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
10/23	1,598	1,598	1,528	1,536	-4%	16,700	-	-7.91%
10/22	1,600	1,627	1,598	1,600	-0.74%	11,200	-	-4.42%
10/21	1,618	1,624	1,590	1,612	+1.45%	14,700	-	-3.88%
10/20	1,627	1,630	1,583	1,589	-2.09%	16,000	-	-5.47%
10/19	1,666	1,678	1,623	1,623	-3.16%	14,200	-	-3.74%
10/16	1,668	1,710	1,668	1,676	+0.96%	6,400	-	-0.83%
10/15	1,711	1,727	1,660	1,660	-5.14%	24,800	-	-2.01%
10/14	1,725	1,759	1,701	1,750	+1.45%	8,400	-	+3.12%
10/13	1,720	1,739	1,695	1,725	+0.23%	12,700	-	+1.59%
10/09	1,675	1,725	1,674	1,721	+2.56%	10,900	-	+1.29%
10/08	1,700	1,700	1,676	1,678	-1.58%	6,600	-	-1.53%
10/07	1,663	1,705	1,662	1,705	+2.71%	9,100	-	-0.47%
10/06	1,658	1,690	1,658	1,660	+0.3%	6,100	-	-3.43%
10/05	1,685	1,692	1,655	1,655	-1.55%	11,700	-	-4.28%
10/02	1,690	1,705	1,681	1,681	-1.87%	600	-	-3.28%
10/01	1,681	1,713	1,660	1,713	+1.9%	10,100	-	-1.83%
09/30	1,653	1,685	1,653	1,681	+1.57%	8,400	-	-3.89%
09/29	1,662	1,687	1,646	1,655	-2.07%	8,200	-	-5.64%
09/28	1,702	1,717	1,690	1,690	-0.59%	6,800	-	-3.92%
09/25	（IR情報）17:00 譲渡制限付株式報酬としての自己株式の処分の払込完了及び一部失権に関するお知らせ
09/25	1,681	1,713	1,681	1,700	+0.65%	6,000	-	-3.57%
09/24	1,715	1,717	1,689	1,689	-0.35%	16,000	-	-4.41%
09/18	1,651	1,712	1,651	1,695	+2.67%	25,000	-	-4.29%
09/17	1,675	1,693	1,639	1,651	-0.9%	30,800	-	-6.88%
09/16	1,690	1,692	1,665	1,666	-1.24%	10,300	-	-6.19%
09/15	1,690	1,690	1,661	1,687	+0.54%	8,900	-	-5.22%
09/14	1,675	1,686	1,645	1,678	+0.06%	11,300	-	-5.78%
09/11	1,709	1,709	1,657	1,677	-2.39%	9,300	-	-5.79%
09/10	1,701	1,721	1,677	1,718	+0.41%	9,400	-	-3.21%
09/09	1,723	1,739	1,700	1,711	-0.47%	17,300	-	-3.33%
09/08	1,774	1,778	1,719	1,719	-3.48%	14,400	-	-2.5%
09/07	1,754	1,781	1,741	1,781	+2.77%	17,700	-	+1.42%
09/04	1,762	1,763	1,725	1,733	-2.04%	13,700	-	-0.69%
09/03	1,799	1,799	1,757	1,769	+0.4%	6,100	-	+1.9%
09/02	1,857	1,858	1,761	1,762	-5.12%	28,100	-	+2.14%
09/01	1,864	1,899	1,823	1,857	-1.43%	23,800	-	+8.22%
08/31	1,872	1,885	1,824	1,884	+0.64%	24,200	-	+10.5%
08/28	1,893	1,916	1,872	1,872	-1.37%	15,600	-	+10.64%
08/27	1,888	1,913	1,882	1,898	+1.39%	15,300	-	+12.98%
08/26	1,882	1,897	1,855	1,872	0%	19,900	-	+12.3%
08/25	1,849	1,899	1,817	1,872	+2.91%	29,900	-	+13.25%
08/24	1,805	1,850	1,800	1,819	+1.85%	27,300	-	+11.05%
08/21	1,800	1,805	1,755	1,786	-0.78%	14,600	-	+9.84%
08/20	1,814	1,814	1,766	1,800	+1.12%	8,600	-	+11.32%
08/19	1,812	1,812	1,736	1,780	-1.17%	20,800	-	+10.83%
08/18	1,784	1,833	1,784	1,801	+1.41%	23,700	-	+12.99%
08/17	1,769	1,810	1,769	1,776	+1.72%	18,500	-	+12.12%
08/14	1,769	1,785	1,731	1,746	0%	14,200	-	+11.14%
08/13	1,799	1,799	1,729	1,746	-0.96%	28,400	-	+12.07%
08/12	1,750	1,810	1,728	1,763	+3.71%	34,400	-	+13.96%
08/10	1,670	1,714	1,663	1,700	+2.04%	46,000	-	+10.61%
08/07	1,574	1,666	1,569	1,666	+7.48%	55,800	-	+8.96%
08/06	（IR情報）17:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
08/06	（IR情報）13:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/06	（IR情報）13:00 2027年3月期第1四半期決算概要補足説明資料
