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
03/06	12,200	12,200	11,630	11,890	-2.54%	13,900	309億8415万	+1.19%
03/05	12,210	12,530	11,990	12,200	+5.54%	23,000	317億9198万	+3.08%
03/04	12,200	12,370	11,100	11,560	-7.52%	35,000	301億2420万	-2.42%
03/03	12,380	13,320	12,240	12,500	+5.57%	65,700	325億7375万	+5.24%
03/02	12,000	12,070	11,730	11,840	-1.91%	17,800	308億5385万	-0.34%
02/27	12,050	12,290	11,750	12,070	+0.17%	18,900	314億5321万	+1.45%
02/26	11,490	12,080	11,490	12,050	+4.87%	36,500	314億109万	+1.11%
02/25	11,310	11,550	11,210	11,490	+1.68%	17,600	299億4179万	-3.79%
02/24	11,130	11,370	10,910	11,300	+1.53%	16,300	294億4667万	-5.97%
02/20	11,390	11,590	11,050	11,130	-3.55%	25,900	290億366万	-7.93%
02/19	11,300	11,650	11,200	11,540	+4.34%	18,200	300億7208万	-5.07%
02/18	10,950	11,400	10,950	11,060	+1%	18,400	288億2125万	-9.08%
02/17	11,490	11,660	10,830	10,950	-4.53%	36,600	285億3460万	-10.34%
02/16	10,750	11,540	10,750	11,470	+7.2%	31,900	298億8967万	-6.22%
02/13	11,450	11,450	10,700	10,700	-6.55%	31,600	278億8313万	-12.42%
02/12	11,950	12,100	11,370	11,450	-2.97%	33,600	298億3755万	-6.5%
02/10	11,140	12,200	10,910	11,800	+8.86%	48,300	307億4962万	-3.34%
02/09	11,030	11,350	10,750	10,840	-1.36%	45,000	282億4795万	-10.74%
02/06	11,200	11,580	10,820	10,990	-2.57%	36,400	286億3884万	-9.26%
02/05	13:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/05	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	13:00 2026年3月期第3四半期決算概要補足説明資料
02/05	13,120	14,000	11,010	11,280	-14.02%	143,500	293億9455万	-6.62%
02/04	12,850	13,190	12,720	13,120	+4.38%	27,400	341億8940万	+9.06%
02/03	12,440	12,760	12,270	12,570	+4.32%	15,500	327億5616万	+5.47%
02/02	12,760	12,760	12,050	12,050	-5.56%	21,900	314億109万	+2%
01/30	13,270	13,400	12,500	12,760	-2.82%	22,300	332億5128万	+8.79%
01/29	14,040	14,140	12,930	13,130	-6.48%	39,100	342億1546万	+12.99%
01/28	12,570	14,200	12,440	14,040	+12.5%	45,900	365億8683万	+22.18%
01/27	12,280	12,540	12,120	12,480	+1.05%	10,800	325億2163万	+10.23%
01/26	12,520	13,120	12,200	12,350	-1.44%	20,800	321億8286万	+9.98%
01/23	12,040	12,800	12,040	12,530	+1.95%	16,800	326億5192万	+12.71%
01/22	12,660	12,900	12,160	12,290	-2.31%	17,600	320億2651万	+11.79%
01/21	12,370	12,780	12,350	12,580	-0.71%	16,500	327億8222万	+15.53%
01/20	13,590	13,590	12,300	12,670	-5.16%	44,000	330億1675万	+17.59%
01/19	13,090	13,450	12,930	13,360	+2.06%	20,800	348億1482万	+25.27%
01/16	13,030	13,710	12,800	13,090	+2.35%	46,500	341億1123万	+24.18%
01/15	11,480	12,800	11,400	12,790	+8.57%	44,800	333億2946万	+22.65%
01/14	12,300	12,300	11,780	11,780	-3.92%	30,400	306億9750万	+14.15%
01/13	11,510	12,300	11,320	12,260	+7.64%	40,400	319億4833万	+19.56%
01/09	11,100	11,490	10,940	11,390	+2.06%	19,900	296億8120万	+12.01%
01/08	11,700	11,700	11,080	11,160	-2.11%	41,400	290億8184万	+10.12%
01/07	11,100	11,870	11,000	11,400	+8.67%	60,200	297億726万	+12.78%
01/06	10,200	10,530	10,200	10,490	+2.84%	14,300	273億3589万	+3.9%
01/05	10,050	10,290	10,030	10,200	+1.69%	15,100	265億8018万	+1.08%
2025
12/30	10,030	10,180	10,030	10,030	-1.67%	7,700	261億3717万	-0.64%
12/29	10,000	10,300	9,850	10,200	+1.69%	24,200	265億8018万	+1.07%
12/26	10,330	10,330	9,950	10,030	-2.9%	20,500	261億3717万	-0.5%
12/25	10,110	10,330	10,090	10,330	+3.61%	17,200	269億1894万	+2.44%
12/24	9,920	10,140	9,920	9,970	+0.5%	12,500	259億8082万	-0.95%
12/23	10,060	10,140	9,900	9,920	-1.2%	8,000	258億5052万	-1.39%
12/22	9,940	10,040	9,840	10,040	+1.41%	7,400	261億6323万	-0.5%
12/19	9,870	10,000	9,750	9,900	+1.02%	12,400	257億9841万	-1.76%
