- 5703
- 2026/09/28
- 時価
- 1843億円
- PER 予
- 10.78倍
- 2013年以降
- 4.8-43.5倍
（2013-2026年） - PBR
- 0.72倍
- 2013年以降
- 0.31-1.26倍
（2013-2026年） - 配当 予
- 3.7%
- ROE 予
- 6.71%
- ROA 予
- 2.99%
- 資料
- Link
- CSV,JSON
日本軽金属 HD（5703）の株価チャート
株価
9/29
- 前日 (9/28)
- 2,974
- 始値
- 2,906
- 高値
- 2,916
- 安値
- 2,853
- 終値 -3.26%
- 2,877
- 出来高 +3.8%
- 254,200
乖離率
- 株価（5日）
移動平均値 - -3.13%
2,970 - 株価（25日）
移動平均値 - -4.07%
2,999 - 出来高（5日）
移動平均値 - -0.79%
256,220
2026/05/01～2026/09/29
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 | ||||||||||
| 09/29 | 2,906 | 2,916 | 2,853 | 2,877 | -3.26% | 254,200 | - | -4.07% | - | - |
| 09/28 | 3,010 | 3,010 | 2,965 | 2,974 | -0.7% | 244,900 | - | -1.06% | - | - |
| 09/25 | 3,015 | 3,020 | 2,987 | 2,995 | +0.34% | 253,600 | - | -0.37% | - | - |
| 09/24 | 3,020 | 3,030 | 2,985 | 2,985 | -1.16% | 272,300 | - | -0.83% | - | - |
| 09/18 | 3,020 | 3,030 | 2,986 | 3,020 | +0.17% | 256,100 | - | +0.3% | - | - |
| 09/17 | 3,035 | 3,040 | 2,993 | 3,015 | +0.57% | 168,800 | - | +0.17% | - | - |
| 09/16 | 2,913 | 2,998 | 2,890 | 2,998 | +2.88% | 277,600 | - | -0.3% | - | - |
| 09/15 | 2,900 | 2,929 | 2,892 | 2,914 | +0.52% | 188,600 | - | -3% | - | - |
| 09/14 | 2,880 | 2,906 | 2,849 | 2,899 | -0.34% | 257,200 | - | -3.56% | - | - |
| 09/11 | 2,888 | 2,933 | 2,846 | 2,909 | -2.25% | 324,100 | - | -3.23% | - | - |
| 09/10 | 2,970 | 2,988 | 2,945 | 2,976 | +0.03% | 253,800 | - | -1.03% | - | - |
| 09/09 | 2,980 | 3,015 | 2,934 | 2,975 | +1.54% | 259,900 | - | -1% | - | - |
| 09/08 | 3,000 | 3,025 | 2,930 | 2,930 | -3.14% | 320,500 | - | -2.27% | - | - |
| 09/07 | 3,045 | 3,070 | 3,020 | 3,025 | +0.5% | 175,200 | - | +1.04% | - | - |
| 09/04 | 3,015 | 3,025 | 2,987 | 3,010 | -0.5% | 195,900 | - | +0.94% | - | - |
| 09/03 | 3,060 | 3,070 | 3,010 | 3,025 | +0.33% | 171,800 | - | +2.02% | - | - |
| 09/02 | 3,065 | 3,090 | 2,989 | 3,015 | -3.83% | 255,500 | - | +2.31% | - | - |
| 09/01 | 3,000 | 3,150 | 3,000 | 3,135 | +3.47% | 233,400 | - | +6.96% | - | - |
| 08/31 | 2,990 | 3,035 | 2,977 | 3,030 | -0.49% | 229,900 | - | +4.02% | - | - |
| 08/28 | 3,035 | 3,080 | 3,020 | 3,045 | +0.33% | 151,500 | - | +5.07% | - | - |
| 08/27 | 3,080 | 3,100 | 3,015 | 3,035 | -1.78% | 202,000 | - | +5.2% | - | - |
| 08/26 | 3,060 | 3,115 | 3,035 | 3,090 | +2.15% | 181,800 | - | +7.63% | - | - |
| 08/25 | 3,050 | 3,050 | 3,000 | 3,025 | -0.82% | 152,800 | - | +5.92% | - | - |
| 08/24 | 3,060 | 3,080 | 3,035 | 3,050 | +0.83% | 208,100 | - | +7.36% | - | - |
| 08/21 | 3,035 | 3,050 | 2,987 | 3,025 | -0.49% | 173,000 | - | +6.97% | - | - |
| 08/20 | 2,999 | 3,040 | 2,970 | 3,040 | +1.6% | 298,900 | - | +7.92% | - | - |
| 08/19 | 3,030 | 3,080 | 2,963 | 2,992 | -3.01% | 386,500 | - | +6.63% | - | - |
| 08/18 | 3,090 | 3,140 | 3,055 | 3,085 | +2.83% | 312,200 | - | +10.45% | - | - |
| 08/17 | 2,982 | 3,050 | 2,977 | 3,000 | 0% | 174,200 | - | +7.99% | - | - |
| 08/14 | 2,937 | 3,030 | 2,937 | 3,000 | +2.15% | 345,700 | - | +8.54% | - | - |
