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
10/02	1,999	2,015	1,989	1,993	-0.7%	1,691,100	-	-2.26%
10/01	2,031	2,039	2,005	2,007	-2%	2,015,200	-	-1.62%
09/30	2,015	2,050	1,999	2,048	+1.24%	2,641,800	-	+0.34%
09/29	2,030	2,046	2,018	2,023	-2.6%	2,285,300	-	-0.83%
09/28	2,081	2,095	2,070	2,077	-0.14%	2,538,200	-	+1.81%
09/25	2,074	2,090	2,070	2,080	+1.12%	1,956,200	-	+2.16%
09/24	2,084	2,084	2,049	2,057	-0.58%	2,097,800	-	+1.08%
09/24	（空売り報告）Nomura International plc 2,812,796株（0.7%）+0.06%
09/18	2,093	2,094	2,062	2,069	-0.77%	2,034,200	-	+1.77%
09/17	2,059	2,087	2,057	2,085	+1.86%	1,688,200	-	+2.76%
09/17	（空売り報告）Nomura International plc 2,576,568株（0.64%）-0.13%
09/16	2,039	2,054	2,033	2,047	+1.34%	1,395,800	-	+1.09%
09/15	2,036	2,038	2,019	2,020	-0.93%	1,121,700	-	-0.15%
09/14	2,030	2,041	2,018	2,039	+0.89%	1,230,500	-	+0.79%
09/14	（空売り報告）Nomura International plc 3,083,025株（0.77%）再IN
09/11	1,986	2,029	1,977	2,021	-0.44%	1,655,900	-	-0.1%
09/10	2,032	2,041	2,025	2,030	-0.25%	1,018,900	-	+0.35%
09/09	2,001	2,039	1,997	2,035	+1.7%	1,660,300	-	+0.74%
09/08	2,048	2,050	2,001	2,001	-3.1%	1,469,800	-	-0.99%
09/07	2,040	2,074	2,036	2,065	+1.72%	1,454,800	-	+2.03%
09/04	2,036	2,047	2,025	2,030	-0.98%	1,983,000	-	+0.3%
09/03	2,034	2,065	2,026	2,050	+0.89%	2,663,200	-	+1.18%
09/02	2,041	2,053	2,015	2,032	-1.55%	2,189,800	-	+0.25%
09/01	2,030	2,076	2,020	2,064	+2.18%	2,481,700	-	+1.88%
08/31	2,021	2,035	2,001	2,020	-0.39%	1,445,400	-	-0.25%
08/28	2,022	2,035	2,017	2,028	+0.3%	1,537,000	-	+0.2%
08/27	2,032	2,047	2,018	2,022	-0.54%	1,205,600	-	0%
08/26	2,030	2,053	2,026	2,033	+0.4%	1,084,500	-	+0.59%
08/25	2,040	2,045	2,023	2,025	+0.05%	1,701,300	-	+0.35%
08/24	2,045	2,048	2,022	2,024	-0.05%	1,023,100	-	+0.45%
08/21	2,008	2,026	1,998	2,025	+0.75%	1,076,700	-	+0.65%
08/20	2,011	2,014	1,984	2,010	+1.06%	1,945,300	-	+0.1%
08/19	2,030	2,043	1,976	1,989	-2.98%	2,646,800	-	-0.8%
08/18	2,014	2,055	2,004	2,050	+2.4%	1,928,700	-	+2.55%
08/17	1,986	2,020	1,984	2,002	+0.81%	1,333,700	-	+0.55%
08/14	1,979	1,993	1,974	1,986	+0.3%	1,382,000	-	-0.05%
08/13	2,001	2,007	1,974	1,980	-1.05%	1,744,900	-	-0.1%
08/12	2,029	2,029	2,000	2,001	-0.4%	1,684,400	-	+1.06%
08/10	2,041	2,042	2,009	2,009	-1.52%	1,602,400	-	+1.62%
