- 5905
- 2026/10/27
- 時価
- 19億円
- PER 予
- -倍
- 2010年以降
- 赤字-74.7倍
（2010-2026年） - PBR
- 0.47倍
- 2010年以降
- 0.18-0.84倍
（2010-2026年） - 配当 予
- 1.43%
- ROE 予
- -%
- ROA 予
- -%
- 資料
- Link
- CSV,JSON
日本製罐（5905）のイベントチャート
2026/05/11～2026/10/27
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 | ||||||||
| 10/27 | 1,396 | 1,396 | 1,396 | 1,396 | 0% | 100 | - | +1.6% |
| 10/26 | 1,394 | 1,396 | 1,394 | 1,396 | +0.94% | 400 | - | +1.75% |
| 10/23 | 1,383 | 1,383 | 1,383 | 1,383 | -1.14% | 100 | - | +0.88% |
| 10/22 | 1,380 | 1,399 | 1,380 | 1,399 | +1.38% | 5,700 | - | +2.12% |
| 10/21 | 1,380 | 1,380 | 1,380 | 1,380 | 0% | 200 | - | +0.8% |
| 10/20 | 1,380 | 1,390 | 1,380 | 1,380 | -0.14% | 4,300 | - | +0.8% |
| 10/16 | 1,382 | 1,382 | 1,382 | 1,382 | +0.07% | 100 | - | +0.95% |
| 10/15 | 1,360 | 1,381 | 1,360 | 1,381 | +0.07% | 200 | - | +0.95% |
| 10/14 | 1,359 | 1,380 | 1,359 | 1,380 | 0% | 600 | - | +0.95% |
| 10/13 | 1,380 | 1,380 | 1,380 | 1,380 | +1.47% | 400 | - | +1.02% |
| 10/09 | 1,360 | 1,360 | 1,360 | 1,360 | 0% | 2,500 | - | -0.44% |
| 10/07 | 1,360 | 1,360 | 1,360 | 1,360 | -0.66% | 400 | - | -0.44% |
| 10/06 | 1,369 | 1,369 | 1,369 | 1,369 | +0.07% | 100 | - | +0.22% |
| 10/05 | 1,350 | 1,368 | 1,350 | 1,368 | 0% | 200 | - | +0.15% |
| 10/02 | 1,360 | 1,368 | 1,360 | 1,368 | +0.59% | 900 | - | +0.15% |
| 10/01 | 1,380 | 1,390 | 1,360 | 1,360 | -0.51% | 2,300 | - | -0.44% |
| 09/29 | 1,370 | 1,370 | 1,367 | 1,367 | -0.22% | 200 | - | 0% |
| 09/28 | 1,377 | 1,377 | 1,370 | 1,370 | +0.66% | 700 | - | +0.29% |
| 09/25 | 1,352 | 1,361 | 1,352 | 1,361 | 0% | 200 | - | -0.37% |
| 09/24 | 1,388 | 1,388 | 1,360 | 1,361 | 0% | 1,700 | - | -0.44% |
| 09/18 | 1,360 | 1,361 | 1,360 | 1,361 | +0.07% | 700 | - | -0.44% |
| 09/17 | 1,360 | 1,360 | 1,360 | 1,360 | -1.38% | 100 | - | -0.51% |
| 09/16 | 1,365 | 1,379 | 1,360 | 1,379 | +1.03% | 700 | - | +0.8% |
| 09/15 | 1,389 | 1,389 | 1,363 | 1,365 | -0.66% | 300 | - | -0.07% |
| 09/14 | 1,360 | 1,374 | 1,331 | 1,374 | +1.03% | 3,800 | - | +0.59% |
| 09/11 | 1,360 | 1,360 | 1,360 | 1,360 | -0.95% | 800 | - | -0.44% |
| 09/10 | 1,373 | 1,373 | 1,373 | 1,373 | +0.88% | 700 | - | +0.51% |
| 09/09 | 1,361 | 1,361 | 1,361 | 1,361 | 0% | 100 | - | -0.37% |
| 09/08 | （5%ルール）みみっく（11.66%） | |||||||
| 09/08 | 1,360 | 1,361 | 1,360 | 1,361 | -1.38% | 600 | - | -0.29% |
| 09/07 | 1,380 | 1,380 | 1,380 | 1,380 | 0% | 300 | - | +1.17% |
| 09/04 | 1,361 | 1,380 | 1,361 | 1,380 | +1.4% | 200 | - | +1.4% |
