相鉄 HD（9003）のイベントチャート

2025/11/21～2026/04/21

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
04/21	2,871	2,880	2,845	2,868	+0.03%	207,700	2814億8129万	-2.98%
04/20	2,870	2,886	2,845	2,867	-0.07%	184,100	2813億8314万	-2.88%
04/17	2,904	2,930	2,869	2,869	-1.41%	269,100	2815億7943万	-2.68%
04/16	2,964	2,983	2,909	2,910	-1.85%	267,300	2856億340万	-1.19%
04/15	2,992	2,994	2,965	2,965	-0.03%	172,000	2910億140万	+0.82%
04/14	2,992	3,000	2,953	2,966	-0.57%	263,300	2910億9955万	+1.09%
04/13	3,014	3,025	2,978	2,983	-1.03%	260,400	2927億6802万	+1.84%
04/10	3,108	3,111	3,009	3,014	-2.71%	257,900	2958億1053万	+3.15%
04/09	3,130	3,167	3,088	3,098	-1.02%	301,300	3040億5475万	+6.28%
04/08	3,152	3,152	3,108	3,130	+0.13%	363,400	3071億9541万	+7.78%
04/07	3,115	3,155	3,108	3,126	+1.1%	224,100	3068億282万	+7.98%
04/06	3,115	3,123	3,085	3,092	-0.42%	158,100	3034億6588万	+7.1%
04/03	3,085	3,120	3,069	3,105	+0.88%	276,100	3047億4177万	+7.78%
04/02	3,001	3,099	3,001	3,078	+2.6%	436,300	3020億9184万	+7.1%
04/01	2,950	3,000	2,937	3,000	+2.49%	443,500	2944億3649万	+4.6%
04/01	（空売り報告）Barclays Capital Securities Ltd 778,409株（0.79%）-0.01%
03/31	2,951	2,967	2,921	2,927	-0.68%	384,800	2872億7187万	+2.13%
03/30	2,900	2,948	2,865	2,947	-1.01%	897,900	2892億3478万	+2.83%
03/27	2,956	2,989	2,946	2,977	+1.57%	1,125,400	2921億7915万	+3.91%
03/27	（空売り報告）Barclays Capital Securities Ltd 794,101株（0.8%）+0.01%
03/26	2,951	2,952	2,905	2,931	+0.17%	703,300	2876億6445万	+2.34%
03/25	2,913	2,937	2,892	2,926	+2.09%	470,700	2871億7373万	+2.2%
03/24	2,841	2,867	2,818	2,866	+2.69%	307,300	2812億8500万	+0.14%
03/23	2,783	2,807	2,776	2,791	-0.36%	479,800	2739億2408万	-2.55%
03/19	2,854	2,863	2,801	2,801	-1.96%	412,700	2749億554万	-2.37%
03/18	2,818	2,857	2,818	2,857	+1.75%	397,500	2804億169万	-0.56%
03/17	2,773	2,825	2,773	2,808	+1.37%	282,400	2755億9256万	-2.36%
03/17	（空売り報告）Barclays Capital Securities Ltd 785,101株（0.79%）-0.03%
03/16	2,780	2,799	2,760	2,770	+0.14%	267,400	2718億6303万	-3.79%
03/13	2,767	2,791	2,762	2,766	-0.54%	251,300	2714億7045万	-3.99%
03/13	（空売り報告）Barclays Capital Securities Ltd 808,301株（0.82%）+0.03%
03/12	2,810	2,819	2,773	2,781	-1.07%	274,500	2729億4263万	-3.54%
03/12	（空売り報告）Barclays Capital Securities Ltd 782,401株（0.79%）-0.01%
03/11	2,818	2,831	2,808	2,811	+0.11%	162,700	2758億8699万	-2.53%
03/11	（空売り報告）Barclays Capital Securities Ltd 791,401株（0.8%）+0.1%
03/10	2,870	2,870	2,803	2,808	-0.6%	254,200	2755億9256万	-2.6%
