日本精鉱（5729）のイベントチャート

2025/11/19～2026/04/17

イベント情報＆株価推移

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
04/17	2,520	2,523	2,470	2,480	-1.2%	19,000	258億5052万	-7.84%
04/16	2,500	2,550	2,494	2,510	+1.21%	29,400	261億6323万	-7.65%
04/15	2,620	2,641	2,470	2,480	-4.43%	61,700	258億5052万	-9.39%
04/14	2,508	2,657	2,508	2,595	+4.13%	104,600	270億4924万	-5.77%
04/13	2,498	2,526	2,450	2,492	+0.08%	36,000	259億7561万	-9.64%
04/10	2,541	2,551	2,478	2,490	-0.04%	38,700	259億5476万	-10.33%
04/09	2,601	2,630	2,491	2,491	-2.35%	50,900	259億6518万	-11.04%
04/08	2,530	2,577	2,514	2,551	+4.76%	45,000	265億9060万	-9.41%
04/07	2,499	2,551	2,420	2,435	-1.42%	39,200	253億8146万	-14.23%
04/06	2,375	2,555	2,372	2,470	+3.65%	61,500	257億4629万	-13.64%
04/03	2,404	2,470	2,365	2,383	-0.87%	31,900	248億3943万	-17.31%
04/02	2,450	2,480	2,385	2,404	-2.67%	49,700	250億5833万	-17.3%
04/02	（空売り報告）GOLDMAN SACHS INTERNATIONAL 53,100株（0.5%）再IN
04/01	2,420	2,480	2,367	2,470	+4.66%	43,800	257億4629万	-15.56%
04/01	株式分割 1→4
03/31	2,505	2,505	2,351	2,360	-5.83%	46,800	245億9969万	-19.73%
03/30	2,480	2,550	2,356	2,506	-4.62%	52,300	261億2154万	-15.25%
03/27	2,808	2,808	2,613	2,628	-6.99%	135,600	273億8800万	-11.59%
03/27	（空売り報告）GOLDMAN SACHS INTERNATIONAL 12,900株（0.49%）-0.09%義務消失
03/26	2,983	3,003	2,820	2,825	-5.68%	53,200	294億4667万	-5.11%
03/25	3,078	3,100	2,993	2,995	-0.08%	40,000	312億1868万	+0.71%
03/24	2,973	3,063	2,950	2,998	+3.45%	33,600	312億4474万	+0.96%
03/23	2,913	2,980	2,865	2,898	-5.39%	84,800	302億238万	-1.98%
03/19	3,135	3,175	3,030	3,063	-5.33%	72,000	319億2227万	+3.67%
03/18	3,178	3,315	3,178	3,235	+2.62%	41,600	337億2034万	+9.66%
03/17	3,350	3,425	3,138	3,153	-3.37%	92,800	328億6039万	+7.63%
03/16	3,250	3,348	3,203	3,263	+4.9%	100,000	340億699万	+12%
03/16	（空売り報告）GOLDMAN SACHS INTERNATIONAL 15,200株（0.58%）-0.06%
03/13	3,070	3,193	3,068	3,110	-0.88%	57,200	324億1739万	+7.43%
03/12	2,958	3,198	2,953	3,138	+4.5%	94,000	327億404万	+8.12%
03/11	2,993	3,095	2,933	3,003	+3.45%	104,800	312億9685万	+3.46%
03/10	2,813	2,925	2,813	2,903	+7.8%	97,200	302億5449万	+0.02%
03/09	2,803	2,808	2,618	2,693	-9.42%	128,000	280億6554万	-7.6%
03/06	3,050	3,050	2,908	2,973	-2.54%	55,600	309億8415万	+1.21%
03/05	3,053	3,133	2,998	3,050	+5.54%	92,000	317億9198万	+3.08%
03/04	3,050	3,093	2,775	2,890	-7.52%	140,000	301億2420万	-2.43%
03/04	（空売り報告）GOLDMAN SACHS INTERNATIONAL 16,800株（0.64%）+0.09%
03/03	3,095	3,330	3,060	3,125	+5.57%	262,800	325億7375万	+5.22%
03/02	3,000	3,018	2,933	2,960	-1.91%	71,200	308億5385万	-0.34%
02/27	3,013	3,073	2,938	3,018	+0.17%	75,600	314億5321万	+1.46%
02/26	2,873	3,020	2,873	3,013	+4.87%	146,000	314億109万	+1.09%