| 08/13 | 2,965 | 3,020 | 2,930 | 2,937 | -0.24% | 287,700 | - | +6.88% | - | - |
| 08/12 | 2,910 | 2,978 | 2,908 | 2,944 | -0.14% | 212,600 | - | +7.48% | - | - |
| 08/10 | 2,922 | 2,987 | 2,917 | 2,948 | +1.17% | 310,000 | - | +7.95% | - | - |
| 08/07 | 2,912 | 2,936 | 2,873 | 2,914 | -0.75% | 231,100 | - | +6.98% | - | - |
| 08/06 | 2,930 | 2,989 | 2,916 | 2,936 | +0.65% | 281,400 | - | +8.1% | - | - |
| 08/05 | 2,841 | 2,917 | 2,811 | 2,917 | +4.44% | 372,700 | - | +7.72% | - | - |
| 08/04 | 2,880 | 2,885 | 2,738 | 2,793 | -1.48% | 709,200 | - | +3.41% | - | - |
| 08/03 | 2,665 | 2,970 | 2,633 | 2,835 | +4.42% | 1,122,900 | - | +4.96% | - | - |
| 07/31 | 2,650 | 2,748 | 2,626 | 2,715 | +4.87% | 623,800 | - | +0.56% | - | - |
| 07/30 | 2,579 | 2,634 | 2,554 | 2,589 | +0.19% | 346,600 | - | -4.25% | - | - |
| 07/29 | 2,628 | 2,638 | 2,530 | 2,584 | -1.41% | 449,400 | - | -4.83% | - | - |
| 07/28 | 2,656 | 2,685 | 2,601 | 2,621 | -2.38% | 368,500 | - | -3.92% | - | - |
| 07/27 | 2,685 | 2,694 | 2,628 | 2,685 | +1.55% | 344,800 | - | -2.15% | - | - |
| 07/24 | 2,680 | 2,680 | 2,636 | 2,644 | -2.47% | 313,100 | - | -4.06% | - | - |
| 07/23 | 2,729 | 2,729 | 2,693 | 2,711 | +0.33% | 261,200 | - | -2.09% | - | - |
| 07/22 | 2,729 | 2,750 | 2,692 | 2,702 | -0.33% | 283,900 | - | -2.77% | - | - |
| 07/21 | 2,707 | 2,711 | 2,644 | 2,711 | +2.77% | 282,500 | - | -2.87% | - | - |
| 07/17 | 2,690 | 2,706 | 2,591 | 2,638 | -3.51% | 373,000 | - | -6.02% | - | - |
| 07/16 | 2,728 | 2,744 | 2,715 | 2,734 | -0.58% | 227,600 | - | -3.15% | - | - |
| 07/15 | 2,798 | 2,798 | 2,726 | 2,750 | -0.22% | 266,200 | - | -2.93% | - | - |
| 07/14 | 2,675 | 2,770 | 2,645 | 2,756 | +2.76% | 361,200 | - | -3.16% | - | - |
| 07/13 | 2,711 | 2,746 | 2,659 | 2,682 | -0.92% | 267,400 | - | -6.19% | - | - |
| 07/10 | 2,662 | 2,735 | 2,662 | 2,707 | +2.69% | 493,000 | - | -5.91% | - | - |
| 07/09 | 2,636 | 2,667 | 2,617 | 2,636 | +0.53% | 347,000 | - | -9.07% | - | - |
| 07/08 | 2,680 | 2,686 | 2,620 | 2,622 | -2.64% | 396,700 | - | -10.24% | - | - |
| 07/07 | 2,752 | 2,775 | 2,681 | 2,693 | -2.14% | 321,700 | - | -8.62% | - | - |
| 07/06 | 2,779 | 2,800 | 2,733 | 2,752 | -0.43% | 228,800 | - | -7.22% | - | - |
| 07/03 | 2,726 | 2,774 | 2,708 | 2,764 | +1.39% | 247,700 | - | -7.28% | - | - |
| 07/02 | 2,735 | 2,754 | 2,701 | 2,726 | -0.58% | 285,900 | - | -9.04% | - | - |
| 07/01 | 2,745 | 2,764 | 2,717 | 2,742 | +0.77% | 402,900 | - | -9.05% | - | - |
| 06/30 | 2,825 | 2,825 | 2,719 | 2,721 | -2.65% | 420,500 | - | -10.32% | - | - |
| 06/29 | 2,843 | 2,850 | 2,745 | 2,795 | -0.85% | 352,500 | - | -8.54% | - | - |
| 06/26 | 2,835 | 2,885 | 2,790 | 2,819 | -0.11% | 341,100 | - | -8.3% | - | - |
| 06/25 | 2,870 | 2,888 | 2,817 | 2,822 | -1.64% | 328,600 | - | -8.5% | - | - |
| 06/24 | 2,923 | 2,970 | 2,858 | 2,869 | -1.41% | 279,000 | - | -7.24% | - | - |
| 06/23 | 3,015 | 3,035 | 2,910 | 2,910 | -3.32% | 254,900 | - | -6.16% | - | - |
| 06/22 | 2,997 | 3,035 | 2,996 | 3,010 | +0.91% | 189,600 | - | -3.15% | - | - |
