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
09/17	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	（5%ルール）アセットマネジメントOneインターナショナル(Asse…（0.14%）アセットマネジメントOne（3.77%）みずほ銀行（3.18%）
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	（IR情報）14:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/03	（IR情報）14:00 2026年度第1四半期決算通期業績予想
08/03	（IR情報）14:00 2027年3月期第2四半期(中間期)および通期連結業績予想の修正ならびに配当予想の修正に関するお知らせ
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%
06/01	（空売り報告）モルガン・スタンレーMUFG証券 287,936株（0.46%）-0.07%義務消失
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%
05/20	（空売り報告）モルガン・スタンレーMUFG証券 331,183株（0.53%）再IN
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	（IR情報）14:00 長期ビジョン「2035ビジョン」、中期経営計画「26中計」の策定について
05/15	（IR情報）14:00 2026年3月期決算短信〔日本基準〕(連結)
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%
04/30	2,834	2,854	2,788	2,853	-0.52%	210,900	-	-1.28%
04/28	2,876	2,880	2,838	2,868	-0.62%	167,000	-	-0.59%
04/27	2,876	2,909	2,838	2,886	+0.98%	197,500	-	+0.35%
04/24	2,847	2,879	2,831	2,858	+0.11%	162,700	-	-0.14%
04/23	2,915	2,918	2,809	2,855	-1.82%	232,800	-	-0.1%

日本軽金属 HD（5703）のイベントチャート

2026/04/23～2026/09/17

イベント情報＆株価推移

開示資料

決算

株式

チャート