02/25	2,828	2,888	2,803	2,873	+1.68%	70,400	299億4179万	-3.8%
02/25	（空売り報告）GOLDMAN SACHS INTERNATIONAL 14,400株（0.55%）-0.07%
02/24	2,783	2,843	2,728	2,825	+1.53%	65,200	294億4667万	-5.96%
02/20	2,848	2,898	2,763	2,783	-3.55%	103,600	290億366万	-7.93%
02/19	2,825	2,913	2,800	2,885	+4.34%	72,800	300億7208万	-5.07%
02/18	2,738	2,850	2,738	2,765	+1%	73,600	288億2125万	-9.08%
02/17	2,873	2,915	2,708	2,738	-4.53%	146,400	285億3460万	-10.33%
02/16	2,688	2,885	2,688	2,868	+7.2%	127,600	298億8967万	-6.23%
02/13	2,863	2,863	2,675	2,675	-6.55%	126,400	278億8313万	-12.44%
02/12	2,988	3,025	2,843	2,863	-2.97%	134,400	298億3755万	-6.52%
02/10	2,785	3,050	2,728	2,950	+8.86%	193,200	307億4962万	-3.34%
02/09	2,758	2,838	2,688	2,710	-1.36%	180,000	282億4795万	-10.74%
02/06	2,800	2,895	2,705	2,748	-2.57%	145,600	286億3884万	-9.26%
02/05	（IR情報）13:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/05	（IR情報）13:00 株式分割及び定款の一部変更、株主優待制度の変更に関するお知らせ
02/05	（IR情報）13:00 2026年3月期第3四半期決算概要補足説明資料
02/05	3,280	3,500	2,753	2,820	-14.02%	574,000	293億9455万	-6.62%
02/04	3,213	3,298	3,180	3,280	+4.38%	109,600	341億8940万	+9.04%
02/03	3,110	3,190	3,068	3,143	+4.32%	62,000	327億5616万	+5.45%
02/02	3,190	3,190	3,013	3,013	-5.56%	87,600	314億109万	+1.98%
02/02	（空売り報告）GOLDMAN SACHS INTERNATIONAL 16,300株（0.62%）+0.12%
01/30	3,318	3,350	3,125	3,190	-2.82%	89,200	332億5128万	+8.8%
01/29	3,510	3,535	3,233	3,283	-6.48%	156,400	342億1546万	+12.99%
01/28	3,143	3,550	3,110	3,510	+12.5%	183,600	365億8683万	+22.17%
01/27	3,070	3,135	3,030	3,120	+1.05%	43,200	325億2163万	+10.25%
01/26	3,130	3,280	3,050	3,088	-1.44%	83,200	321億8286万	+9.99%
01/23	3,010	3,200	3,010	3,133	+1.95%	67,200	326億5192万	+12.72%
01/23	（空売り報告）Barclays Bank PLC 13,000株（0.49%）-0.01%義務消失
01/22	3,165	3,225	3,040	3,073	-2.31%	70,400	320億2651万	+11.77%
01/21	3,093	3,195	3,088	3,145	-0.71%	66,000	327億8222万	+15.54%
01/21	（空売り報告）GOLDMAN SACHS INTERNATIONAL 13,100株（0.5%）再IN
01/20	3,398	3,398	3,075	3,168	-5.16%	176,000	330億1675万	+17.58%
01/19	3,273	3,363	3,233	3,340	+2.06%	83,200	348億1482万	+25.28%
01/16	3,258	3,428	3,200	3,273	+2.35%	186,000	341億1123万	+24.19%
01/15	2,870	3,200	2,850	3,198	+8.57%	179,200	333億2946万	+22.65%
01/14	3,075	3,075	2,945	2,945	-3.92%	121,600	306億9750万	+14.15%
01/13	2,878	3,075	2,830	3,065	+7.64%	161,600	319億4833万	+19.54%
01/09	2,775	2,873	2,735	2,848	+2.06%	79,600	296億8120万	+12.02%
01/08	2,925	2,925	2,770	2,790	-2.11%	165,600	290億8184万	+10.15%
01/08	（空売り報告）Barclays Bank PLC 13,200株（0.5%）再IN
01/07	2,775	2,968	2,750	2,850	+8.67%	240,800	297億726万	+12.78%
01/06	2,550	2,633	2,550	2,623	+2.84%	57,200	273億3589万	+3.9%