| 06/19 | 2,971 | 3,000 | 2,960 | 2,983 | +0.44% | 297,500 | - | -4.18% | - | - |
| 06/18 | 2,960 | 3,005 | 2,960 | 2,970 | +0.41% | 386,400 | - | -4.78% | - | - |
| 06/17 | 3,035 | 3,065 | 2,945 | 2,958 | -1.73% | 315,700 | - | -5.25% | - | - |
| 06/16 | 3,060 | 3,085 | 2,999 | 3,010 | -3.06% | 263,200 | - | -3.56% | - | - |
| 06/15 | 3,110 | 3,130 | 3,075 | 3,105 | +2.14% | 268,200 | - | -0.45% | - | - |
| 06/12 | 3,080 | 3,105 | 3,015 | 3,040 | +1.81% | 286,000 | - | -2.28% | - | - |
| 06/11 | 2,927 | 3,005 | 2,893 | 2,986 | -2.58% | 406,300 | - | -3.89% | - | - |
| 06/10 | 3,090 | 3,140 | 3,040 | 3,065 | -0.97% | 273,400 | - | -1.26% | - | - |
| 06/09 | 3,195 | 3,195 | 3,030 | 3,095 | -1.28% | 431,200 | - | 0% | - | - |
| 06/08 | 3,160 | 3,205 | 3,090 | 3,135 | -3.69% | 309,300 | - | +1.62% | - | - |
| 06/05 | 3,195 | 3,255 | 3,115 | 3,255 | +2.52% | 319,100 | - | +5.89% | - | - |
| 06/04 | 3,230 | 3,275 | 3,145 | 3,175 | -2.91% | 226,700 | - | +3.76% | - | - |
| 06/03 | 3,235 | 3,290 | 3,215 | 3,270 | +3.32% | 269,500 | - | +7.32% | - | - |
| 06/02 | 3,105 | 3,190 | 3,045 | 3,165 | +1.12% | 278,200 | - | +4.46% | - | - |
| 06/01 | 3,120 | 3,145 | 3,065 | 3,130 | -1.11% | 306,500 | - | +3.64% | - | - |
| 05/29 | 3,230 | 3,270 | 3,150 | 3,165 | -0.78% | 372,100 | - | +5.04% | - | - |
| 05/28 | 3,155 | 3,195 | 3,040 | 3,190 | -0.31% | 352,000 | - | +6.16% | - | - |
| 05/27 | 3,290 | 3,325 | 3,195 | 3,200 | -2.74% | 279,800 | - | +6.81% | - | - |
| 05/26 | 3,245 | 3,320 | 3,205 | 3,290 | +1.39% | 252,700 | - | +10.03% | - | - |
| 05/25 | 3,190 | 3,330 | 3,145 | 3,245 | +6.39% | 388,000 | - | +8.93% | - | - |
| 05/22 | 3,100 | 3,140 | 3,035 | 3,050 | -0.49% | 243,300 | - | +2.66% | - | - |
| 05/21 | 3,120 | 3,125 | 3,030 | 3,065 | +0.49% | 342,400 | - | +3.23% | - | - |
| 05/20 | 3,045 | 3,070 | 3,000 | 3,050 | -1.13% | 301,100 | - | +2.87% | - | - |
| 05/19 | 3,140 | 3,140 | 3,035 | 3,085 | -2.06% | 366,100 | - | +4.19% | - | - |
| 05/18 | 3,065 | 3,200 | 3,010 | 3,150 | +0.96% | 476,200 | - | +6.53% | - | - |
| 05/15 | 3,050 | 3,260 | 3,025 | 3,120 | +2.63% | 824,000 | - | +5.87% | - | - |
| 05/14 | 2,969 | 3,080 | 2,907 | 3,040 | +3.02% | 551,900 | - | +3.51% | - | - |
| 05/13 | 2,939 | 2,965 | 2,911 | 2,951 | -0.3% | 310,800 | - | +0.72% | - | - |
| 05/12 | 2,928 | 2,971 | 2,901 | 2,960 | +2% | 235,900 | - | +1.27% | - | - |
| 05/11 | 2,956 | 2,966 | 2,869 | 2,902 | -0.89% | 269,300 | - | -0.55% | - | - |
| 05/08 | 2,854 | 2,928 | 2,820 | 2,928 | -0.07% | 327,600 | - | +0.51% | - | - |
| 05/07 | 2,899 | 2,939 | 2,856 | 2,930 | +3.79% | 352,700 | - | +0.96% | - | - |
| 05/01 | 2,703 | 2,834 | 2,703 | 2,823 | -1.05% | 279,100 | - | -2.45% | - | - |
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 | 2,877 2026/9/29 | 254,200 | 1783億5601万 | -4.07% 2,999 | |||
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）
- 2026/09/29 vs 2025/12/30
- 13%（1.13倍）
- 過去安値
650円（2012/11/15） - 343%（4.43倍）
2,877円（9/29）
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。