08/06	1,650	1,674	1,504	1,550	-1.59%	82,200	-	+1.97%
08/05	1,574	1,618	1,551	1,575	+2.01%	22,700	-	+3.96%
08/04	1,550	1,568	1,542	1,544	-0.58%	9,200	-	+2.25%
08/03	1,535	1,579	1,495	1,553	+2.78%	28,300	-	+3.12%
07/31	1,529	1,568	1,510	1,511	+0.07%	26,800	-	+0.73%
07/30	1,481	1,517	1,458	1,510	+1.48%	27,000	-	+0.87%
07/29	1,553	1,553	1,446	1,488	-3%	52,900	-	-0.4%
07/28	1,588	1,588	1,534	1,534	-3.4%	17,200	-	+2.68%
07/27	1,583	1,595	1,550	1,588	+1.79%	14,300	-	+6.36%
07/24	1,564	1,564	1,532	1,560	-0.26%	6,800	-	+4.77%
07/23	1,569	1,576	1,551	1,564	-0.32%	14,100	-	+5.18%
07/22	1,555	1,572	1,549	1,569	+2.68%	15,100	-	+5.51%
07/21	1,503	1,548	1,501	1,528	+2.9%	21,000	-	+2.55%
07/17	（IR情報）17:00 譲渡制限付株式報酬としての自己株式の払込完了に関するお知らせ
07/17	1,537	1,541	1,467	1,485	-2.81%	40,600	-	-0.2%
07/16	1,563	1,575	1,528	1,528	-2.24%	17,700	-	+2.76%
07/15	1,558	1,570	1,476	1,563	+2.56%	36,000	-	+5.54%
07/14	1,502	1,568	1,502	1,524	+2.42%	26,400	-	+3.39%
07/13	1,530	1,561	1,447	1,488	-2.75%	30,800	-	+1.09%
07/10	1,480	1,556	1,477	1,530	+5.37%	39,200	-	+4.15%
07/09	1,456	1,484	1,450	1,452	+0.76%	28,200	-	-1.02%
07/08	1,470	1,478	1,440	1,441	-1.84%	20,800	-	-1.91%
07/07	1,506	1,537	1,465	1,468	-2.26%	25,300	-	-0.27%
07/06	1,506	1,530	1,499	1,502	-0.27%	26,200	-	+1.83%
07/03	1,469	1,506	1,455	1,506	+4.01%	20,500	-	+1.96%
07/02	1,419	1,471	1,406	1,448	+2.12%	32,200	-	-2.23%
07/01	1,445	1,448	1,407	1,418	-1.8%	18,300	-	-4.77%
06/30	1,469	1,469	1,430	1,444	+0.35%	15,200	-	-3.6%
06/29	1,441	1,461	1,434	1,439	+1.77%	11,800	-	-4.51%
06/26	（IR情報）13:00 支配株主等に関する事項について
06/26	1,470	1,470	1,410	1,414	-1.87%	20,300	-	-6.73%
06/25	（IR情報）17:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
06/25	1,441	1,454	1,423	1,441	+0.35%	15,800	-	-5.57%
06/24	1,475	1,505	1,433	1,436	-2.64%	39,100	-	-6.45%
06/23	1,515	1,515	1,461	1,475	-2.38%	21,400	-	-4.41%
06/22	1,500	1,534	1,496	1,511	+0.73%	18,500	-	-2.7%
06/19	1,517	1,534	1,477	1,500	-0.73%	29,200	-	-4.09%
06/18	1,561	1,569	1,505	1,511	-2.45%	38,600	-	-4.19%
06/17	1,667	1,669	1,515	1,549	-6.12%	95,700	-	-2.52%
06/16	1,519	1,695	1,519	1,650	+11.64%	126,100	-	+3.25%
06/16	（空売り報告）Barclays Capital Securities Ltd 48,300株（0.46%）-0.05%義務消失
06/15	1,451	1,506	1,440	1,478	+2%	31,200	-	-8.14%
06/12	1,443	1,490	1,403	1,449	+3.8%	36,500	-	-11.54%
06/11	1,379	1,398	1,357	1,396	+1.23%	19,000	-	-16.31%
06/11	（空売り報告）Barclays Capital Securities Ltd 53,300株（0.51%）新規
06/10	1,456	1,478	1,364	1,379	-6.51%	38,600	-	-18.88%
06/09	1,430	1,484	1,429	1,475	+4.46%	38,000	-	-14.94%
06/08	1,450	1,474	1,394	1,412	-4.21%	38,400	-	-19.95%
06/05	1,530	1,530	1,444	1,474	-1.73%	28,900	-	-17.93%
06/04	1,522	1,555	1,490	1,500	-2.15%	35,900	-	-17.76%
06/03	1,550	1,565	1,521	1,533	-0.07%	29,100	-	-17.27%
06/02	1,541	1,544	1,501	1,534	-0.65%	18,600	-	-18.53%
06/01	1,626	1,634	1,535	1,544	-4.1%	46,000	-	-19.46%
05/29	1,650	1,670	1,605	1,610	-2.42%	42,700	-	-17.69%

日本精鉱（5729）のイベントチャート

2026/05/29～2026/10/23

イベント情報＆株価推移

開示資料

決算

株式

チャート