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
03/04	11,190	11,690	10,410	10,735	-10.5%	8,259,900	3兆1218億	+6.46%
03/03	13,280	13,280	11,995	11,995	-8.08%	6,969,700	3兆4883億	+20.01%
03/02	13,025	13,300	12,435	13,050	+3.37%	8,114,300	3兆7951億	+32.42%
02/27	11,360	12,715	11,350	12,625	+11.28%	11,046,900	3兆6715億	+30.69%
02/26	11,880	11,900	11,180	11,345	-2.62%	6,289,400	3兆2992億	+19.55%
02/25	10,940	11,735	10,920	11,650	+7.77%	6,532,500	3兆3879億	+24.47%
02/24	10,400	10,870	10,310	10,810	+7.99%	5,494,500	3兆1436億	+17.39%
02/20	9,861	10,010	9,732	10,010	+0.86%	4,286,600	2兆9110億	+10.16%
02/19	9,850	9,969	9,750	9,925	+2.55%	5,485,000	2兆8863億	+10.27%
02/18	9,210	9,880	9,200	9,678	+3.84%	5,903,200	2兆8144億	+8.53%
02/17	9,727	9,888	9,290	9,320	-3.59%	5,160,900	2兆7103億	+5.54%
02/16	10,340	10,340	9,657	9,667	-2.22%	5,210,600	2兆8112億	+10.54%
02/13	10,260	10,490	9,876	9,886	-8.42%	7,830,400	2兆8749億	+14.42%
02/12	10,480	11,020	10,280	10,795	+5.52%	7,685,500	3兆1393億	+26.54%
02/10	9,758	10,320	9,594	10,230	+8.16%	9,117,500	2兆9750億	+22.05%
02/09	14:30 財務戦略の基本方針、株主還元方針の変更及び配当予想の修正に関するお知らせ
02/09	14:30 業績予想の修正に関するお知らせ
02/09	14:30 2026年3月期第3四半期決算短信〔IFRS〕(連結)
02/09	9,002	9,648	8,800	9,458	+8.03%	12,238,500	2兆7505億	+14.81%
02/06	8,375	8,755	8,185	8,755	-0.79%	8,625,400	2兆5460億	+7.9%
02/05	9,200	9,443	8,576	8,825	-5.11%	10,429,200	2兆5664億	+9.89%
02/04	8,984	9,519	8,916	9,300	+6.3%	10,513,000	2兆7045億	+17.2%
02/03	8,524	8,755	8,457	8,749	+5.52%	9,106,100	2兆5443億	+11.94%
02/02	8,460	8,850	8,214	8,291	-11.42%	15,563,000	2兆4111億	+7.33%
01/30	9,555	10,340	9,002	9,360	-5.02%	22,893,300	2兆7220億	+22.58%
01/29	9,300	9,909	9,120	9,855	+9.45%	12,248,200	2兆8659億	+31.31%
01/28	8,775	9,040	8,688	9,004	+2.46%	6,960,500	2兆6184億	+22.64%
01/27	8,499	8,965	8,441	8,788	+3.28%	8,696,700	2兆5556億	+21.82%
01/26	8,638	8,733	8,485	8,509	+0.25%	6,600,200	2兆4745億	+19.88%
01/23	8,322	8,590	8,300	8,488	+3.77%	5,828,600	2兆4684億	+21.57%
01/22	8,209	8,209	7,924	8,180	-2.39%	6,294,800	2兆3788億	+19.05%
01/21	7,932	8,493	7,884	8,380	+3.69%	6,553,000	2兆4370億	+23.56%
01/20	7,868	8,088	7,762	8,082	+2.72%	4,397,400	2兆3503億	+21.26%
01/19	7,702	7,884	7,589	7,868	+1.26%	3,726,000	2兆2881億	+19.99%
01/16	7,750	7,789	7,603	7,770	-1.02%	3,657,700	2兆2596億	+20.35%
