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
03/10	2,862	2,937	2,857	2,919	+4.06%	233,400	1809億5975万	-1.72%
03/09	14:00 当社グループにおける再発防止の進捗について(最終版)
03/09	2,793	2,830	2,755	2,805	-6.28%	395,500	1738億9246万	-5.33%
03/06	2,890	2,993	2,872	2,993	+1.8%	356,500	1855億4729万	+1.01%
03/05	2,955	3,010	2,914	2,940	+3.56%	340,900	1822億6162万	-0.54%
03/04	2,860	2,965	2,806	2,839	-6.3%	580,500	1760億25万	-3.83%
03/03	3,175	3,225	3,030	3,030	-4.57%	431,700	1878億4106万	+2.64%
03/02	3,105	3,175	3,045	3,175	+1.76%	244,900	1968億3015万	+7.88%
02/27	3,015	3,135	2,998	3,120	+1.96%	375,600	1934億2050万	+6.59%
02/26	3,140	3,175	3,050	3,060	-1.45%	357,900	1897億87万	+5.08%
02/25	3,045	3,115	3,000	3,105	+2.48%	347,500	1924億9059万	+7.03%
02/24	3,000	3,040	2,968	3,030	+2.09%	316,400	1878億4106万	+4.95%
02/20	2,950	2,987	2,916	2,968	-0.1%	277,200	1839億9745万	+3.2%
02/19	3,005	3,015	2,971	2,971	-0.6%	269,700	1841億8343万	+3.63%
02/18	2,970	3,040	2,965	2,989	+0.3%	259,800	1852億9931万	+4.55%
02/17	2,975	3,030	2,966	2,980	+0.03%	245,300	1847億4137万	+4.67%
02/16	2,983	2,997	2,944	2,979	+3.01%	329,900	1846億7938万	+5.15%
02/13	3,060	3,105	2,863	2,892	-7.6%	880,200	1792億8592万	+2.59%
02/12	3,090	3,145	3,080	3,130	+2.62%	376,600	1940億4043万	+11.43%
02/10	3,030	3,075	3,005	3,050	-0.16%	329,200	1890億8093万	+9.4%
02/09	3,015	3,065	2,971	3,055	+4.27%	542,600	1893億9090万	+10.33%
02/06	2,851	2,930	2,818	2,930	+2.16%	331,800	1816億4168万	+6.62%
02/05	2,916	2,990	2,843	2,868	+0.07%	414,500	1777億9807万	+4.9%
02/04	2,805	2,899	2,793	2,866	+2.76%	509,800	1776億7408万	+5.37%
02/03	2,779	2,819	2,756	2,789	+0.72%	363,700	1729億56万	+3.11%
02/02	2,731	2,805	2,720	2,769	+1.35%	472,400	1716億6069万	+2.82%
01/30	14:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
01/30	14:00 代表取締役の異動に関するお知らせ
01/30	2,817	2,828	2,711	2,732	-2.98%	553,500	1693億6692万	+1.9%
01/29	2,815	2,834	2,756	2,816	+0.28%	352,700	1745億7440万	+5.43%
01/28	2,855	2,855	2,786	2,808	-1.65%	291,400	1740億7845万	+5.68%
01/27	2,821	2,886	2,808	2,855	+1.17%	380,600	1769億9215万	+8.06%
01/26	2,794	2,837	2,785	2,822	+0.04%	392,100	1749億4636万	+7.42%
01/23	2,785	2,823	2,775	2,821	+1.73%	257,600	1748億8436万	+8%
01/22	2,777	2,785	2,755	2,773	+0.95%	215,300	1719億866万	+6.74%
01/21	2,710	2,760	2,710	2,747	-0.9%	208,000	1702億9683万	+6.23%
01/20	2,773	2,783	2,730	2,772	+0.65%	233,600	1718億4667万	+7.69%
01/19	2,744	2,786	2,728	2,754	-0.61%	198,000	1707億3078万	+7.41%
01/16	2,747	2,780	2,725	2,771	+0.87%	263,500	1717億8468万	+8.54%
01/15	2,740	2,779	2,724	2,747	-0.07%	344,100	1702億9683万	+8.15%
01/14	2,716	2,750	2,700	2,749	+1.85%	238,700	1704億2081万	+8.74%
01/13	2,704	2,720	2,679	2,699	+2.66%	341,100	1673億2113万	+7.32%
01/09	2,649	2,657	2,602	2,629	0%	317,000	1629億8156万	+5.03%
01/08	2,630	2,703	2,622	2,629	-0.19%	390,300	1629億8156万	+5.37%
01/07	2,621	2,667	2,604	2,634	+0.57%	348,500	1632億9153万	+5.91%
01/06	2,596	2,643	2,594	2,619	+2.26%	276,200	1623億6163万	+5.6%
01/05	2,550	2,583	2,544	2,561	+0.43%	219,400	1587億6599万	+3.64%
2025
12/30	2,528	2,569	2,522	2,550	-1.09%	187,800	1580億8406万	+3.41%
12/29	2,519	2,595	2,510	2,578	+3.12%	331,900	1598億1988万	+4.84%
12/26	2,502	2,525	2,481	2,500	+0.4%	242,700	1549億8437万	+2.04%
12/25	2,501	2,513	2,472	2,490	-0.08%	135,800	1543億6443万	+1.88%
12/24	2,496	2,525	2,486	2,492	+0.28%	168,400	1544億8842万	+2.34%
12/23	2,480	2,493	2,460	2,485	+0.24%	112,800	1540億5446万	+2.39%
