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
10/06	2,469	2,495	2,467	2,474	+0.16%	327,000	-	-4.52%
10/05	2,467	2,476	2,445	2,470	+0.49%	284,700	-	-4.93%
10/02	2,480	2,483	2,450	2,458	-1.01%	319,300	-	-5.61%
10/01	2,500	2,503	2,462	2,483	-1.04%	341,900	-	-4.94%
09/30	2,505	2,519	2,474	2,509	+0.28%	444,200	-	-4.16%
09/29	2,577	2,588	2,502	2,502	-4.39%	1,073,200	-	-4.61%
09/28	2,665	2,671	2,617	2,617	-0.8%	1,525,600	-	-0.34%
09/25	2,670	2,670	2,633	2,638	+0.5%	832,300	-	+0.53%
09/24	2,618	2,667	2,605	2,625	-0.38%	1,139,400	-	+0.15%
09/18	2,660	2,663	2,626	2,635	-0.94%	1,641,300	-	+0.69%
09/17	2,667	2,683	2,645	2,660	+0.23%	501,500	-	+1.84%
09/16	2,681	2,689	2,653	2,654	+0.08%	289,700	-	+1.76%
09/15	2,679	2,690	2,652	2,652	-0.67%	287,800	-	+1.92%
09/14	2,658	2,678	2,627	2,670	+1.68%	310,200	-	+2.89%
09/11	2,584	2,631	2,584	2,626	+0.88%	324,400	-	+1.51%
09/10	2,612	2,619	2,585	2,603	-0.04%	280,900	-	+0.93%
09/09	2,603	2,620	2,588	2,604	-0.42%	225,700	-	+1.24%
09/08	2,590	2,618	2,585	2,615	+0.58%	199,800	-	+1.91%
09/07	2,593	2,612	2,581	2,600	+0.08%	236,300	-	+1.44%
09/04	2,600	2,610	2,581	2,598	-0.31%	238,200	-	+1.33%
09/03	2,605	2,611	2,587	2,606	+0.5%	218,000	-	+1.28%
09/02	2,606	2,611	2,591	2,593	-0.8%	214,000	-	+0.62%
09/01	2,622	2,651	2,610	2,614	-0.72%	263,500	-	+1.32%
08/31	2,624	2,648	2,610	2,633	-0.15%	237,400	-	+2.01%
08/28	2,616	2,658	2,604	2,637	-0.08%	761,600	-	+2.29%
08/27	2,634	2,649	2,615	2,639	+0.08%	202,700	-	+2.53%
08/26	2,640	2,646	2,621	2,637	-0.15%	192,400	-	+2.57%
08/25	2,659	2,675	2,641	2,641	+0.34%	207,100	-	+2.76%
08/24	2,634	2,660	2,619	2,632	-0.11%	255,400	-	+2.49%
08/21	2,600	2,638	2,583	2,635	+2.01%	251,500	-	+2.69%
08/20	2,571	2,598	2,565	2,583	+0.74%	217,800	-	+0.78%
08/19	2,567	2,574	2,539	2,564	+0.12%	230,400	-	+0.08%
08/18	2,535	2,572	2,528	2,561	+1.11%	317,800	-	0%
08/17	2,527	2,543	2,498	2,533	+0.6%	238,800	-	-1.05%
08/14	2,528	2,538	2,502	2,518	-0.94%	320,900	-	-1.64%
08/13	2,527	2,546	2,508	2,542	+1.32%	293,800	-	-0.78%
08/12	2,480	2,513	2,476	2,509	+1.21%	248,900	-	-2.07%
08/10	2,480	2,489	2,448	2,479	+0.24%	242,100	-	-3.28%
08/07	2,434	2,495	2,427	2,473	+1.56%	303,900	-	-3.51%
08/06	2,460	2,472	2,412	2,435	+0.16%	381,900	-	-4.99%
08/05	2,429	2,457	2,422	2,431	-0.12%	357,700	-	-5.15%
08/04	2,540	2,540	2,430	2,434	-4.21%	496,800	-	-5.11%
08/03	2,623	2,631	2,535	2,541	-3.49%	533,800	-	-0.97%
07/31	2,677	2,742	2,633	2,633	-6.6%	771,600	-	+2.73%
07/30	14:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/30	14:00 2027年3月期第1四半期決算説明資料
07/30	2,727	2,862	2,678	2,819	+4.02%	643,200	-	+10.38%
07/29	2,670	2,750	2,649	2,710	+1.73%	366,900	-	+6.82%
07/28	2,644	2,686	2,635	2,664	+1.29%	276,300	-	+5.5%
07/27	2,583	2,640	2,582	2,630	+2.1%	270,300	-	+4.57%
07/24	15:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
07/24	2,522	2,577	2,512	2,576	+1.42%	188,500	-	+2.79%
07/23	2,543	2,560	2,532	2,540	-0.94%	191,100	-	+1.6%
07/22	2,582	2,600	2,534	2,564	-1.38%	235,500	-	+2.72%
