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
07/17	11:00 無担保社債発行に関するお知らせ
07/16	2,579	2,606	2,559	2,567	-0.12%	200,000	2519億3949万	+3.47%
07/15	2,576	2,580	2,555	2,570	+0.47%	138,500	2522億3393万	+3.75%
07/14	2,560	2,580	2,541	2,558	+0.75%	154,800	2510億5618万	+3.44%
07/13	2,546	2,549	2,519	2,539	+0.55%	144,000	2491億9142万	+2.88%
07/10	2,536	2,553	2,520	2,525	-0.94%	247,100	2478億1738万	+2.56%
07/09	2,550	2,563	2,528	2,549	-0.23%	223,700	2501億7287万	+3.79%
07/08	2,574	2,575	2,547	2,555	-0.2%	230,800	2507億6174万	+4.37%
07/07	2,535	2,578	2,523	2,560	+1.39%	282,400	2512億5247万	+4.92%
07/06	2,495	2,532	2,491	2,525	+1.36%	181,200	2478億1738万	+3.82%
07/03	2,495	2,515	2,476	2,491	+1.43%	218,700	2444億8043万	+2.72%
07/02	2,458	2,482	2,438	2,456	+1.11%	292,700	2410億4534万	+1.36%
07/01	2,475	2,475	2,429	2,429	-2.25%	284,000	2383億9541万	+0.29%
06/30	2,476	2,500	2,468	2,485	+0.4%	301,700	2438億9156万	+2.56%
06/29	2,460	2,486	2,450	2,475	+1.06%	369,400	2429億1011万	+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	2403億5832万	+0.99%
06/25	2,417	2,422	2,400	2,414	+0.58%	248,800	2369億2323万	-0.66%
06/24	2,408	2,425	2,388	2,400	0%	233,300	2355億4919万	-1.56%
06/23	2,401	2,412	2,383	2,400	-0.41%	209,400	2355億4919万	-1.96%
06/22	2,398	2,414	2,389	2,410	+0.25%	183,800	2365億3065万	-2.03%
06/19	2,421	2,448	2,400	2,404	-1.72%	473,100	2359億4177万	-2.71%
06/18	2,435	2,453	2,410	2,446	+0.12%	275,400	2400億6389万	-1.53%
06/17	2,479	2,483	2,441	2,443	-0.37%	168,700	2397億6945万	-2.01%
06/16	2,447	2,461	2,413	2,452	+0.04%	240,500	2406億5276万	-2.04%
06/15	2,475	2,476	2,445	2,451	-0.57%	269,400	2405億5461万	-2.39%
06/12	2,459	2,475	2,441	2,465	-0.04%	289,300	2419億2865万	-2.14%
06/11	2,497	2,505	2,445	2,466	-0.76%	298,600	2420億2680万	-2.45%
06/10	2,448	2,487	2,429	2,485	+2.6%	285,000	2438億9156万	-2.05%
06/09	2,402	2,446	2,402	2,422	+1.09%	253,900	2377億839万	-4.76%
06/08	2,376	2,405	2,365	2,396	+1.05%	391,900	2351億5661万	-6.11%
06/05	2,371	2,413	2,367	2,371	+0.51%	282,300	2327億297万	-7.64%
06/04	2,345	2,376	2,336	2,359	+0.55%	259,400	2315億2523万	-8.67%
06/03	2,344	2,357	2,324	2,346	-0.47%	258,200	2302億4934万	-9.7%
06/02	2,350	2,384	2,323	2,357	-0.21%	319,500	2313億2894万	-9.87%
06/01	2,432	2,432	2,358	2,362	-3.2%	465,300	2318億1966万	-10.29%
05/29	2,436	2,481	2,430	2,440	+0.21%	485,200	2394億7501万	-8.03%
05/28	2,454	2,473	2,430	2,435	-0.77%	277,300	2389億8429万	-8.8%
05/27	2,450	2,466	2,437	2,454	-0.04%	262,900	2408億4905万	-8.71%
05/26	2,510	2,518	2,455	2,455	-3.31%	369,000	2409億4720万	-9.28%
05/25	2,570	2,577	2,505	2,539	-1.05%	255,200	2491億9142万	-6.86%
05/22	2,623	2,623	2,566	2,566	-2.32%	223,700	2518億4135万	-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	2578億2822万	-4.82%
05/20	2,710	2,715	2,628	2,639	-2.62%	244,900	2590億597万	-4.94%
05/19	2,710	2,732	2,699	2,710	+0.82%	191,300	2659億7430万	-3.01%
05/18	2,698	2,720	2,674	2,688	-1.36%	231,200	2638億1510万	-4.38%
05/15	2,689	2,725	2,668	2,725	+1.79%	285,000	2674億4648万	-3.64%
05/14	2,675	2,702	2,664	2,677	-0.04%	228,300	2627億3550万	-5.84%
05/13	2,673	2,713	2,665	2,678	+1.06%	310,000	2628億3364万	-6.36%
05/12	2,652	2,656	2,613	2,650	-0.11%	327,500	2600億8557万	-7.86%
05/11	2,668	2,688	2,639	2,653	-1.3%	281,800	2603億8000万	-8.2%
05/08	2,700	2,708	2,649	2,688	-0.67%	396,700	2638億1510万	-7.34%
05/07	2,650	2,729	2,642	2,706	+2.77%	349,300	2655億8172万	-7.04%
05/01	2,638	2,641	2,603	2,633	-0.34%	360,400	2584億1709万	-9.89%
04/30	2,700	2,735	2,633	2,642	-5.03%	572,700	2593億40万	-9.95%
04/28	16:30 2026年3月期決算説明資料
04/28	16:30 剰余金の配当に関するお知らせ
04/28	16:30 2026年3月期決算短信〔日本基準〕(連結)
04/28	2,781	2,790	2,757	2,782	+1.09%	243,600	2730億4077万	-5.53%
04/27	2,730	2,772	2,725	2,752	0%	197,100	2700億9641万	-6.68%
04/24	2,785	2,799	2,747	2,752	-0.72%	205,100	2700億9641万	-6.71%
04/23	2,776	2,784	2,751	2,772	-1%	265,800	2720億5932万	-6.1%
04/22	2,858	2,858	2,794	2,800	-2.37%	272,600	2748億739万	-5.28%
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%
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%
03/26	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%
03/16	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%
03/12	2,810	2,819	2,773	2,781	-1.07%	274,500	2729億4263万	-3.54%
03/11	2,818	2,831	2,808	2,811	+0.11%	162,700	2758億8699万	-2.53%
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%
03/02	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%

相鉄 HD（9003）のIR情報・決算資料

2026/02/19～2026/07/16

IR情報＆株価推移

開示資料

決算

株式

チャート