12/22	2,490	2,508	2,472	2,479	+1.06%	248,200	1536億8250万	+2.44%
12/19	2,444	2,464	2,437	2,453	+0.12%	185,100	1520億7066万	+1.66%
12/18	2,475	2,475	2,443	2,450	-1.01%	148,300	1518億8468万	+1.83%
12/17	2,452	2,484	2,420	2,475	+1.68%	181,400	1534億3453万	+3.17%
12/16	2,488	2,491	2,424	2,434	-1.5%	132,700	1508億9278万	+1.88%
12/15	2,465	2,473	2,434	2,471	-0.36%	227,500	1531億8655万	+3.78%
12/12	2,500	2,500	2,456	2,480	+0.9%	179,800	1537億4450万	+4.69%
12/11	2,525	2,535	2,447	2,458	-1.88%	184,200	1523億8063万	+4.29%
12/10	2,500	2,522	2,480	2,505	+0.97%	216,500	1552億9434万	+6.87%
12/09	2,456	2,493	2,453	2,481	+0.73%	176,100	1538億649万	+6.44%
12/08	2,459	2,522	2,442	2,463	+1.57%	270,100	1526億9060万	+6.07%
12/05	2,418	2,430	2,402	2,425	+0.08%	139,200	1503億3484万	+5.02%
12/04	2,405	2,433	2,395	2,423	+0.83%	207,900	1502億1085万	+5.53%
12/03	2,432	2,438	2,381	2,403	-1.19%	226,300	1489億7098万	+5.26%
12/02	2,447	2,460	2,422	2,432	+0.16%	154,400	1507億6880万	+6.9%
12/01	2,480	2,484	2,428	2,428	-1.06%	218,400	1505億2082万	+7.24%
11/28	2,431	2,468	2,425	2,454	+1.61%	190,300	1521億3266万	+8.97%
11/27	2,425	2,438	2,408	2,415	-0.25%	177,500	1497億1490万	+7.91%
11/26	2,383	2,424	2,374	2,421	+1.55%	253,400	1500億8686万	+8.81%
11/25	2,364	2,398	2,344	2,384	+1.97%	207,300	1477億9310万	+7.78%
11/21	2,299	2,345	2,288	2,338	-0.47%	341,500	1449億4138万	+6.27%
11/20	2,294	2,360	2,283	2,349	+3.43%	359,400	1456億2331万	+7.26%
11/19	2,297	2,300	2,241	2,271	-0.92%	255,400	1407億8780万	+4.22%
11/18	2,321	2,323	2,280	2,292	-1.25%	340,500	1420億8967万	+5.67%
11/17	2,300	2,349	2,291	2,321	+1%	363,600	1438億8749万	+7.45%
11/14	2,240	2,298	2,236	2,298	+1.19%	193,200	1424億6163万	+6.69%
11/13	2,290	2,299	2,268	2,271	-0.53%	187,900	1407億8780万	+5.73%
11/12	2,239	2,296	2,226	2,283	+2.7%	324,600	1415億3173万	+6.58%
11/11	2,242	2,243	2,215	2,223	-0.27%	163,900	1378億1210万	+4.07%
11/10	2,199	2,242	2,198	2,229	+2.2%	286,500	1381億8406万	+4.45%
11/07	2,164	2,186	2,140	2,181	-0.18%	168,200	1352億836万	+2.49%
11/06	2,132	2,195	2,128	2,185	+2.25%	290,900	1354億5634万	+2.92%
11/05	2,128	2,159	2,090	2,137	-1.57%	390,800	1324億8064万	+0.85%
11/04	2,244	2,250	2,171	2,171	-3.51%	472,500	1345億8843万	+2.45%
10/31	14:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
10/31	2,150	2,250	2,119	2,250	+4.99%	681,900	1394億8593万	+6.23%
10/30	2,116	2,172	2,098	2,143	+1.61%	345,900	1328億5260万	+1.37%
10/29	2,119	2,119	2,093	2,109	+0.76%	161,000	1307億4481万	-0.24%
10/28	2,177	2,177	2,093	2,093	-4.25%	240,500	1297億5291万	-0.99%
10/27	2,176	2,193	2,170	2,186	+0.74%	165,100	1355億1833万	+3.41%
10/24	2,146	2,170	2,130	2,170	+1.83%	175,800	1345億2643万	+2.75%
10/23	2,095	2,131	2,088	2,131	+1.28%	177,500	1321億868万	+1.04%
10/22	2,087	2,108	2,070	2,104	+1.01%	114,000	1304億3485万	-0.33%
10/21	2,113	2,117	2,081	2,083	-0.81%	174,700	1291億3298万	-1.42%
10/20	2,090	2,104	2,077	2,100	+0.96%	166,500	1301億8687万	-0.76%
10/17	2,086	2,092	2,067	2,080	-0.29%	143,000	1289億4700万	-1.7%
10/16	2,098	2,124	2,078	2,086	+0.34%	211,600	1293億1896万	-1.56%
10/15	2,043	2,088	2,039	2,079	+2.97%	226,600	1288億8500万	-2.03%
10/14	2,055	2,098	2,019	2,019	-2.75%	361,500	1251億6538万	-5.03%
10/10	2,130	2,130	2,075	2,076	-4.55%	365,100	1286億9902万	-2.54%
10/09	2,140	2,180	2,136	2,175	+1.83%	280,200	1348億3640万	+2.06%

日本軽金属 HD（5703）のIR情報・決算資料

2025/10/09～2026/03/10

IR情報＆株価推移

開示資料

決算

株式

チャート