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
03/09	30,010	30,610	27,870	29,485	-9.94%	4,055,100	1兆6928億	+3.14%
03/06	33,220	33,850	31,740	32,740	-4.18%	2,364,300	1兆8797億	+15.8%
03/05	35,040	35,860	33,180	34,170	+4.08%	3,214,100	1兆9618億	+22.8%
03/04	34,450	35,550	31,850	32,830	-9.13%	4,795,500	1兆8849億	+20.11%
03/03	38,720	39,600	35,910	36,130	-6.59%	3,702,900	2兆744億	+34.37%
03/02	36,600	38,990	35,900	38,680	+4.8%	3,327,400	2兆2208億	+46.98%
02/27	35,340	37,380	35,080	36,910	+1.96%	2,754,000	2兆1192億	+43.97%
02/26	36,440	38,500	35,570	36,200	+1.29%	5,061,700	2兆784億	+44.57%
02/25	33,040	35,820	32,520	35,740	+8.17%	3,628,200	2兆520億	+46.04%
02/24	32,210	33,380	31,430	33,040	+5.59%	2,892,400	1兆8970億	+37.9%
02/20	29,900	31,860	29,715	31,290	+5.44%	3,447,900	1兆7965億	+33%
02/19	29,015	30,230	28,810	29,675	+4.07%	2,235,600	1兆7038億	+28.24%
02/18	27,180	29,040	27,035	28,515	+3.84%	3,195,900	1兆6372億	+25%
02/17	28,690	28,700	27,290	27,460	-3.17%	2,134,000	1兆5766億	+22.14%
02/16	30,000	30,000	27,895	28,360	+6.86%	3,843,400	1兆6283億	+27.86%
02/13	15:30 2026年3月期第3四半期決算説明資料
02/13	15:30 代表取締役の異動に関するお知らせ
02/13	15:30 2026年3月期通期業績予想および配当予想の修正に関するお知らせ
02/13	15:30 2026年3月期第3四半期決算短信[日本基準](連結)
02/13	25,800	26,880	25,435	26,540	+2.12%	2,818,800	1兆5238億	+21.45%
02/12	24,860	26,430	24,720	25,990	+10.93%	2,577,100	1兆4922億	+20.54%
02/10	23,500	23,790	23,025	23,430	+3.7%	1,446,600	1兆3452億	+10.06%
02/09	22,230	23,165	21,920	22,595	+8.71%	2,786,800	1兆2973億	+7.11%
02/06	20,585	21,350	20,505	20,785	-1.42%	1,321,000	1兆1933億	-0.54%
02/05	22,095	22,280	20,460	21,085	-4.22%	2,139,000	1兆2106億	+1.48%
02/04	21,105	22,100	21,020	22,015	+5.77%	2,248,800	1兆2640億	+6.73%
02/03	20,425	21,090	20,110	20,815	+5.15%	1,974,800	1兆1951億	+1.73%
02/02	19,985	21,220	19,510	19,795	-2.82%	3,081,900	1兆1365億	-2.73%
01/30	21,210	21,470	20,075	20,370	-5.83%	2,095,900	1兆1695億	+0.43%
01/29	21,570	21,895	20,905	21,630	+0.28%	1,767,700	1兆2418億	+7.05%
01/28	22,000	22,565	21,195	21,570	-1.51%	2,037,700	1兆2384億	+7.71%
01/27	21,505	22,010	21,400	21,900	+0.9%	1,433,400	1兆2573億	+10.31%
01/26	21,700	22,485	21,465	21,705	-0.5%	1,582,600	1兆2462億	+10.37%
01/23	21,800	22,195	21,520	21,815	+0.6%	1,339,100	1兆2525億	+12.06%
01/22	22,165	22,690	21,575	21,685	-1.3%	2,274,500	1兆2450億	+12.44%
01/21	21,410	22,410	21,405	21,970	-0.32%	1,704,300	1兆2614億	+14.77%
01/20	22,630	22,660	21,305	22,040	-3.84%	2,449,000	1兆2654億	+16.2%
