日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
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%
10/02	4,883	4,993	4,830	4,926	+5.03%	3,731,800	1兆4325億	+13.45%
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
10/01	4,762	4,819	4,659	4,690	-1.62%	2,686,100	1兆3639億	+8.99%
09/30	4,800	4,830	4,714	4,767	+0.78%	2,782,000	1兆3863億	+11.53%
09/29	4,660	4,797	4,605	4,730	+1.22%	3,259,200	1兆3755億	+11.71%
09/26	4,770	4,772	4,656	4,673	-3.01%	3,081,300	1兆3589億	+11.39%
09/25	4,539	4,853	4,510	4,818	+11.3%	7,903,900	1兆4011億	+15.9%
09/24	4,318	4,345	4,241	4,329	+1.67%	1,459,900	1兆2589億	+5.23%
09/22	4,207	4,269	4,191	4,258	+2.6%	1,914,200	1兆2382億	+4.03%
09/19	4,321	4,338	4,130	4,150	-3.94%	4,110,700	1兆2068億	+1.97%
09/18	4,335	4,378	4,302	4,320	-0.16%	1,723,400	1兆2563億	+6.72%
09/17	4,448	4,477	4,327	4,327	-1.99%	2,386,900	1兆2583億	+7.64%
09/16	4,360	4,415	4,334	4,415	+1.94%	2,033,600	1兆2839億	+10.57%
09/12	4,353	4,359	4,292	4,331	+1%	1,877,600	1兆2595億	+9.29%
09/11	4,203	4,333	4,191	4,288	+1.88%	2,409,200	1兆2470億	+8.94%
09/10	4,170	4,229	4,155	4,209	-0.36%	1,528,400	1兆2240億	+7.76%
09/09	4,297	4,319	4,184	4,224	-0.94%	2,124,900	1兆2283億	+8.92%
09/08	4,262	4,312	4,222	4,264	+1.67%	2,233,300	1兆2400億	+10.84%
09/05	4,207	4,252	4,151	4,194	-0.31%	1,580,200	1兆2196億	+10.02%
09/04	4,180	4,260	4,152	4,207	+0.62%	2,376,600	1兆2234億	+11.33%
09/03	4,215	4,307	4,160	4,181	+0.82%	3,935,100	1兆2158億	+11.52%
09/02	4,040	4,150	4,021	4,147	+3.18%	2,460,700	1兆2060億	+11.48%
09/01	4,035	4,089	3,958	4,019	-0.4%	2,332,400	1兆1687億	+8.83%
08/29	14:30 自己株式の取得状況および取得終了に関するお知らせ
08/29	4,080	4,099	3,997	4,035	-0.22%	2,048,200	1兆1734億	+9.86%
08/28	3,972	4,060	3,961	4,044	+0.82%	2,309,100	1兆1760億	+10.58%
08/27	3,964	4,018	3,916	4,011	+1.39%	2,462,100	1兆1664億	+10.25%
08/26	3,948	4,002	3,894	3,956	+0.25%	3,226,100	1兆1504億	+9.31%
08/25	3,877	3,965	3,876	3,946	+4.75%	3,823,100	1兆1475億	+9.67%
08/22	3,779	3,823	3,735	3,767	+0.35%	1,511,100	1兆954億	+5.34%
08/21	3,750	3,802	3,734	3,754	+0.75%	1,453,500	1兆917億	+5.36%
08/20	3,728	3,769	3,715	3,726	-0.83%	1,286,300	1兆835億	+4.93%
08/19	3,767	3,788	3,741	3,757	-0.82%	1,394,700	1兆925億	+6.1%
08/18	3,760	3,833	3,750	3,788	+2.66%	2,838,400	1兆1016億	+7.22%
08/15	3,565	3,693	3,563	3,690	+2.61%	2,092,500	1兆731億	+4.77%
08/14	3,613	3,645	3,565	3,596	-0.77%	2,167,200	1兆457億	+2.22%
08/13	3,700	3,712	3,616	3,624	-0.98%	2,003,600	1兆539億	+2.98%
08/12	3,625	3,674	3,612	3,660	+0.38%	2,346,100	1兆643億	+4.13%
08/08	3,670	3,713	3,608	3,646	-0.46%	2,618,300	1兆603億	+3.76%
08/07	14:30 2026年3月期第1四半期決算短信〔IFRS〕(連結)
08/07	3,560	3,800	3,523	3,663	+3.18%	3,460,800	1兆652億	+4.18%
08/06	3,510	3,562	3,492	3,550	+1.05%	1,870,400	1兆323億	+1.05%
08/05	3,447	3,533	3,410	3,513	+1.91%	2,069,500	1兆216億	+0.03%
08/04	3,370	3,447	3,357	3,447	+1.83%	2,334,200	1兆24億	-1.91%
08/01	15:30 自己株式の取得状況に関するお知らせ
08/01	3,422	3,434	3,375	3,385	+0.89%	2,672,000	9844億544万	-3.84%
07/31	3,338	3,391	3,309	3,355	-3.2%	4,467,700	9756億8102万	-4.69%
07/30	3,430	3,474	3,421	3,466	+0.61%	1,021,600	1兆79億	-1.51%
07/29	3,450	3,464	3,420	3,445	-1.4%	1,569,600	1兆18億	-1.96%
07/28	3,508	3,533	3,470	3,494	-0.6%	1,300,700	1兆161億	-0.46%
07/25	3,578	3,580	3,505	3,515	-3.06%	1,797,000	1兆222億	+0.31%
07/24	3,599	3,641	3,587	3,626	+1.57%	1,797,600	1兆544億	+3.66%
07/23	3,563	3,600	3,551	3,570	+0.73%	2,997,800	1兆382億	+2.26%
07/22	3,481	3,544	3,463	3,544	+3.41%	2,727,500	1兆306億	+1.66%
07/18	3,411	3,435	3,400	3,427	+0.79%	1,159,000	9966億1962万	-1.49%
07/17	3,403	3,408	3,376	3,400	-1.05%	1,387,000	9887億6765万	-2.19%
07/16	3,435	3,460	3,413	3,436	-0.35%	1,044,400	9992億3695万	-1.07%
07/15	3,478	3,481	3,437	3,448	-0.95%	1,449,100	1兆27億	-0.66%
07/14	3,530	3,544	3,481	3,481	-2.16%	1,504,500	1兆123億	+0.4%
07/11	3,540	3,582	3,499	3,558	+1.69%	2,093,500	1兆347億	+2.77%

5713 住友金属鉱山

IR情報

2025/07/11～2025/12/08

IR情報＆株価推移

開示資料

決算

株式

チャート