01/15	7,870	8,043	7,781	7,850	+0.05%	5,409,100	2兆2828億	+23.35%
01/14	7,605	7,846	7,537	7,846	+4.47%	4,139,700	2兆2817億	+25.14%
01/13	7,667	7,698	7,391	7,510	+4.73%	4,422,300	2兆1840億	+21.74%
01/09	7,189	7,230	7,047	7,171	+1.88%	2,998,500	2兆854億	+18.06%
01/08	7,174	7,287	7,018	7,039	-1.88%	3,157,400	2兆470億	+17.51%
01/07	7,198	7,348	7,123	7,174	+1.63%	5,342,200	2兆862億	+21.31%
01/06	6,950	7,163	6,947	7,059	+6.34%	5,133,900	2兆528億	+21.04%
01/05	6,620	6,673	6,552	6,638	+4.42%	3,531,600	1兆9304億	+15.42%
2025
12/30	6,375	6,451	6,294	6,357	-4.76%	4,830,100	1兆8487億	+11.9%
12/29	6,621	6,761	6,515	6,675	+3.96%	6,141,800	1兆9411億	+18.79%
12/26	6,387	6,455	6,322	6,421	+1.42%	2,740,200	1兆8673億	+15.88%
12/25	6,488	6,673	6,292	6,331	-2.42%	5,956,400	1兆8411億	+15.49%
12/24	6,149	6,500	6,122	6,488	+7.26%	6,617,700	1兆8868億	+19.66%
12/23	6,030	6,120	6,005	6,049	-0.67%	1,725,800	1兆7591億	+12.96%
12/22	5,952	6,102	5,897	6,090	+5.15%	2,938,900	1兆7710億	+14.56%
12/19	5,799	5,892	5,741	5,792	-0.12%	2,203,100	1兆6843億	+9.68%
12/18	5,800	5,896	5,747	5,799	-1.41%	2,128,700	1兆6864億	+10.31%
12/17	5,730	5,950	5,706	5,882	+4.77%	3,976,800	1兆7105億	+12.47%
12/16	5,680	5,700	5,561	5,614	-1.61%	2,351,100	1兆6326億	+8.09%
12/15	5,752	5,842	5,664	5,706	-4.13%	3,264,300	1兆6593億	+10.35%
12/12	5,623	5,952	5,620	5,952	+9.13%	5,292,300	1兆7309億	+15.82%
12/11	5,433	5,517	5,390	5,454	+1.22%	2,214,300	1兆5860億	+6.98%
12/10	5,480	5,498	5,361	5,388	+0.69%	1,803,500	1兆5669億	+6.21%
12/09	5,488	5,494	5,332	5,351	-2.16%	1,579,800	1兆5561億	+5.86%
12/08	5,501	5,523	5,392	5,469	-0.55%	1,406,700	1兆5904億	+8.43%
12/05	5,225	5,499	5,200	5,499	+3.27%	2,531,500	1兆5991億	+9.35%
12/04	5,317	5,412	5,263	5,325	+4.02%	2,753,700	1兆5485億	+6.37%
12/03	5,078	5,129	5,030	5,119	+0.65%	1,559,300	1兆4886億	+2.61%
12/02	5,110	5,230	5,071	5,086	-0.8%	1,472,000	1兆4790億	+1.88%
12/01	5,143	5,182	5,077	5,127	-0.1%	1,996,100	1兆4910億	+2.68%
11/28	5,020	5,139	4,993	5,132	+2.13%	1,740,600	1兆4924億	+2.83%
11/27	5,025	5,096	4,982	5,025	+2.87%	2,022,100	1兆4613億	+0.84%
11/26	4,848	4,895	4,794	4,885	+1.35%	1,500,700	1兆4206億	-2.18%
11/25	4,835	4,870	4,793	4,820	+2.1%	2,040,000	1兆4017億	-3.83%
11/21	4,805	4,828	4,692	4,721	-4.53%	2,727,100	1兆3729億	-6.27%
