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	2,810	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%
03/02	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%
02/25	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%
02/20	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	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	14:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/05	14:00 2026年3月期第3四半期決算説明資料
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%
11/20	2,650	2,715	2,645	2,672	+1.1%	530,000	2622億4477万	+2.18%
11/19	2,631	2,649	2,623	2,643	+1.34%	208,500	2593億9855万	+1.15%
11/18	2,611	2,630	2,603	2,608	-0.11%	242,400	2559億6346万	-0.15%
11/17	2,615	2,628	2,597	2,611	-0.65%	143,700	2562億5789万	0%
11/14	2,633	2,642	2,615	2,628	+0.38%	121,100	2579億2637万	+0.65%
11/13	2,622	2,632	2,609	2,618	-0.15%	95,000	2569億4491万	+0.31%
11/12	2,610	2,670	2,610	2,622	+1.12%	238,200	2573億3749万	+0.38%
11/11	2,624	2,630	2,593	2,593	-1.41%	193,500	2544億9127万	-0.77%
11/10	2,644	2,650	2,611	2,630	+0.54%	189,200	2581億2266万	+0.65%
11/07	2,607	2,625	2,602	2,616	+0.69%	176,300	2567億4862万	+0.19%
11/06	2,592	2,600	2,579	2,598	+0.35%	248,100	2549億8200万	-0.57%
11/05	2,550	2,589	2,548	2,589	+1.61%	247,700	2540億9869万	-1.03%
11/04	2,583	2,584	2,546	2,548	-1.39%	325,300	2500億7473万	-2.75%
10/31	2,517	2,606	2,506	2,584	+2.74%	441,500	2536億796万	-1.56%
10/30	14:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
10/30	14:00 2026年3月期第2四半期(中間期)決算説明資料
10/30	2,544	2,565	2,455	2,515	-1.14%	1,486,900	2468億3592万	-4.34%
10/29	2,605	2,638	2,544	2,544	-3.16%	453,800	2496億8214万	-3.38%
10/28	2,679	2,679	2,627	2,627	-1.94%	295,800	2578億2822万	-0.34%
10/27	2,656	2,679	2,643	2,679	+1.52%	247,400	2629億3179万	+1.63%
10/24	2,647	2,651	2,635	2,639	-0.3%	159,000	2590億597万	+0.27%
10/23	2,650	2,663	2,635	2,647	+0.61%	182,100	2597億9113万	+0.61%
10/22	2,615	2,632	2,615	2,631	+0.42%	175,000	2582億2080万	0%
10/21	2,644	2,657	2,620	2,620	-0.34%	236,600	2571億4120万	-0.34%
10/20	2,660	2,661	2,622	2,629	-0.27%	191,800	2580億2451万	0%
10/17	2,650	2,654	2,618	2,636	-0.19%	178,500	2587億1153万	+0.27%
10/16	2,648	2,659	2,629	2,641	0%	204,700	2592億226万	+0.46%
10/15	2,642	2,650	2,614	2,641	+1.03%	236,700	2592億226万	+0.42%
10/14	2,565	2,618	2,561	2,614	+1.04%	285,700	2565億5233万	-0.65%
10/10	2,577	2,588	2,561	2,587	-0.15%	352,800	2539億240万	-1.75%
10/09	2,606	2,616	2,577	2,591	-0.77%	261,600	2542億9498万	-1.67%
10/08	2,663	2,676	2,611	2,611	-1.95%	250,300	2562億5789万	-0.95%
10/07	2,647	2,663	2,637	2,663	+0.76%	268,300	2613億6146万	+0.99%

9003 相鉄 HD

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