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	2,862	2,953	2,862	2,925	+1.25%	5,900	69億3225万	+10.88%
03/05	2,824	2,978	2,812	2,889	+3.14%	12,900	68億4693万	+10.27%
03/04	2,883	3,100	2,772	2,801	-6.1%	18,200	66億3837万	+7.57%
03/03	3,040	3,045	2,823	2,983	-0.4%	13,000	70億6971万	+15.13%
03/02	2,900	3,015	2,852	2,995	+0.98%	14,200	70億9815万	+16.63%
02/27	2,908	2,999	2,835	2,966	-1.1%	26,600	70億2942万	+16.5%
02/26	2,631	2,999	2,601	2,999	+20.01%	52,400	71億763万	+18.77%
02/25	2,526	2,526	2,460	2,499	-0.44%	3,900	59億2263万	-0.12%
02/24	2,509	2,523	2,477	2,510	0%	2,500	59億4870万	+0.36%
02/20	2,506	2,539	2,506	2,510	-0.67%	1,000	59億4870万	+0.48%
02/19	2,496	2,545	2,493	2,527	+2.06%	4,700	59億8899万	+1.28%
02/18	2,493	2,493	2,475	2,476	-0.68%	2,600	58億6812万	-0.68%
02/17	2,548	2,550	2,487	2,493	-1.46%	4,700	59億841万	+0.04%
02/16	2,642	2,642	2,489	2,530	-6.02%	20,200	59億9610万	+1.69%
02/13	15:30 2026年3月期第3四半期決算短信〔日本基準〕(非連結)
02/13	15:30 業績予想の修正に関するお知らせ
02/13	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
02/13	2,670	2,700	2,670	2,692	+0.79%	7,400	63億8004万	+8.46%
02/12	2,592	2,671	2,568	2,671	+4.3%	4,000	63億3027万	+8.18%
02/10	2,550	2,591	2,550	2,561	+0.83%	2,700	60億6957万	+4.36%
02/09	2,509	2,557	2,457	2,540	+1.32%	8,700	60億1980万	+4.01%
02/06	2,508	2,508	2,465	2,507	+0.28%	2,700	59億4159万	+3.13%
02/05	2,497	2,500	2,490	2,500	+0.48%	1,500	59億2500万	+3.26%
02/04	2,477	2,490	2,469	2,488	+0.44%	1,500	58億9656万	+3.19%
02/03	2,461	2,477	2,455	2,477	+0.65%	1,100	58億7049万	+3.12%
02/02	2,475	2,485	2,461	2,461	+0.49%	5,000	58億3257万	+2.84%
01/30	2,500	2,505	2,445	2,449	-2.35%	4,300	58億413万	+2.68%
01/29	2,470	2,508	2,465	2,508	+1.74%	1,400	59億4396万	+5.51%
01/28	2,501	2,501	2,465	2,465	-1.44%	2,600	58億4205万	+4.14%
01/27	2,480	2,530	2,479	2,501	+1.3%	4,600	59億2737万	+6.06%
01/26	2,443	2,550	2,403	2,469	+2.79%	9,000	58億5153万	+5.15%
01/23	2,433	2,434	2,396	2,402	-2.32%	4,300	56億9274万	+2.65%
01/22	2,433	2,489	2,433	2,459	+1.65%	900	58億2783万	+5.36%
01/21	2,411	2,422	2,403	2,419	-0.62%	1,200	57億3303万	+4%
01/20	2,466	2,466	2,425	2,434	-1.42%	3,900	57億6858万	+5%
01/19	2,458	2,470	2,455	2,469	+1.52%	5,300	58億5153万	+6.88%
01/16	2,458	2,458	2,430	2,432	-0.73%	3,700	57億6384万	+5.69%
01/15	2,458	2,458	2,440	2,450	-0.77%	2,700	58億650万	+6.75%
01/14	2,430	2,469	2,426	2,469	+0.82%	3,100	58億5153万	+7.96%
01/13	2,405	2,459	2,405	2,449	+2.3%	6,800	58億413万	+7.51%
01/09	2,383	2,394	2,370	2,394	+0.42%	2,900	56億7378万	+5.51%
01/08	2,364	2,395	2,364	2,384	+1.23%	5,400	56億5008万	+5.35%
01/07	2,340	2,364	2,328	2,355	+2.17%	4,600	55億8135万	+4.34%
01/06	2,274	2,342	2,274	2,305	+1.81%	7,200	54億6285万	+2.26%
01/05	2,277	2,277	2,262	2,264	+0.18%	2,600	53億6568万	+0.49%
2025
12/30	2,261	2,279	2,260	2,260	0%	1,800	53億5620万	+0.4%
12/29	2,259	2,260	2,255	2,260	+0.18%	4,600	53億5620万	+0.49%
12/26	2,275	2,275	2,256	2,256	-0.27%	1,900	53億4672万	+0.49%
12/25	2,260	2,270	2,258	2,262	+0.13%	2,900	53億6094万	+0.89%
12/24	2,258	2,260	2,258	2,259	+0.22%	400	53億5383万	+0.94%
12/23	2,251	2,272	2,251	2,254	-0.04%	1,900	53億4198万	+0.85%
12/22	2,250	2,255	2,250	2,255	+0.22%	7,000	53億4435万	+0.99%