12/18	9,950	10,140	9,720	9,800	-3.54%	16,200	255億3782万	-2.61%
12/17	9,770	10,170	9,640	10,160	+6.39%	36,500	264億7594万	+0.98%
12/16	9,580	9,580	9,370	9,550	+0.84%	15,900	248億8634万	-4.96%
12/15	9,590	9,590	9,370	9,470	-1.97%	26,800	246億7787万	-6.02%
12/12	9,850	9,880	9,660	9,660	-0.62%	9,800	251億7299万	-4.35%
12/11	9,990	10,120	9,720	9,720	-2.02%	19,000	253億2934万	-4.86%
12/10	10,260	10,310	9,890	9,920	-3.31%	21,100	258億5052万	-4.02%
12/09	10,360	10,470	10,070	10,260	-0.19%	18,800	267億3653万	-1.72%
12/08	10,070	10,280	10,040	10,280	+2.09%	13,000	267億8865万	-2.28%
12/05	10,090	10,240	9,920	10,070	-0.69%	13,400	262億4141万	-5%
12/04	10,180	10,290	10,060	10,140	0%	15,800	264億2382万	-5.14%
12/03	10,540	10,600	10,060	10,140	-3.43%	39,000	264億2382万	-6.14%
12/02	10,710	11,000	10,450	10,500	-0.1%	22,700	273億6195万	-4.1%
12/01	11,400	11,400	10,370	10,510	-5.32%	37,200	273億8800万	-5.43%
11/28	10,300	11,180	10,260	11,100	+7.04%	37,300	289億2549万	-1.65%
11/27	10,520	10,570	10,260	10,370	+0.58%	19,600	270億2318万	-9.08%
11/26	10,090	10,400	10,090	10,310	+3.72%	19,900	268億6682万	-10.87%
11/25	10,060	10,260	9,850	9,940	+0.3%	25,500	259億264万	-15.3%
11/21	9,820	10,090	9,810	9,910	-2.08%	15,300	258億2446万	-16.84%
11/20	10,170	10,480	10,020	10,120	+2.33%	28,800	263億7170万	-16.54%
11/19	9,820	10,040	9,500	9,890	+0.82%	28,600	257億7235万	-20.09%
11/18	10,670	10,720	9,800	9,810	-8.23%	40,200	255億6387万	-22.11%
11/17	9,990	10,930	9,600	10,690	+10.09%	77,500	278億5707万	-16.03%
11/14	9,450	9,880	9,450	9,710	+1.68%	31,900	253億328万	-24.32%
11/13	9,760	9,770	9,450	9,550	-1.95%	24,400	248億8634万	-26.16%
11/12	9,610	9,740	9,370	9,740	-1.02%	66,300	253億8146万	-25.27%
11/11	10,500	10,500	9,610	9,840	-4.19%	61,800	256億4205万	-25.09%
11/10	9,980	10,570	9,850	10,270	+2.5%	79,000	267億6259万	-22.34%
11/07	13:00 2026年3月期第2四半期(中間期)決算概要補足説明資料
11/07	13:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/07	12,510	12,570	9,700	10,020	-20.54%	156,200	261億1111万	-24.75%
11/06	12,800	12,880	12,530	12,610	-0.71%	21,000	328億6039万	-5.95%
11/05	12,450	12,730	11,860	12,700	+1.36%	29,000	330億9493万	-5.46%
11/04	12,160	12,530	11,800	12,530	+2.37%	27,800	326億5192万	-6.99%
10/31	12,500	12,550	12,200	12,240	-0.33%	17,300	318億9621万	-9.59%
10/30	12,270	12,630	12,160	12,280	-0.41%	20,100	320億45万	-9.89%
10/29	12,670	12,800	12,270	12,330	-4.93%	32,200	321億3074万	-9.32%
10/28	13,300	13,490	12,820	12,970	-5.88%	41,200	337億9852万	-4.35%
10/27	14,410	14,500	13,660	13,780	-5.75%	62,700	359億930万	+2.07%
10/24	14,900	14,910	14,400	14,620	-1.35%	17,800	380億9825万	+8.92%
10/23	14,010	15,040	13,710	14,820	+5.18%	30,400	386億1943万	+11.22%
10/22	14,420	14,420	13,890	14,090	-2.29%	25,400	367億1713万	+6.48%
10/21	14,990	15,250	14,330	14,420	-0.48%	39,900	375億7707万	+9.57%
10/20	15,160	15,270	14,290	14,490	-0.07%	41,300	377億5949万	+10.75%
10/17	14,440	15,040	14,280	14,500	-4.23%	35,200	377億8555万	+11.44%
10/16	11:00 日本アトマイズ加工新事務所棟建設のお知らせ
10/16	14,790	15,460	14,560	15,140	-7.63%	68,000	394億5332万	+16.95%
10/15	15,120	16,700	15,100	16,390	+6.91%	88,400	427億1070万	+27.37%
10/14	13,500	15,380	13,330	15,330	+16.14%	159,900	399億4844万	+20.61%
10/10	13,500	13,570	13,060	13,200	0%	47,400	343億9788万	+4.85%
10/09	12,470	13,470	12,110	13,200	+7.67%	47,200	343億9788万	+5.26%
10/08	12,050	12,580	12,010	12,260	+1.74%	14,400	319億4833万	-2.12%
10/07	12,220	12,420	12,000	12,050	-2.19%	21,700	314億109万	-4.22%

5729 日本精鉱

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート