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
10/02	2,488	2,647	2,479	2,554	+3.61%	18,997,300	-	+2.2%
10/01	2,360	2,485	2,346	2,465	+7.55%	16,244,900	-	-1.79%
10/01	株式分割 1→10
09/30	2,306	2,335	2,232	2,292	+0.88%	11,667,000	-	-9.23%
09/29	2,280	2,305	2,211	2,272	-1.56%	6,878,100	-	-10.76%
09/28	2,335	2,365	2,290	2,308	+0.46%	10,849,000	-	-10.19%
09/25	2,295	2,330	2,252	2,298	-0.22%	10,827,000	-	-11.22%
09/24	2,236	2,371	2,222	2,303	+1.01%	19,539,000	-	-11.98%
09/18	2,174	2,280	2,139	2,280	+7.35%	26,356,000	-	-13.98%
09/17	2,280	2,290	2,121	2,124	-6.7%	18,594,000	-	-20.65%
09/16	2,267	2,283	2,216	2,276	-0.2%	7,744,000	-	-15.98%
09/15	2,255	2,331	2,238	2,281	-0.09%	11,162,000	-	-16.59%
09/14	2,200	2,289	2,175	2,283	-1.79%	13,570,000	-	-17.15%
09/11	2,321	2,359	2,294	2,324	-5.93%	18,665,000	-	-16.76%
09/10	2,622	2,625	2,415	2,471	-5.71%	20,494,000	-	-12.61%
09/09	2,606	2,680	2,573	2,620	+5.2%	17,734,000	-	-8.71%
09/08	2,570	2,624	2,491	2,491	-3.47%	11,541,000	-	-13.91%
09/07	2,638	2,648	2,562	2,580	+0.64%	14,954,000	-	-11.55%
09/04	2,575	2,609	2,537	2,564	+0.51%	14,591,000	-	-12.72%
09/03	2,632	2,649	2,528	2,551	-3.17%	15,940,000	-	-13.34%
09/02	2,783	2,791	2,619	2,634	-8.62%	19,198,000	-	-10.53%
09/01	2,858	2,907	2,821	2,883	-1.77%	10,445,000	-	-2.29%
08/31	2,750	2,939	2,736	2,935	+1.19%	12,394,000	-	-0.86%
08/28	2,898	2,938	2,872	2,900	+0.52%	8,576,000	-	-2.36%
08/27	2,953	2,954	2,775	2,885	-0.6%	13,328,000	-	-3.51%
08/26	2,808	2,910	2,774	2,903	+2.45%	11,852,000	-	-3.54%
08/25	2,818	2,884	2,739	2,833	-0.47%	14,076,000	-	-6.13%
08/24	2,871	2,899	2,789	2,847	+0.9%	16,183,000	-	-5.87%
08/21	2,757	2,846	2,753	2,821	-1.26%	13,618,000	-	-7.2%
08/20	2,750	2,907	2,705	2,857	+3.87%	20,584,000	-	-6.85%
08/19	2,886	2,909	2,726	2,751	-8.5%	20,592,000	-	-10.99%
08/18	3,270	3,312	2,982	3,006	-4.84%	21,406,000	-	-3.68%
08/17	3,038	3,178	2,983	3,159	+7.54%	16,104,000	-	+0.38%
08/14	2,985	3,014	2,899	2,938	-0.42%	19,352,000	-	-7.07%
08/13	2,998	3,096	2,927	2,950	+1.72%	21,999,000	-	-7.17%
08/12	2,820	2,902	2,768	2,900	+4.11%	26,558,000	-	-9.49%
08/10	2,742	2,825	2,573	2,786	-13.55%	54,842,000	-	-13.97%
08/07	15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	15:30 2027年3月期第1四半期決算説明資料
08/07	15:30 株式分割および株式分割に伴う定款の一部変更ならびに配当予想の修正に関するお知らせ
08/07	15:30 譲渡制限付株式報酬としての新株式の発行の払込完了に関するお知らせ
08/07	3,205	3,282	3,045	3,222	+0.78%	18,323,000	-	-1.83%
08/06	3,480	3,520	3,172	3,197	-9.64%	13,679,000	-	-3.3%
08/05	3,390	3,544	3,337	3,538	+10.91%	15,055,000	-	+5.61%
08/04	3,050	3,203	3,044	3,190	+3.27%	10,642,000	-	-5.59%
08/03	3,047	3,127	2,961	3,089	-0.19%	9,761,000	-	-9.65%
07/31	3,080	3,197	3,011	3,095	+14.23%	21,259,000	-	-10.68%
07/30	2,567	2,808	2,495	2,710	+5.57%	16,140,000	-	-23.18%
07/29	2,801	2,844	2,478	2,567	-8.37%	14,569,000	-	-28.77%
07/28	2,998	3,000	2,772	2,801	-10.31%	11,164,000	-	-23.99%
07/27	3,191	3,223	3,024	3,123	-2.13%	9,441,000	-	-17.49%
07/24	3,333	3,366	3,138	3,191	-5.87%	7,229,000	-	-17.22%
07/23	3,480	3,521	3,332	3,390	+0.89%	7,921,000	-	-13.52%
07/22	3,428	3,529	3,339	3,360	+7.38%	16,656,000	-	-15.47%
07/21	3,048	3,140	2,934	3,129	+4.37%	10,961,000	-	-22.43%
07/17	3,059	3,076	2,860	2,998	-7.13%	15,343,000	-	-26.66%
