018/12/28
- 6%（1.06倍）
- 2020/12/30 vs 2019/12/30
- -19%（0.81倍）
- 2021/12/30 vs 2020/12/30
- -10%（0.9倍）
- 2022/12/30 vs 2021/12/30
- -12%（0.88倍）
- 2023/12/29 vs 2022/12/30
- 16%（1.16倍）
- 2024/12/30 vs 2023/12/29
- -11%（0.89倍）
- 2025/12/30 vs 2024/12/30
- 64%（1.64倍）
- 2026/06/02 vs 2025/12/30
- 24%（1.24倍）
- 過去安値
650円（2012/11/15） - 387%（4.87倍）
3,165円（6/2）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