11/20	4,982	5,049	4,899	4,945	+2.13%	1,804,000	1兆4380億	-2.29%
11/19	4,862	4,870	4,750	4,842	+1.04%	1,891,500	1兆4081億	-4.59%
11/18	5,022	5,042	4,792	4,792	-5.87%	2,303,900	1兆3935億	-5.76%
11/17	5,115	5,186	5,072	5,091	-2.04%	1,555,900	1兆4805億	-0.06%
11/14	5,054	5,217	5,044	5,197	-0.15%	2,087,500	1兆5113億	+1.9%
11/13	5,201	5,235	5,079	5,205	+1.66%	2,217,000	1兆5136億	+2.1%
11/12	4,979	5,140	4,936	5,120	+2.65%	2,568,700	1兆4889億	+0.69%
11/11	5,055	5,118	4,952	4,988	-0.78%	2,831,600	1兆4505億	-1.77%
11/10	14:30 2026年3月期第2四半期(中間期)決算短信〔IFRS〕(連結)
11/10	5,050	5,214	4,960	5,027	+2.38%	5,121,900	1兆4619億	-0.95%
11/07	4,880	4,922	4,822	4,910	-0.45%	1,647,400	1兆4278億	-3.17%
11/06	4,869	4,993	4,865	4,932	+2.24%	1,608,300	1兆4342億	-2.57%
11/05	4,850	4,898	4,627	4,824	-2.62%	2,855,300	1兆4028億	-4.57%
11/04	5,073	5,129	4,930	4,954	-2.42%	2,442,800	1兆4406億	-1.94%
10/31	5,108	5,132	5,024	5,077	-0.14%	2,316,900	1兆4764億	+0.73%
10/30	5,013	5,105	5,004	5,084	+3.33%	3,948,100	1兆4784億	+1.07%
10/29	4,977	4,991	4,903	4,920	+0.26%	2,182,000	1兆4308億	-1.6%
10/28	5,090	5,090	4,907	4,907	-5.58%	2,882,600	1兆4270億	-1.33%
10/27	5,168	5,216	5,133	5,197	+2.02%	2,035,300	1兆5113億	+5.14%
10/24	5,149	5,157	5,058	5,094	+0.16%	2,286,900	1兆4814億	+3.79%
10/23	4,946	5,105	4,932	5,086	+3.23%	3,747,000	1兆4790億	+4.29%
10/22	5,053	5,063	4,914	4,927	-7.04%	6,439,400	1兆4328億	+1.57%
10/21	5,379	5,395	5,278	5,300	-0.9%	2,863,600	1兆5413億	+9.8%
10/20	14:30 特定子会社の異動に関するお知らせ
10/20	5,300	5,380	5,244	5,348	-1.84%	4,718,600	1兆5552億	+11.74%
10/17	5,301	5,550	5,278	5,448	+2.39%	4,440,000	1兆5843億	+14.91%
10/16	5,362	5,390	5,292	5,321	+0.8%	2,929,100	1兆5474億	+13.41%
10/15	5,259	5,346	5,207	5,279	+3.51%	3,616,400	1兆5352億	+13.55%
10/14	5,100	5,366	5,061	5,100	+1.63%	6,253,100	1兆4831億	+10.73%
10/10	5,192	5,200	4,993	5,018	-4.27%	3,641,100	1兆4593億	+9.8%
10/09	5,221	5,306	5,148	5,242	+2.12%	4,512,000	1兆5244億	+15.54%
10/08	4,927	5,149	4,853	5,133	+5.25%	4,256,700	1兆4927億	+14.24%
10/07	5,004	5,067	4,860	4,877	-1.73%	2,587,500	1兆4182億	+9.64%
10/06	5,023	5,055	4,905	4,963	+1.18%	2,404,700	1兆4433億	+12.41%
10/03	4,848	4,915	4,836	4,905	-0.43%	1,874,100	1兆4264億	+12.04%
10/01	14:30 連結子会社からの配当金受領に関するお知らせ

5713 住友金属鉱山

IR情報

2025/10/03～2026/03/04

IR情報＆株価推移

開示資料

決算

株式

チャート