07/21	2,600	2,627	2,585	2,600	+0.08%	244,000	-	+4.33%
07/17	11:00 無担保社債発行に関するお知らせ
07/17	2,584	2,614	2,578	2,598	+1.21%	284,900	-	+4.51%
07/16	2,579	2,606	2,559	2,567	-0.12%	200,000	-	+3.47%
07/15	2,576	2,580	2,555	2,570	+0.47%	138,500	-	+3.75%
07/14	2,560	2,580	2,541	2,558	+0.75%	154,800	-	+3.44%
07/13	2,546	2,549	2,519	2,539	+0.55%	144,000	-	+2.88%
07/10	2,536	2,553	2,520	2,525	-0.94%	247,100	-	+2.56%
07/09	2,550	2,563	2,528	2,549	-0.23%	223,700	-	+3.79%
07/08	2,574	2,575	2,547	2,555	-0.2%	230,800	-	+4.37%
07/07	2,535	2,578	2,523	2,560	+1.39%	282,400	-	+4.92%
07/06	2,495	2,532	2,491	2,525	+1.36%	181,200	-	+3.82%
07/03	2,495	2,515	2,476	2,491	+1.43%	218,700	-	+2.72%
07/02	2,458	2,482	2,438	2,456	+1.11%	292,700	-	+1.36%
07/01	2,475	2,475	2,429	2,429	-2.25%	284,000	-	+0.29%
06/30	2,476	2,500	2,468	2,485	+0.4%	301,700	-	+2.56%
06/29	2,460	2,486	2,450	2,475	+1.06%	369,400	-	+2.19%
06/26	16:30 業務提携の解消に関するお知らせ
06/26	16:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
06/26	2,425	2,453	2,415	2,449	+1.45%	254,000	-	+0.99%
06/25	2,417	2,422	2,400	2,414	+0.58%	248,800	-	-0.66%
06/24	2,408	2,425	2,388	2,400	0%	233,300	-	-1.56%
06/23	2,401	2,412	2,383	2,400	-0.41%	209,400	-	-1.96%
06/22	2,398	2,414	2,389	2,410	+0.25%	183,800	-	-2.03%
06/19	2,421	2,448	2,400	2,404	-1.72%	473,100	-	-2.71%
06/18	2,435	2,453	2,410	2,446	+0.12%	275,400	-	-1.53%
06/17	2,479	2,483	2,441	2,443	-0.37%	168,700	-	-2.01%
06/16	2,447	2,461	2,413	2,452	+0.04%	240,500	-	-2.04%
06/15	2,475	2,476	2,445	2,451	-0.57%	269,400	-	-2.39%
06/12	2,459	2,475	2,441	2,465	-0.04%	289,300	-	-2.14%
06/11	2,497	2,505	2,445	2,466	-0.76%	298,600	-	-2.45%
06/10	2,448	2,487	2,429	2,485	+2.6%	285,000	-	-2.05%
06/09	2,402	2,446	2,402	2,422	+1.09%	253,900	-	-4.76%
06/08	2,376	2,405	2,365	2,396	+1.05%	391,900	-	-6.11%
06/05	2,371	2,413	2,367	2,371	+0.51%	282,300	-	-7.64%
06/04	2,345	2,376	2,336	2,359	+0.55%	259,400	-	-8.67%
06/03	2,344	2,357	2,324	2,346	-0.47%	258,200	-	-9.7%
06/02	2,350	2,384	2,323	2,357	-0.21%	319,500	-	-9.87%
06/01	2,432	2,432	2,358	2,362	-3.2%	465,300	-	-10.29%
05/29	2,436	2,481	2,430	2,440	+0.21%	485,200	-	-8.03%
05/28	2,454	2,473	2,430	2,435	-0.77%	277,300	-	-8.8%
05/27	2,450	2,466	2,437	2,454	-0.04%	262,900	-	-8.71%
05/26	2,510	2,518	2,455	2,455	-3.31%	369,000	-	-9.28%
05/25	2,570	2,577	2,505	2,539	-1.05%	255,200	-	-6.86%
05/22	2,623	2,623	2,566	2,566	-2.32%	223,700	-	-6.45%
05/21	15:00 役員の異動に関するお知らせ
05/21	15:00 取締役の報酬額改定に関するお知らせ
05/21	15:00 譲渡制限付株式報酬制度の導入に関するお知らせ
05/21	2,654	2,661	2,627	2,627	-0.45%	156,900	-	-4.82%
05/20	2,710	2,715	2,628	2,639	-2.62%	244,900	-	-4.94%
05/19	2,710	2,732	2,699	2,710	+0.82%	191,300	-	-3.01%
05/18	2,698	2,720	2,674	2,688	-1.36%	231,200	-	-4.38%
05/15	2,689	2,725	2,668	2,725	+1.79%	285,000	-	-3.64%
05/14	2,675	2,702	2,664	2,677	-0.04%	228,300	-	-5.84%
05/13	2,673	2,713	2,665	2,678	+1.06%	310,000	-	-6.36%

相鉄 HD（9003）のIR情報・決算資料

2026/05/13～2026/10/06

IR情報＆株価推移

開示資料

決算

株式

チャート