12/19	2,258	2,260	2,246	2,250	-0.04%	1,400	53億3250万	+0.81%
12/18	2,245	2,255	2,245	2,251	+0.36%	1,100	53億3487万	+0.81%
12/17	2,244	2,244	2,243	2,243	-0.71%	400	53億1591万	+0.36%
12/16	2,260	2,260	2,249	2,259	+0.09%	2,500	53億5383万	+0.94%
12/15	2,257	2,264	2,257	2,257	0%	800	53億4909万	+0.85%
12/12	2,232	2,280	2,230	2,257	+1.12%	3,300	53億4909万	+0.85%
12/11	2,250	2,250	2,232	2,232	-0.18%	900	52億8984万	-0.31%
12/10	2,252	2,252	2,235	2,236	+0.13%	800	52億9932万	-0.22%
12/09	2,280	2,280	2,233	2,233	-1.63%	1,900	52億9221万	-0.45%
12/08	2,284	2,290	2,270	2,270	+0.71%	1,400	53億7990万	+1.16%
12/05	2,270	2,270	2,251	2,254	+0.13%	1,100	53億4198万	+0.49%
12/04	2,251	2,251	2,251	2,251	+0.85%	200	53億3487万	+0.4%
12/03	2,238	2,274	2,220	2,232	-0.22%	2,400	52億8984万	-0.45%
12/02	2,238	2,238	2,237	2,237	-0.04%	700	53億169万	-0.22%
12/01	2,280	2,280	2,222	2,238	-1.84%	2,300	53億406万	-0.13%
11/28	2,275	2,286	2,275	2,280	+0.22%	2,700	54億360万	+1.74%
11/27	2,237	2,275	2,235	2,275	+2.39%	2,300	53億9175万	+1.56%
11/26	2,212	2,226	2,212	2,222	+1.41%	1,000	52億6614万	-0.71%
11/25	2,177	2,191	2,174	2,191	+0.78%	700	51億9267万	-2.14%
11/21	2,181	2,181	2,174	2,174	0%	2,600	51億5238万	-2.9%
11/20	2,174	2,178	2,174	2,174	0%	1,600	51億5238万	-3.03%
11/19	2,175	2,188	2,174	2,174	0%	2,600	51億5238万	-3.08%
11/18	2,216	2,216	2,174	2,174	-1.54%	4,100	51億5238万	-3.12%
11/17	2,237	2,237	2,183	2,208	-1.08%	3,700	52億3296万	-1.74%
11/14	2,267	2,271	2,221	2,232	-1.33%	6,800	52億8984万	-0.76%
11/13	2,270	2,277	2,260	2,262	-2.5%	4,000	53億6094万	+0.49%
11/12	15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(非連結)
11/12	2,318	2,340	2,300	2,320	+0.87%	2,600	54億9840万	+3.07%
11/11	2,296	2,300	2,276	2,300	+1.46%	1,200	54億5100万	+2.31%
11/10	2,290	2,292	2,267	2,267	+0.27%	1,200	53億7279万	+0.98%
11/07	2,272	2,275	2,261	2,261	-0.62%	1,200	53億5857万	+0.94%
11/06	2,303	2,303	2,275	2,275	-0.44%	1,000	53億9175万	+1.65%
11/05	2,296	2,315	2,281	2,285	-0.22%	3,500	54億1545万	+2.1%
11/04	2,270	2,290	2,256	2,290	+1.33%	3,400	54億2730万	+2.32%
10/31	2,241	2,260	2,241	2,260	+0.85%	2,100	53億5620万	+0.94%
10/30	2,230	2,241	2,230	2,241	+0.4%	2,600	53億1117万	-0.04%
10/29	2,231	2,232	2,210	2,232	-0.36%	1,200	52億8984万	-0.53%
10/28	2,250	2,250	2,236	2,240	+0.45%	1,600	53億880万	-0.31%
10/27	2,234	2,236	2,230	2,230	+0.13%	1,300	52億8510万	-0.89%
10/24	2,240	2,240	2,227	2,227	-0.58%	1,700	52億7799万	-1.2%
10/23	2,240	2,240	2,240	2,240	0%	600	53億880万	-0.8%
10/22	2,237	2,240	2,218	2,240	+0.27%	800	53億880万	-0.93%
10/21	2,231	2,245	2,231	2,234	-0.36%	700	52億9458万	-1.33%
10/20	2,227	2,242	2,215	2,242	+1.86%	900	53億1354万	-1.19%
10/17	2,226	2,226	2,201	2,201	-1.74%	200	52億1637万	-3.17%
10/16	2,215	2,240	2,215	2,240	+1.27%	1,200	53億880万	-1.67%
10/15	2,228	2,228	2,212	2,212	+1%	800	52億4244万	-3.07%
10/14	2,196	2,216	2,190	2,190	-2.41%	1,400	51億9030万	-4.28%
10/10	2,260	2,260	2,222	2,244	-0.8%	2,200	53億1828万	-2.14%
10/09	2,284	2,284	2,255	2,262	-0.96%	1,300	53億6094万	-1.48%
10/08	2,220	2,284	2,220	2,284	+1.51%	2,300	54億1308万	-0.61%
10/07	2,250	2,250	2,220	2,250	0%	3,700	53億3250万	-2.13%

5753 日本伸銅

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