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
09/29	2,566	2,589	2,550	2,561	-0.39%	900	-	+0.04%
09/28	2,600	2,600	2,550	2,571	-0.81%	2,300	-	+0.51%
09/25	2,582	2,592	2,573	2,592	+0.27%	1,900	-	+1.57%
09/24	2,599	2,600	2,585	2,585	-0.19%	2,900	-	+1.53%
09/18	2,598	2,598	2,572	2,590	+0.5%	1,000	-	+1.93%
09/17	2,590	2,590	2,566	2,577	-0.5%	2,100	-	+1.7%
09/16	2,550	2,590	2,550	2,590	+2.74%	4,400	-	+2.41%
09/15	2,495	2,539	2,464	2,521	+1.82%	4,300	-	-0.08%
09/14	2,443	2,476	2,443	2,476	+1.35%	900	-	-1.75%
09/11	2,500	2,500	2,412	2,443	-4.16%	5,400	-	-3.06%
09/10	2,525	2,574	2,500	2,549	+0.12%	4,000	-	+1.11%
09/09	2,511	2,546	2,511	2,546	+0.63%	800	-	+1.11%
09/08	2,527	2,539	2,525	2,530	0%	1,900	-	+0.72%
09/07	2,576	2,576	2,530	2,530	-0.78%	1,600	-	+0.96%
09/04	2,524	2,550	2,524	2,550	+1.15%	1,000	-	+1.92%
09/03	2,533	2,559	2,521	2,521	+0.4%	5,300	-	+1%
09/02	2,527	2,553	2,511	2,511	-1.65%	4,000	-	+0.88%
09/01	2,582	2,582	2,510	2,553	-1.12%	4,000	-	+2.78%
08/31	2,568	2,582	2,540	2,582	-0.5%	6,500	-	+4.15%
08/28	2,616	2,620	2,595	2,595	-1.93%	1,600	-	+5.02%
08/27	2,591	2,646	2,520	2,646	+1.77%	2,300	-	+7.43%
08/26	2,602	2,652	2,600	2,600	-0.27%	1,300	-	+5.99%
08/25	2,637	2,695	2,601	2,607	-1.14%	3,200	-	+6.67%
08/24	2,636	2,698	2,598	2,637	+3.98%	11,800	-	+8.3%
08/21	2,510	2,560	2,502	2,536	+1.36%	5,000	-	+4.58%
08/20	2,441	2,602	2,441	2,502	+2.58%	9,900	-	+3.47%
08/19	2,433	2,458	2,411	2,439	+0.08%	2,800	-	+1.12%
08/18	2,456	2,456	2,437	2,437	-0.33%	2,200	-	+1.2%
08/17	2,447	2,459	2,440	2,445	+0.33%	2,100	-	+1.75%
08/14	2,440	2,450	2,434	2,437	-0.33%	4,700	-	+1.58%
08/13	2,448	2,490	2,445	2,445	+0.2%	3,800	-	+2.05%
08/12	2,462	2,488	2,413	2,440	-0.33%	4,100	-	+2.05%
08/10	2,474	2,475	2,420	2,448	-1.01%	8,800	-	+2.56%
08/07	（IR情報）15:30 営業外費用(デリバティブ損失およびデリバティブ評価損)の計上に関するお知らせ
08/07	（IR情報）15:30 業績予想の修正に関するお知らせ
08/07	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(非連結)
08/07	2,490	2,510	2,473	2,473	+0.53%	9,100	-	+3.78%
08/06	2,483	2,487	2,420	2,460	-0.36%	3,200	-	+3.49%
08/05	2,411	2,469	2,411	2,469	+2.45%	1,200	-	+4.13%
08/04	2,399	2,429	2,386	2,410	+1.05%	2,800	-	+1.9%
08/03	2,384	2,385	2,384	2,385	-1.16%	300	-	+0.97%
07/31	2,400	2,420	2,399	2,413	+0.54%	1,800	-	+2.25%
07/30	2,357	2,400	2,357	2,400	+2.08%	900	-	+1.91%
07/29	2,400	2,400	2,351	2,351	-2.04%	400	-	-0.04%
07/28	2,420	2,420	2,400	2,400	-0.83%	400	-	+2.13%
07/27	2,400	2,422	2,399	2,420	+1.3%	1,900	-	+3.15%
07/24	2,390	2,390	2,353	2,389	-0.04%	3,100	-	+2.01%
07/23	2,383	2,390	2,376	2,390	-0.42%	800	-	+2.14%
07/22	2,378	2,400	2,378	2,400	+1.27%	400	-	+2.74%
07/21	2,398	2,400	2,365	2,370	0%	4,400	-	+1.67%
07/17	2,413	2,442	2,365	2,370	-1.13%	2,700	-	+1.89%
07/16	2,375	2,400	2,375	2,397	+1.57%	3,200	-	+3.36%
07/15	2,348	2,398	2,348	2,360	+0.51%	2,600	-	+2.08%
07/14	2,336	2,348	2,330	2,348	+0.47%	2,000	-	+1.73%
07/13	2,329	2,362	2,329	2,337	+0.52%	1,900	-	+1.39%