| 09/03 | 1,360 | 1,361 | 1,351 | 1,361 | +0.07% | 900 | - | +0.15% |
| 09/01 | 1,362 | 1,375 | 1,360 | 1,360 | -0.07% | 1,700 | - | +0.15% |
| 08/31 | 1,360 | 1,370 | 1,360 | 1,361 | +0.07% | 1,000 | - | +0.29% |
| 08/28 | 1,338 | 1,364 | 1,338 | 1,360 | -0.15% | 2,700 | - | +0.37% |
| 08/27 | 1,370 | 1,370 | 1,362 | 1,362 | +0.15% | 200 | - | +0.52% |
| 08/26 | 1,365 | 1,369 | 1,350 | 1,360 | -0.37% | 5,000 | - | +0.44% |
| 08/25 | 1,357 | 1,367 | 1,354 | 1,365 | -0.36% | 1,800 | - | +0.81% |
| 08/19 | 1,372 | 1,372 | 1,370 | 1,370 | -0.29% | 200 | - | +1.26% |
| 08/18 | 1,366 | 1,374 | 1,360 | 1,374 | -0.36% | 1,800 | - | +1.63% |
| 08/17 | 1,360 | 1,379 | 1,349 | 1,379 | +1.4% | 800 | - | +2% |
| 08/14 | 1,360 | 1,360 | 1,360 | 1,360 | -0.73% | 200 | - | +0.74% |
| 08/12 | 1,370 | 1,370 | 1,370 | 1,370 | -0.07% | 200 | - | +1.48% |
| 08/10 | 1,400 | 1,400 | 1,351 | 1,371 | +0.07% | 3,200 | - | +1.71% |
| 08/07 | 1,380 | 1,410 | 1,352 | 1,370 | +0.07% | 1,500 | - | +1.86% |
| 08/06 | 1,350 | 1,370 | 1,350 | 1,369 | +0.29% | 1,400 | - | +1.94% |
| 08/05 | 1,366 | 1,366 | 1,360 | 1,365 | +1.11% | 300 | - | +1.71% |
| 08/04 | 1,335 | 1,350 | 1,335 | 1,350 | 0% | 600 | - | +0.67% |
| 08/03 | 1,379 | 1,379 | 1,350 | 1,350 | -1.46% | 700 | - | +0.75% |
| 07/31 | （IR情報）16:30 2027年3月期第1四半期決算短信〔日本基準〕(連結) | |||||||
| 07/31 | 1,380 | 1,380 | 1,350 | 1,370 | -0.72% | 900 | - | +2.24% |
| 07/29 | （IR情報）10:00 主要株主の異動に関するお知らせ | |||||||
| 07/28 | （5%ルール）みみっく（10.59%） | |||||||
| 07/27 | 1,379 | 1,380 | 1,350 | 1,380 | +2% | 800 | - | +3.14% |
| 07/24 | 1,352 | 1,353 | 1,351 | 1,353 | +0.89% | 2,900 | - | +1.2% |
| 07/22 | 1,341 | 1,341 | 1,341 | 1,341 | +0.75% | 700 | - | +0.3% |
| 07/21 | 1,335 | 1,337 | 1,331 | 1,331 | +1.22% | 1,700 | - | -0.45% |
| 07/17 | 1,330 | 1,330 | 1,315 | 1,315 | -1.2% | 800 | - | -1.72% |
| 07/15 | 1,331 | 1,331 | 1,331 | 1,331 | 0% | 200 | - | -0.6% |
| 07/14 | 1,347 | 1,347 | 1,331 | 1,331 | +0.08% | 300 | - | -0.67% |
| 07/13 | 1,352 | 1,352 | 1,330 | 1,330 | +0.38% | 2,400 | - | -0.75% |
| 07/10 | 1,377 | 1,377 | 1,322 | 1,325 | -1.85% | 1,300 | - | -1.19% |
| 07/09 | 1,351 | 1,381 | 1,350 | 1,350 | -0.07% | 700 | - | +0.67% |
| 07/08 | 1,352 | 1,352 | 1,351 | 1,351 | +0.07% | 900 | - | +0.75% |
| 07/07 | 1,350 | 1,350 | 1,350 | 1,350 | +0.37% | 100 | - | +0.75% |
| 07/06 | 1,359 | 1,359 | 1,345 | 1,345 | -0.3% | 1,600 | - | +0.37% |
| 07/01 | 1,357 | 1,379 | 1,349 | 1,349 | -1.1% | 500 | - | +0.67% |
| 06/30 | 1,350 | 1,365 | 1,350 | 1,364 | +1.87% | 500 | - | +1.87% |