07/16	3,330	3,332	3,177	3,228	-7.72%	9,618,000	-	-22.1%
07/15	3,549	3,583	3,375	3,498	+1.72%	9,408,000	-	-15.99%
07/14	16:00 譲渡制限付株式報酬としての新株式の発行に関するお知らせ
07/14	3,500	3,509	3,326	3,439	-2.52%	13,857,000	-	-17.57%
07/13	3,588	3,710	3,446	3,528	-3.24%	7,798,000	-	-15.84%
07/10	3,649	3,764	3,612	3,646	+3.9%	12,922,000	-	-13.52%
07/09	3,443	3,612	3,428	3,509	+4.03%	14,219,000	-	-17.42%
07/08	3,492	3,608	3,370	3,373	-6.12%	17,011,000	-	-21.41%
07/07	3,715	3,764	3,527	3,593	-4.24%	11,993,000	-	-17.36%
07/06	3,891	3,906	3,716	3,752	-3.15%	8,432,000	-	-14.77%
07/03	3,767	3,886	3,619	3,874	+1.28%	21,850,000	-	-13.29%
07/02	4,150	4,154	3,808	3,825	-11.38%	15,951,000	-	-15.36%
07/01	4,365	4,459	4,218	4,316	+1.43%	15,737,000	-	-5.37%
06/30	4,264	4,302	4,170	4,255	+1.45%	12,115,000	-	-7.42%
06/29	15:30 投資単位の引下げに関する考え方および方針等について
06/29	4,239	4,250	4,036	4,194	-1.06%	22,420,000	-	-9.61%
06/26	4,499	4,557	4,195	4,239	-8.62%	13,241,000	-	-9.54%
06/25	4,755	4,769	4,544	4,639	+0.76%	11,548,000	-	-1.61%
06/24	4,629	4,837	4,511	4,604	-0.45%	16,469,000	-	-2.37%
06/23	5,419	5,444	4,573	4,625	-12.62%	23,274,000	-	-1.78%
06/22	5,022	5,357	4,965	5,293	+8.42%	17,896,000	-	+12.55%
06/19	4,985	5,067	4,711	4,882	+1.5%	21,425,000	-	+4.29%
06/18	4,718	4,970	4,699	4,810	+1.05%	19,724,000	-	+2.95%
06/17	4,710	4,875	4,609	4,760	-1.86%	17,168,000	-	+1.64%
06/16	4,500	4,875	4,499	4,850	+8.53%	27,359,000	-	+2.93%
06/15	4,559	4,695	4,461	4,469	+1.8%	24,340,000	-	-5.34%
06/12	4,100	4,424	4,053	4,390	+17.6%	38,681,000	-	-7.52%
06/11	3,566	3,784	3,504	3,733	+0.95%	16,989,000	-	-21.77%
06/10	3,870	3,911	3,624	3,698	-6.28%	19,787,000	-	-23.2%
06/09	4,205	4,239	3,874	3,946	-4.57%	26,223,000	-	-18.32%
06/08	4,029	4,193	4,004	4,135	-7.06%	15,146,000	-	-14.62%
06/05	4,401	4,513	4,253	4,449	-3.39%	17,024,000	-	-8.14%
06/04	4,653	4,739	4,510	4,605	-3.26%	17,830,000	-	-4.5%
06/03	4,992	5,087	4,722	4,760	-3.94%	23,088,000	-	-0.67%
06/02	5,327	5,329	4,826	4,955	-7.97%	22,878,000	-	+4.34%
06/01	5,212	5,523	5,194	5,384	+4.28%	18,648,000	-	+14.46%
05/29	5,015	5,192	4,881	5,163	+5.91%	52,441,000	-	+11.32%
05/28	5,015	5,114	4,783	4,875	-5.89%	21,494,000	-	+6.58%
05/27	5,565	5,770	5,163	5,180	-3.61%	18,913,000	-	+14.48%
05/26	5,290	5,488	5,207	5,374	+0.77%	17,187,000	-	+20.25%
05/25	5,079	5,399	5,008	5,333	+7.5%	18,474,000	-	+21.31%
05/22	4,746	5,061	4,708	4,961	+6.3%	19,648,000	-	+14.41%
05/21	4,576	4,813	4,457	4,667	+5.21%	19,792,000	-	+8.97%
05/20	4,371	4,511	4,302	4,436	-0.96%	17,599,000	-	+4.5%
05/19	12:15 (訂正)「2026年3月期決算説明資料」の一部訂正に関するお知らせ
05/19	4,749	4,820	4,390	4,479	-5.35%	21,048,000	-	+6.47%
05/18	4,610	4,959	4,521	4,732	+1.46%	28,729,000	-	+13.53%
05/15	5,049	5,120	4,528	4,664	-7.94%	29,974,000	-	+13.62%
05/14	4,990	5,334	4,790	5,066	-7.72%	61,855,000	-	+25.21%
05/13	15:30 株主提案に関する書面受領および当該株主提案に対する当社取締役会意見に関するお知らせ
05/13	15:30 2026年3月期決算短信[日本基準](連結)
05/13	15:30 譲渡制限付株式報酬制度の改定に関するお知らせ
05/13	15:30 2026年3月期決算説明資料
05/13	15:30 剰余金の配当に関するお知らせ
05/13	4,984	5,586	4,981	5,490	+7.96%	33,178,000	-	+38.29%
05/12	5,150	5,297	4,964	5,085	-0.78%	20,981,000	-	+31.43%
05/11	5,200	5,320	5,030	5,125	+2.5%	25,514,000	-	+35.3%

三井金属（5706）のIR情報・決算資料

2026/05/11～2026/10/02

IR情報＆株価推移

開示資料

決算

株式

チャート