07/10	2,361	2,361	2,322	2,325	-0.94%	800	-	+0.96%
07/09	2,348	2,348	2,305	2,347	-0.76%	3,900	-	+1.87%
07/08	2,341	2,365	2,341	2,365	+1.94%	400	-	+2.83%
07/07	2,360	2,360	2,320	2,320	-0.64%	600	-	+0.96%
07/06	2,342	2,384	2,335	2,335	-0.3%	1,300	-	+1.61%
07/03	2,313	2,342	2,313	2,342	+1.25%	300	-	+1.87%
07/02	2,350	2,350	2,313	2,313	+0.09%	500	-	+0.52%
07/01	2,334	2,372	2,311	2,311	-0.6%	1,500	-	+0.3%
06/30	2,360	2,380	2,325	2,325	-0.3%	3,100	-	+0.78%
06/29	2,350	2,381	2,325	2,332	+0.09%	4,500	-	+1.04%
06/26	2,304	2,330	2,301	2,330	+1.13%	2,800	-	+0.91%
06/25	2,339	2,345	2,304	2,304	-0.35%	4,300	-	-0.3%
06/24	（IR情報）15:30 支配株主等に関する事項について
06/24	（IR情報）15:30 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ
06/24	2,305	2,316	2,305	2,312	+0.43%	1,900	-	+0.04%
06/23	2,314	2,340	2,302	2,302	+0.04%	1,300	-	-0.43%
06/22	2,338	2,338	2,301	2,301	-1.03%	1,600	-	-0.56%
06/19	2,332	2,350	2,272	2,325	-0.3%	2,500	-	+0.3%
06/18	2,283	2,332	2,283	2,332	+1.83%	3,800	-	+0.43%
06/17	2,269	2,300	2,269	2,290	+0.88%	2,500	-	-1.59%
06/16	2,249	2,270	2,248	2,270	+0.93%	2,400	-	-3.24%
06/15	2,256	2,256	2,221	2,249	+1.9%	1,100	-	-4.66%
06/12	2,242	2,244	2,202	2,207	-0.59%	2,800	-	-6.92%
06/11	2,247	2,250	2,201	2,220	-2.07%	2,900	-	-6.96%
06/10	2,265	2,288	2,222	2,267	0%	5,200	-	-5.58%
06/09	2,288	2,308	2,267	2,267	-0.31%	1,400	-	-6.09%
06/08	2,350	2,350	2,268	2,274	-3.23%	6,000	-	-6.23%
06/05	2,266	2,400	2,266	2,350	+3.71%	7,100	-	-3.49%
06/04	2,286	2,299	2,265	2,266	-1.82%	2,300	-	-7.17%
06/03	2,308	2,328	2,308	2,308	-0.47%	1,100	-	-5.83%
06/02	2,367	2,367	2,305	2,319	-2.11%	8,100	-	-5.77%
06/01	2,396	2,396	2,328	2,369	-0.71%	3,900	-	-4.13%
05/29	2,371	2,390	2,364	2,386	-0.08%	2,600	-	-3.83%
05/28	2,379	2,390	2,315	2,388	+0.29%	6,900	-	-4.1%
05/27	2,337	2,460	2,337	2,381	+1.36%	10,200	-	-4.8%
05/26	2,359	2,395	2,327	2,349	-0.59%	2,300	-	-6.56%
05/25	2,359	2,441	2,353	2,363	-0.13%	6,400	-	-6.45%
05/22	2,337	2,366	2,303	2,366	+2.2%	5,000	-	-6.7%
05/21	（IR情報）15:30 役員人事に関するお知らせ
05/21	（IR情報）15:30 資本コストや株価を意識した経営の実現に向けた対応のアップデートについて
05/21	2,335	2,339	2,315	2,315	-0.86%	1,700	-	-9%
05/20	2,393	2,400	2,300	2,335	-1.18%	6,900	-	-8.54%
05/19	2,435	2,449	2,360	2,363	-1.58%	8,300	-	-7.8%
05/18	2,418	2,418	2,345	2,401	-0.66%	13,000	-	-6.72%
05/15	2,480	2,480	2,416	2,417	-1.47%	10,800	-	-6.35%
05/14	2,543	2,576	2,413	2,453	-11.44%	72,800	-	-5.22%
05/13	（IR情報）15:30 営業外費用(デリバティブ損失)の計上に関するお知らせ
05/13	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(非連結)
05/13	2,625	2,770	2,550	2,770	+6.62%	8,000	-	+6.78%
05/12	2,573	2,598	2,552	2,598	+2.08%	1,500	-	+0.43%
05/11	2,572	2,598	2,506	2,545	-0.97%	5,200	-	-1.78%
05/08	2,592	2,604	2,570	2,570	-1.34%	3,500	-	-0.73%
05/07	2,598	2,650	2,590	2,605	+0.93%	3,900	-	+0.73%
05/01	2,569	2,595	2,569	2,581	+1.22%	1,300	-	-0.08%

日本伸銅（5753）のイベントチャート

2026/05/01～2026/09/29

イベント情報＆株価推移

開示資料

決算

株式

チャート