03/09	2,769	2,839	2,760	2,825	+0.21%	339,800	2772億6103万	-1.98%
03/06	2,810	2,834	2,790	2,819	-0.53%	245,600	2766億7216万	-2.12%
03/05	2,879	2,891	2,834	2,834	+0.04%	369,500	2781億4434万	-1.53%
03/04	2,852	2,860	2,792	2,833	-1.97%	376,000	2780億4619万	-1.53%
03/03	2,917	2,930	2,883	2,890	-1.5%	322,900	2836億4049万	+0.42%
03/03	（空売り報告）Barclays Capital Securities Ltd 696,201株（0.7%）+0.09%
03/02	2,928	2,952	2,916	2,934	-0.24%	235,100	2879億5889万	+2.02%
02/27	2,957	2,957	2,922	2,941	+0.62%	242,000	2886億4591万	+2.37%
02/26	2,945	2,963	2,923	2,923	-0.68%	254,300	2868億7929万	+1.88%
02/26	（空売り報告）Barclays Capital Securities Ltd 598,801株（0.61%）+0.09%
02/25	2,951	2,960	2,930	2,943	-0.27%	253,100	2888億4220万	+2.65%
02/24	2,937	2,963	2,928	2,951	+1.41%	253,800	2896億2736万	+3.07%
02/24	（空売り報告）Barclays Capital Securities Ltd 516,501株（0.52%）新規
02/20	2,927	2,949	2,909	2,910	-1.02%	193,100	2856億340万	+1.75%
02/19	2,929	2,957	2,924	2,940	0%	186,700	2885億4776万	+2.91%
02/18	2,930	2,940	2,912	2,940	+1.52%	207,800	2885億4776万	+3.01%
02/17	2,911	2,930	2,896	2,896	-0.48%	130,800	2842億2936万	+1.58%
02/16	2,922	2,923	2,895	2,910	-0.31%	235,800	2856億340万	+2.14%
02/13	2,937	2,947	2,911	2,919	+0.24%	203,200	2864億8671万	+2.53%
02/12	2,921	2,939	2,904	2,912	0%	163,700	2857億9969万	+2.36%
02/10	2,919	2,942	2,910	2,912	-0.14%	185,300	2857億9969万	+2.43%
02/09	2,931	2,980	2,891	2,916	+0.9%	263,000	2861億9227万	+2.68%
02/06	2,884	2,938	2,871	2,890	+2.19%	243,000	2836億4049万	+1.9%
02/05	（IR情報）14:00 2026年3月期第3四半期決算説明資料
02/05	（IR情報）14:00 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）14:00 連結子会社による孫会社の吸収合併に関するお知らせ
02/05	2,851	2,868	2,828	2,828	+0.57%	199,200	2775億5547万	-0.21%
02/04	2,806	2,832	2,788	2,812	+0.61%	187,500	2759億8514万	-0.81%
02/03	2,798	2,808	2,780	2,795	+0.36%	149,100	2743億1666万	-1.41%
02/02	2,811	2,823	2,768	2,785	-0.39%	210,200	2733億3521万	-1.8%
01/30	2,790	2,807	2,768	2,796	+0.83%	225,700	2744億1481万	-1.48%
01/29	2,770	2,783	2,753	2,773	+0.07%	193,600	2721億5746万	-2.29%
01/28	2,793	2,799	2,771	2,771	-1.56%	151,200	2719億6117万	-2.4%
01/27	2,837	2,851	2,807	2,815	-1.02%	214,800	2762億7957万	-0.92%
01/26	2,841	2,861	2,831	2,844	-0.14%	150,200	2791億2579万	+0.18%
01/23	2,863	2,883	2,845	2,848	-0.52%	138,500	2795億1838万	+0.39%
01/22	2,846	2,882	2,846	2,863	+0.67%	143,200	2809億9056万	+0.99%
01/21	2,852	2,868	2,829	2,844	-0.84%	206,700	2791億2579万	+0.46%
01/20	2,845	2,879	2,843	2,868	+0.77%	130,400	2814億8129万	+1.45%