01/19	21,985	22,960	21,880	22,920	+3.15%	2,692,000	1兆3159億	+21.77%
01/16	21,675	22,535	21,550	22,220	+2.66%	2,138,300	1兆2757億	+19.3%
01/15	21,455	22,175	21,250	21,645	+0.93%	2,533,000	1兆2427億	+17.18%
01/14	20,670	21,600	20,460	21,445	+5.67%	2,174,000	1兆2312億	+17.02%
01/13	21,200	21,395	20,250	20,295	+1.98%	2,063,900	1兆1652億	+11.7%
01/09	19,845	20,300	19,480	19,900	-1.19%	1,844,900	1兆1425億	+10.14%
01/08	19,310	20,725	19,240	20,140	+4.54%	3,481,200	1兆1563億	+12.19%
01/07	19,420	20,545	19,265	19,265	+0.47%	2,415,000	1兆1061億	+8.17%
01/06	18,880	19,175	18,530	19,175	+3.12%	1,644,000	1兆1009億	+8.01%
01/05	18,170	18,865	17,995	18,595	+5.44%	1,738,300	1兆676億	+4.97%
2025
12/30	17,400	17,905	17,225	17,635	-0.93%	978,600	1兆125億	-0.29%
12/29	17,645	18,160	17,535	17,800	+2.74%	1,524,900	1兆219億	+0.67%
12/26	17,800	17,825	17,270	17,325	-3%	1,135,400	9947億2232万	-2.12%
12/25	18,350	18,495	17,810	17,860	-1.03%	793,700	1兆254億	+0.1%
12/24	18,430	18,445	17,990	18,045	-0.36%	1,202,200	1兆360億	+0.79%
12/23	18,230	18,320	17,895	18,110	-1.82%	931,400	1兆397億	+0.84%
12/22	18,005	18,780	17,675	18,445	+7.55%	2,258,500	1兆590億	+2%
12/19	17,280	17,370	16,775	17,150	-0.58%	1,563,200	9846億7462万	-5.38%
12/18	16,900	17,545	16,805	17,250	+0.29%	1,571,100	9904億1616万	-5.3%
12/17	16,620	17,260	16,440	17,200	+2.78%	1,323,900	9875億4539万	-5.97%
12/16	17,155	17,180	16,330	16,735	-3.32%	1,789,100	9608億4722万	-8.18%
12/15	17,450	17,800	17,140	17,310	-4.36%	1,021,500	9938億6109万	-4.86%
12/12	18,300	18,350	17,735	18,100	+2.96%	1,238,100	1兆392億	-0.15%
12/11	18,080	18,555	17,525	17,580	-4.53%	2,183,600	1兆93億	-2.68%
12/10	19,000	19,350	18,315	18,415	+2.31%	3,362,000	1兆573億	+2.45%
12/09	18,110	18,245	17,610	18,000	-2.09%	1,211,300	1兆334億	+0.67%
12/08	18,010	18,465	17,905	18,385	+2.22%	1,499,700	1兆555億	+3.34%
12/05	17,740	18,120	17,335	17,985	+2.62%	1,267,600	1兆326億	+1.75%
12/04	17,650	17,965	17,375	17,525	-1.41%	1,143,900	1兆62億	-0.3%
12/03	17,500	18,150	17,420	17,775	+4.71%	2,000,200	1兆205億	+1.86%
12/02	16,760	17,425	16,620	16,975	+2.14%	1,828,500	9746億2692万	-2.07%
12/01	17,900	17,915	16,485	16,620	-6.79%	2,820,600	9542億4444万	-3.47%
11/28	18,285	18,495	17,810	17,830	-2.14%	1,376,800	1兆237億	+4.28%
11/27	18,385	18,615	18,120	18,220	+1.73%	1,752,100	1兆461億	+7.59%
11/26	17,880	18,510	17,610	17,910	+2.46%	3,130,900	1兆283億	+6.9%
11/25	18,370	18,460	16,760	17,480	-4.43%	5,348,000	1兆36億	+5.27%
11/21	19,050	19,525	17,875	18,290	-12.28%	3,889,200	1兆501億	+11.17%