01/05	2,513	2,573	2,508	2,550	+1.69%	60,400	265億8018万	+1.07%
2025
12/30	2,508	2,545	2,508	2,508	-1.67%	30,800	261億3717万	-0.65%
12/29	2,500	2,575	2,463	2,550	+1.69%	96,800	265億8018万	+1.07%
12/26	2,583	2,583	2,488	2,508	-2.9%	82,000	261億3717万	-0.5%
12/25	2,528	2,583	2,523	2,583	+3.61%	68,800	269億1894万	+2.44%
12/24	2,480	2,535	2,480	2,493	+0.5%	50,000	259億8082万	-0.97%
12/23	2,515	2,535	2,475	2,480	-1.2%	32,000	258億5052万	-1.39%
12/22	2,485	2,510	2,460	2,510	+1.41%	29,600	261億6323万	-0.52%
12/19	2,468	2,500	2,438	2,475	+1.02%	49,600	257億9841万	-1.75%
12/18	2,488	2,535	2,430	2,450	-3.54%	64,800	255億3782万	-2.62%
12/17	2,443	2,543	2,410	2,540	+6.39%	146,000	264億7594万	+0.99%
12/16	2,395	2,395	2,343	2,388	+0.84%	63,600	248億8634万	-4.96%
12/15	2,398	2,398	2,343	2,368	-1.97%	107,200	246億7787万	-6.01%
12/12	2,463	2,470	2,415	2,415	-0.62%	39,200	251億7299万	-4.36%
12/11	2,498	2,530	2,430	2,430	-2.02%	76,000	253億2934万	-4.86%
12/11	（空売り報告）モルガン・スタンレーMUFG証券 11,000株（0.42%）-0.12%義務消失
12/10	2,565	2,578	2,473	2,480	-3.31%	84,400	258億5052万	-4.02%
12/10	（空売り報告）モルガン・スタンレーMUFG証券 14,300株（0.54%）再IN
12/09	2,590	2,618	2,518	2,565	-0.19%	75,200	267億3653万	-1.72%
12/08	2,518	2,570	2,510	2,570	+2.09%	52,000	267億8865万	-2.28%
12/08	（空売り報告）モルガン・スタンレーMUFG証券 12,600株（0.48%）-0.05%義務消失
12/05	2,523	2,560	2,480	2,518	-0.69%	53,600	262億4141万	-5%
12/04	2,545	2,573	2,515	2,535	0%	63,200	264億2382万	-5.16%
12/03	2,635	2,650	2,515	2,535	-3.43%	156,000	264億2382万	-6.15%
12/03	（空売り報告）モルガン・スタンレーMUFG証券 14,000株（0.53%）新規
12/02	2,678	2,750	2,613	2,625	-0.1%	90,800	273億6195万	-4.09%
12/01	2,850	2,850	2,593	2,628	-5.32%	148,800	273億8800万	-5.42%
11/28	2,575	2,795	2,565	2,775	+7.04%	149,200	289億2549万	-1.67%
11/28	（空売り報告）GOLDMAN SACHS INTERNATIONAL 12,300株（0.47%）-0.18%義務消失
11/27	2,630	2,643	2,565	2,593	+0.58%	78,400	270億2318万	-9.07%
11/26	2,523	2,600	2,523	2,578	+3.72%	79,600	268億6682万	-10.87%
11/26	（空売り報告）GOLDMAN SACHS INTERNATIONAL 17,000株（0.65%）-0.07%
11/25	2,515	2,565	2,463	2,485	+0.3%	102,000	259億264万	-15.3%
11/25	（空売り報告）Barclays Bank PLC 13,000株（0.49%）-0.01%義務消失
11/25	（空売り報告）GOLDMAN SACHS INTERNATIONAL 18,800株（0.72%）-0.15%
11/21	2,455	2,523	2,453	2,478	-2.08%	61,200	258億2446万	-16.83%
11/21	（空売り報告）GOLDMAN SACHS INTERNATIONAL 22,700株（0.87%）-0.03%
11/20	2,543	2,620	2,505	2,530	+2.33%	115,200	263億7170万	-16.56%
11/20	（空売り報告）GOLDMAN SACHS INTERNATIONAL 23,600株（0.9%）-0.15%
11/19	2,455	2,510	2,375	2,473	+0.82%	114,400	257億7235万	-20.09%
11/19	（空売り報告）GOLDMAN SACHS INTERNATIONAL 27,500株（1.05%）-0.13%
11/18	（空売り報告）Barclays Bank PLC 13,100株（0.5%）新規

日本精鉱（5729）のイベントチャート

2025/11/19～2026/04/17

イベント情報＆株価推移

開示資料

決算

株式

チャート