| 06/29 | 1,350 | 1,350 | 1,339 | 1,339 | 0% | 800 | - | +0.07% |
| 06/26 | 1,364 | 1,364 | 1,338 | 1,339 | +0.3% | 500 | - | +0.07% |
| 06/25 | 1,311 | 1,335 | 1,311 | 1,335 | +4.22% | 300 | - | -0.22% |
| 06/24 | 1,335 | 1,370 | 1,281 | 1,281 | -4.12% | 2,400 | - | -4.26% |
| 06/23 | 1,335 | 1,336 | 1,335 | 1,336 | +0.07% | 300 | - | -0.3% |
| 06/22 | 1,365 | 1,367 | 1,335 | 1,335 | 0% | 1,800 | - | -0.37% |
| 06/19 | 1,335 | 1,335 | 1,335 | 1,335 | -0.07% | 700 | - | -0.37% |
| 06/18 | 1,335 | 1,336 | 1,335 | 1,336 | 0% | 900 | - | -0.37% |
| 06/17 | 1,336 | 1,336 | 1,336 | 1,336 | -0.07% | 100 | - | -0.3% |
| 06/16 | 1,337 | 1,337 | 1,337 | 1,337 | -0.07% | 100 | - | -0.22% |
| 06/15 | 1,338 | 1,338 | 1,338 | 1,338 | -1.98% | 200 | - | -0.15% |
| 06/12 | 1,365 | 1,365 | 1,365 | 1,365 | +2.25% | 100 | - | +1.87% |
| 06/10 | 1,343 | 1,365 | 1,335 | 1,335 | -1.48% | 1,800 | - | -0.22% |
| 06/09 | 1,353 | 1,355 | 1,353 | 1,355 | +1.5% | 300 | - | +1.27% |
| 06/08 | 1,335 | 1,354 | 1,335 | 1,335 | -1.84% | 2,400 | - | -0.07% |
| 06/05 | 1,346 | 1,360 | 1,335 | 1,360 | +0.74% | 300 | - | +1.8% |
| 06/04 | 1,336 | 1,358 | 1,335 | 1,350 | +1.05% | 700 | - | +1.2% |
| 06/03 | 1,335 | 1,337 | 1,335 | 1,336 | 0% | 1,600 | - | +0.23% |
| 06/02 | 1,335 | 1,336 | 1,335 | 1,336 | 0% | 1,800 | - | +0.3% |
| 06/01 | 1,336 | 1,336 | 1,334 | 1,336 | 0% | 2,800 | - | +0.3% |
| 05/29 | 1,354 | 1,354 | 1,335 | 1,336 | -1.33% | 900 | - | +0.38% |
| 05/28 | 1,354 | 1,354 | 1,354 | 1,354 | +1.35% | 100 | - | +1.8% |
| 05/27 | 1,335 | 1,345 | 1,335 | 1,336 | +0.07% | 500 | - | +0.68% |
| 05/26 | 1,335 | 1,338 | 1,335 | 1,335 | -0.22% | 1,100 | - | +0.75% |
| 05/25 | 1,336 | 1,338 | 1,335 | 1,338 | +0.22% | 1,000 | - | +1.13% |
| 05/22 | 1,331 | 1,349 | 1,331 | 1,335 | 0% | 700 | - | +0.98% |
| 05/21 | 1,331 | 1,335 | 1,331 | 1,335 | +0.3% | 200 | - | +1.06% |
| 05/20 | 1,330 | 1,331 | 1,330 | 1,331 | -1.04% | 1,600 | - | +0.91% |
| 05/19 | 1,331 | 1,345 | 1,331 | 1,345 | +1.05% | 200 | - | +2.05% |
| 05/18 | 1,330 | 1,331 | 1,330 | 1,331 | +0.08% | 400 | - | +1.14% |
| 05/15 | 1,330 | 1,330 | 1,330 | 1,330 | -1.85% | 300 | - | +1.14% |
| 05/14 | 1,330 | 1,355 | 1,330 | 1,355 | +1.88% | 900 | - | +3.12% |
| 05/13 | 1,330 | 1,330 | 1,330 | 1,330 | 0% | 700 | - | +1.45% |
| 05/12 | 1,330 | 1,330 | 1,330 | 1,330 | 0% | 200 | - | +1.53% |
| 05/11 | 1,333 | 1,333 | 1,330 | 1,330 | -0.23% | 1,200 | - | +1.6% |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