11/20	21,200	21,220	20,125	20,850	+7.47%	2,744,300	1兆1971億	+28.16%
11/19	19,115	19,990	18,445	19,400	-0.13%	3,872,200	1兆1138億	+21.41%
11/18	20,730	21,150	19,425	19,425	-8.5%	4,187,100	1兆1152億	+23.48%
11/17	20,200	21,230	20,200	21,230	+8.87%	3,516,700	1兆2189億	+36.96%
11/14	18,200	19,950	18,200	19,500	+0.52%	4,305,300	1兆1196億	+28.17%
11/13	19,310	20,010	18,025	19,400	+1.31%	5,250,500	1兆1138億	+29.5%
11/12	17,315	19,310	16,735	19,150	+23.27%	7,824,300	1兆995億	+30.02%
11/11	15:30 (開示事項の経過)連結子会社の異動(株式譲渡)に関するお知らせ
11/11	15:30 2026年3月期通期業績予想および配当予想の修正に関するお知らせ
11/11	15:30 2026年3月期第2四半期(中間期)連結業績予想値と実績値との差異に関するお知らせ
11/11	15:30 2026年3月期第2四半期(中間期)決算説明資料
11/11	15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/11	16,280	16,285	15,395	15,535	-2.69%	1,532,600	8919億4870万	+7.2%
11/10	15,635	16,385	15,355	15,965	+2.01%	1,425,400	9166億3733万	+10.9%
11/07	15,700	16,035	15,370	15,650	-5.18%	1,629,000	8985億5147万	+9.81%
11/06	15,850	16,505	15,565	16,505	+7.59%	1,559,000	9476億4167万	+17.13%
11/05	15,265	15,500	14,275	15,340	-4.51%	2,581,400	8807億5269万	+10.43%
11/04	16,515	17,015	15,870	16,065	+1.94%	2,236,700	9223億7888万	+16.91%
10/31	15,905	16,165	15,330	15,760	+1.64%	1,283,100	9048億6717万	+16.23%
10/30	15,570	15,760	15,135	15,505	-0.16%	1,621,200	8902億2624万	+15.7%
10/29	15,000	15,600	14,740	15,530	+8.11%	1,820,200	8916億6162万	+17.46%
10/28	14,700	14,730	14,275	14,365	-3.27%	1,225,200	8247億7265万	+10.29%
10/27	14,680	14,915	14,240	14,850	+5.47%	1,481,400	8526億1913万	+15.27%
10/24	13,905	14,135	13,650	14,080	+3.49%	1,656,700	8084億925万	+10.68%
10/23	13,370	13,830	13,370	13,605	-0.95%	975,000	7811億3692万	+8.27%
10/22	13,415	13,845	13,030	13,735	+0.15%	1,721,100	7886億93万	+10.32%
10/21	14,125	14,290	13,675	13,715	-3.45%	1,403,700	7874億5262万	+11.38%
10/20	13,955	14,205	13,505	14,205	+3.88%	1,534,600	8155億8618万	+16.46%
10/17	13,455	14,095	13,375	13,675	-0.04%	1,311,100	7851億5600万	+13.57%
10/16	13,750	13,910	13,560	13,680	+0.48%	1,042,500	7854億4308万	+15.04%
10/15	13,300	13,710	13,300	13,615	+3.18%	1,288,700	7817億1107万	+15.66%
10/14	13,665	14,290	13,195	13,195	-3.4%	2,515,400	7575億9659万	+13.27%
10/10	14,050	14,085	13,615	13,660	-2.84%	1,172,900	7842億9477万	+18.29%
10/09	14,140	14,280	13,805	14,060	+2.74%	1,663,100	8072億6094万	+23%
10/08	12,770	13,740	12,740	13,685	+4.71%	1,971,600	7857億3015万	+21.14%

三井金属（5706）のIR情報・決算資料

2025/10/08～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート