日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2019
06/25	15:15 新株予約権の発行登録の取下げに関するお知らせ
06/25	1,854	1,866	1,840	1,848	+0.16%	2,666,800	1兆7561億	+0.65%
06/24	1,843	1,851	1,841	1,845	+0.27%	1,434,600	1兆7533億	+0.49%
06/21	1,834	1,851	1,830	1,840	+0.05%	3,517,800	1兆7485億	+0.22%
06/20	1,853	1,853	1,823	1,839	-0.33%	2,348,100	1兆7476億	+0.16%
06/19	1,840	1,856	1,838	1,845	+1.82%	3,276,400	1兆7533億	+0.54%
06/18	1,820	1,836	1,806	1,812	-0.93%	2,793,100	1兆7219億	-1.25%
06/17	1,827	1,841	1,824	1,829	-0.6%	2,454,600	1兆7381億	-0.38%
06/14	1,839	1,845	1,828	1,840	+0.05%	1,907,200	1兆7485億	+0.16%
06/13	1,834	1,846	1,814	1,839	-0.65%	2,949,000	1兆7476億	+0.05%
06/12	1,828	1,859	1,819	1,851	+0.33%	2,726,700	1兆7590億	+0.65%
06/11	1,823	1,847	1,817	1,845	+1.15%	1,963,100	1兆7533億	+0.16%
06/10	1,835	1,843	1,820	1,824	+0.5%	2,734,200	1兆7333億	-1.19%
06/07	1,810	1,823	1,805	1,815	-0.22%	2,271,000	1兆7248億	-2%
06/06	1,833	1,839	1,807	1,819	-1.73%	3,536,900	1兆7286億	-2.15%
06/05	1,850	1,858	1,833	1,851	+0.87%	2,696,900	1兆7590億	-0.86%
06/04	1,811	1,839	1,807	1,835	+2.46%	4,118,800	1兆7438億	-2.08%
06/03	1,780	1,799	1,774	1,791	-0.89%	3,135,100	1兆7020億	-4.84%
05/31	1,816	1,827	1,791	1,807	-1.95%	4,509,700	1兆7172億	-4.49%
05/30	1,823	1,851	1,822	1,843	+0.6%	2,696,700	1兆7514億	-3.1%
05/29	1,833	1,838	1,812	1,832	-0.76%	2,533,100	1兆7409億	-4.08%
05/28	1,852	1,873	1,844	1,846	-0.75%	5,697,700	1兆7542億	-3.8%
05/27	1,857	1,875	1,857	1,860	+0.32%	1,882,700	1兆7675億	-3.48%
05/24	1,820	1,861	1,816	1,854	+0.71%	2,938,800	1兆7618億	-4.09%
05/23	1,834	1,859	1,834	1,841	-0.32%	2,574,300	1兆7495億	-5.1%
05/22	1,857	1,870	1,840	1,847	0%	2,626,600	1兆7552億	-5.18%
05/21	1,823	1,857	1,821	1,847	+0.27%	2,685,600	1兆7552億	-5.57%
05/20	1,863	1,864	1,833	1,842	-0.43%	2,891,600	1兆7504億	-6.21%
05/17	1,832	1,866	1,817	1,850	+1.93%	4,843,500	1兆7580億	-6.23%
05/16	1,842	1,843	1,798	1,815	-1.25%	3,569,400	1兆7248億	-8.38%
05/15	1,845	1,845	1,811	1,838	-0.22%	4,124,600	1兆7466億	-7.68%
05/14	1,801	1,843	1,792	1,842	+0.05%	3,864,700	1兆7504億	-7.81%
05/13	1,846	1,857	1,838	1,841	-1.45%	2,867,600	1兆7495億	-8.18%
05/10	1,886	1,904	1,848	1,868	-0.27%	4,634,400	1兆7752億	-7.06%
05/09	15:00 2018年度決算及び剰余金の配当(期末)について
05/09	15:00 2019年3月期決算短信〔IFRS〕(連結)
05/09	13:30 監査役人事について
05/09	13:30 当社株式の大量買付けに関する適正ルール(株主共同の利益の確保・向上のための買収防衛策)の非更新に関するお知らせ
05/09	1,892	1,897	1,865	1,873	-2.35%	3,771,900	1兆7799億	-6.95%
05/08	1,920	1,922	1,899	1,918	-1.79%	4,052,700	1兆8227億	-4.96%
05/07	1,995	1,997	1,941	1,953	-1.41%	3,755,200	1兆8559億	-3.36%
04/26	1,979	1,990	1,961	1,981	-0.6%	2,682,700	1兆8825億	-2.03%
04/25	13:00 子会社の通期個別業績と前期実績との差異に関するお知らせ
04/25	1,990	1,998	1,973	1,993	-0.35%	2,604,100	1兆8939億	-1.43%
04/24	2,034	2,034	1,994	2,000	-1.72%	2,900,400	1兆9006億	-1.09%
04/23	2,040	2,047	2,033	2,035	-0.25%	1,658,200	1兆9339億	+0.64%
04/22	2,030	2,044	2,023	2,040	+0.2%	1,403,400	1兆9386億	+0.99%
04/19	2,059	2,059	2,032	2,036	-0.59%	1,590,900	1兆9348億	+0.94%
04/18	2,065	2,066	2,042	2,048	-0.49%	1,663,200	1兆9462億	+1.64%
04/17	2,051	2,065	2,046	2,058	+0.64%	2,295,200	1兆9557億	+2.34%
04/16	2,035	2,056	2,034	2,045	0%	1,502,900	1兆9434億	+1.84%
04/15	2,046	2,063	2,039	2,045	+1.24%	2,554,800	1兆9434億	+2.05%
04/12	2,028	2,028	2,009	2,020	-0.1%	1,676,100	1兆9196億	+1.05%
04/11	2,023	2,030	2,000	2,022	-0.79%	1,926,200	1兆9215億	+1.25%
04/10	2,031	2,042	2,022	2,038	-0.68%	1,821,300	1兆9367億	+2.16%
04/09	2,040	2,054	2,036	2,052	-0.19%	2,096,700	1兆9500億	+2.96%
04/08	2,080	2,081	2,051	2,056	-0.48%	1,886,900	1兆9538億	+3.32%
04/05	2,043	2,067	2,043	2,066	+0.73%	1,936,200	1兆9633億	+3.98%
04/04	2,050	2,064	2,042	2,051	+0.05%	1,899,600	1兆9491億	+3.32%
04/03	2,035	2,052	2,010	2,050	+0.99%	2,907,900	1兆9481億	+3.33%
04/02	2,030	2,049	2,020	2,030	+0.84%	2,888,800	1兆9291億	+2.37%
04/01	1,989	2,032	1,988	2,013	+3.02%	5,099,100	1兆9129億	+1.51%
03/29	1,973	1,976	1,950	1,954	-0.05%	1,747,300	1兆8569億	-1.46%
03/28	1,952	1,959	1,938	1,955	-1.31%	2,769,000	1兆8578億	-1.56%
03/27	1,990	1,991	1,960	1,981	-1.34%	2,281,100	1兆8825億	-0.4%
03/26	1,990	2,014	1,980	2,008	+2.34%	4,093,100	1兆9082億	+0.85%
03/25	1,967	1,969	1,936	1,962	-2%	2,908,000	1兆8645億	-1.56%
03/22	1,998	2,006	1,994	2,002	+0.35%	1,828,000	1兆9025億	+0.3%
03/20	1,997	2,004	1,990	1,995	+0.2%	1,572,300	1兆8958億	-0.15%
03/19	1,982	2,001	1,973	1,991	+0.4%	1,868,900	1兆8920億	-0.45%
03/18	1,981	1,984	1,963	1,983	+0.41%	2,170,900	1兆8844億	-0.95%
03/15	1,963	1,989	1,958	1,975	+0.51%	2,704,000	1兆8768億	-1.35%
03/14	1,990	2,018	1,965	1,965	-0.2%	2,767,800	1兆8673億	-2%
03/13	1,966	1,984	1,958	1,969	-0.51%	2,368,800	1兆8711億	-1.94%
03/12	1,957	2,004	1,955	1,979	+1.96%	3,436,000	1兆8806億	-1.49%
03/11	1,921	1,950	1,917	1,941	+0.67%	2,170,200	1兆8445億	-3.48%
03/08	1,937	1,947	1,921	1,928	-1.38%	3,368,500	1兆8322億	-4.17%
03/07	1,962	1,968	1,947	1,955	-1.16%	2,783,300	1兆8578億	-3.03%
03/06	1,971	1,986	1,966	1,978	+0.2%	1,870,500	1兆8797億	-1.93%
03/05	1,971	1,974	1,958	1,974	-0.95%	2,905,500	1兆8759億	-2.13%
03/04	2,000	2,007	1,989	1,993	+0.61%	2,493,400	1兆8939億	-1.24%
03/01	1,996	2,000	1,967	1,981	-1.15%	4,151,100	1兆8825億	-1.83%
02/28	2,020	2,022	2,000	2,004	-1.09%	3,212,400	1兆9044億	-0.69%
02/27	15:00 役員人事について
02/27	2,020	2,034	2,020	2,026	+0.15%	3,223,000	1兆9253億	+0.45%
02/26	2,029	2,036	2,019	2,023	-0.39%	2,320,600	1兆9225億	+0.4%
02/25	2,039	2,043	2,026	2,031	+0.59%	1,883,600	1兆9301億	+0.79%
02/22	2,010	2,020	1,994	2,019	-0.25%	2,660,600	1兆9186億	+0.3%
02/21	2,036	2,046	2,012	2,024	-0.3%	3,107,600	1兆9234億	+0.65%
02/20	12:00 代表取締役の異動に関するお知らせ
02/20	2,044	2,048	2,016	2,030	-0.15%	5,596,800	1兆9291億	+1.15%
02/19	2,053	2,054	2,030	2,033	-1.26%	3,093,600	1兆9320億	+1.45%
02/18	2,069	2,077	2,048	2,059	+1.33%	2,529,000	1兆9567億	+2.9%
02/15	2,035	2,037	2,013	2,032	-0.93%	1,825,700	1兆9310億	+1.85%
02/14	2,054	2,077	2,049	2,051	+0.1%	2,164,200	1兆9491億	+3.01%
02/13	2,046	2,055	2,023	2,049	+0.64%	2,165,700	1兆9472億	+3.17%
02/12	2,015	2,048	1,996	2,036	+2%	3,128,400	1兆9348億	+2.78%
02/08	2,004	2,014	1,988	1,996	-2.06%	3,231,700	1兆8968億	+1.11%
02/07	2,055	2,067	2,003	2,038	-0.2%	3,328,800	1兆9367億	+3.5%
02/06	15:00 新日鐵住金株式会社と新日鐵住金ステンレス株式会社の会社分割(簡易吸収分割)契約の締結等に関するお知らせ
02/06	15:00 配当予想の修正に関するお知らせ
02/06	15:00 2018年度第3四半期決算について
02/06	15:00 平成31年3月期第3四半期決算短信〔日本基準〕(連結)
02/06	2,025	2,055	2,016	2,042	+1.34%	3,047,300	1兆9405億	+4.02%
02/05	2,018	2,023	2,007	2,015	+0.2%	1,624,400	1兆9148億	+3.12%
02/04	1,965	2,014	1,958	2,011	+1.51%	2,477,300	1兆9110億	+3.34%
02/01	2,005	2,013	1,974	1,981	-1.44%	2,471,300	1兆8825億	+2.06%
01/31	2,023	2,026	2,000	2,010	+1.01%	2,355,800	1兆9101億	+3.66%
01/30	2,010	2,024	1,989	1,990	+0.71%	3,547,500	1兆8911億	+2.74%
01/29	1,984	1,996	1,972	1,976	-0.6%	2,360,100	1兆8778億	+1.96%
01/28	2,025	2,030	1,985	1,988	-0.8%	2,284,300	1兆8892億	+2.58%
01/25	1,977	2,009	1,977	2,004	+1.11%	2,197,200	1兆9044億	+3.35%
01/18	15:00 新日鐵住金(株)による山陽特殊製鋼(株)の子会社化に関する公正取引委員会の審査結果について

5401 日本製鉄

IR情報

2019/01/25～2019/06/25

IR情報＆株価推移

開示資料

決算

株式

チャート