01/19	2,860	2,876	2,841	2,846	-0.45%	196,700	2793億2209万	+0.85%
01/16	2,848	2,865	2,844	2,859	+0.39%	167,900	2805億9798万	+1.45%
01/15	2,853	2,869	2,841	2,848	-0.35%	119,100	2795億1838万	+1.24%
01/14	2,868	2,874	2,854	2,858	0%	128,000	2804億9983万	+1.82%
01/13	2,859	2,876	2,844	2,858	-0.03%	172,600	2804億9983万	+2.03%
01/09	2,870	2,877	2,846	2,859	+0.32%	118,400	2805億9798万	+2.33%
01/08	2,870	2,888	2,847	2,850	-0.97%	141,600	2797億1467万	+2.15%
01/07	2,831	2,882	2,824	2,878	+0.98%	153,500	2824億6274万	+3.34%
01/06	2,830	2,857	2,825	2,850	+0.49%	132,400	2797億1467万	+2.48%
01/05	2,830	2,838	2,812	2,836	+0.64%	191,200	2783億4063万	+2.09%
2025
12/30	2,850	2,872	2,818	2,818	-1.09%	181,600	2765億7401万	+1.51%
12/29	2,858	2,865	2,836	2,849	+0.18%	175,200	2796億1652万	+2.74%
12/26	2,823	2,855	2,821	2,844	+0.82%	178,300	2791億2579万	+2.75%
12/25	2,836	2,838	2,821	2,821	-0.18%	100,200	2768億6845万	+2.17%
12/24	2,812	2,831	2,811	2,826	+0.14%	109,700	2773億5918万	+2.61%
12/23	2,793	2,823	2,793	2,822	+1.04%	125,800	2769億6659万	+2.81%
12/22	2,830	2,833	2,784	2,793	-0.71%	190,400	2741億2037万	+2.08%
12/19	2,810	2,833	2,800	2,813	+0.25%	425,900	2760億8328万	+3.04%
12/18	2,800	2,825	2,793	2,806	+0.97%	192,500	2753億9627万	+3.09%
12/17	2,805	2,805	2,770	2,779	-0.43%	149,300	2727億4634万	+2.36%
12/16	2,798	2,822	2,787	2,791	-0.07%	200,100	2739億2408万	+3.1%
12/15	2,769	2,809	2,769	2,793	+1.2%	252,400	2741億2037万	+3.41%
12/12	2,765	2,768	2,753	2,760	+0.8%	141,300	2708億8157万	+2.45%
12/11	2,777	2,777	2,738	2,738	-0.94%	92,200	2687億2237万	+1.9%
12/10	2,736	2,765	2,730	2,764	+1.02%	107,000	2712億7415万	+3.1%
12/09	2,748	2,757	2,702	2,736	-0.22%	189,600	2685億2608万	+2.36%
12/08	2,700	2,747	2,693	2,742	+2.16%	175,300	2691億1495万	+2.81%
12/05	2,690	2,708	2,673	2,684	-0.74%	159,000	2634億2251万	+1.02%
12/04	2,694	2,719	2,694	2,704	-0.07%	180,100	2653億8542万	+1.96%
12/03	2,725	2,730	2,687	2,706	-1.2%	159,000	2655億8172万	+2.15%
12/02	2,741	2,751	2,732	2,739	0%	184,500	2688億2052万	+3.44%
12/01	2,763	2,780	2,737	2,739	-1.37%	204,900	2688億2052万	+3.59%
11/28	2,751	2,777	2,746	2,777	+0.43%	174,500	2725億5005万	+5.19%
11/27	2,795	2,808	2,751	2,765	-1.25%	242,500	2713億7230万	+4.97%
11/26	2,752	2,809	2,752	2,800	+2.12%	327,400	2748億739万	+6.54%
11/25	2,725	2,746	2,706	2,742	+1.37%	241,400	2691億1495万	+4.58%
11/21	2,691	2,705	2,682	2,705	+1.24%	276,200	2654億8357万	+3.36%

相鉄 HD（9003）のイベントチャート

2025/11/21～2026/04/21

イベント情報＆株価推移

開示資料

決算

株式

チャート