08/07	2,021	2,070	2,018	2,040	+1.14%	2,207,100	-	+3.45%
08/06	1,952	2,022	1,942	2,017	+2.28%	2,994,700	-	+2.65%
08/05	（IR情報）13:00 2026年度第1四半期決算説明資料
08/05	（IR情報）13:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/05	2,080	2,094	1,920	1,972	-3.85%	7,671,300	-	+0.72%
08/04	2,066	2,081	2,045	2,051	-1.06%	1,710,700	-	+4.96%
08/03	2,059	2,074	2,002	2,073	-0.19%	2,175,300	-	+6.47%
07/31	2,061	2,099	2,061	2,077	+0.29%	2,486,300	-	+7.12%
07/30	2,060	2,080	2,043	2,071	-0.05%	2,329,900	-	+7.25%
07/29	2,035	2,072	2,027	2,072	+3.19%	3,488,400	-	+7.69%
07/28	2,025	2,036	1,984	2,008	-1.81%	2,491,500	-	+4.8%
07/27	2,014	2,045	1,998	2,045	+3.02%	2,335,700	-	+6.79%
07/24	1,982	1,993	1,965	1,985	-0.35%	1,569,300	-	+3.82%
07/23	1,980	1,998	1,977	1,992	+0.35%	1,632,700	-	+4.18%
07/22	1,975	2,001	1,964	1,985	+0.76%	1,801,000	-	+3.82%
07/21	1,949	1,975	1,945	1,970	+1.86%	2,071,700	-	+3.03%
07/17	1,940	1,955	1,912	1,934	-0.87%	2,209,000	-	+1.1%
07/16	1,925	1,958	1,921	1,951	+0.72%	1,717,700	-	+1.99%
07/15	1,926	1,939	1,915	1,937	+1.04%	1,543,200	-	+1.36%
07/14	1,891	1,930	1,876	1,917	+3.73%	3,107,300	-	+0.37%
07/13	1,880	1,887	1,837	1,848	-0.65%	2,132,400	-	-3.2%
07/10	1,880	1,884	1,860	1,860	-1.17%	1,814,200	-	-2.72%
07/09	1,879	1,889	1,869	1,882	-0.05%	1,680,300	-	-1.72%
07/08	1,900	1,904	1,881	1,883	-1.41%	1,773,000	-	-1.77%
07/07	1,929	1,946	1,906	1,910	-0.73%	1,963,800	-	-0.57%
07/06	1,915	1,947	1,906	1,924	+0.94%	2,172,100	-	+0.05%
07/03	1,881	1,915	1,875	1,906	+2.58%	1,797,200	-	-0.94%
07/02	1,851	1,883	1,789	1,858	+0.49%	3,717,200	-	-3.58%
07/01	1,871	1,874	1,841	1,849	-1.28%	1,622,100	-	-4.25%
06/30	1,870	1,883	1,856	1,873	+0.27%	1,857,400	-	-3.2%
06/29	1,877	1,883	1,858	1,868	-0.43%	3,330,000	-	-3.66%
06/26	1,876	1,883	1,866	1,876	+0.05%	1,587,200	-	-3.45%
06/25	1,911	1,911	1,868	1,875	-0.48%	1,181,200	-	-3.65%
06/24	1,888	1,911	1,874	1,884	-0.42%	1,369,000	-	-3.29%
06/23	1,969	1,969	1,892	1,892	-3.76%	1,882,500	-	-2.87%
06/22	1,951	1,971	1,943	1,966	0%	1,377,000	-	+0.87%
06/19	2,002	2,003	1,965	1,966	-1.95%	2,797,700	-	+1.03%
06/18	1,961	2,005	1,951	2,005	+1.37%	1,646,200	-	+3.08%
06/17	1,990	1,995	1,973	1,978	-0.6%	1,310,000	-	+1.75%
06/16	2,000	2,003	1,982	1,990	-0.35%	1,124,000	-	+2.37%
06/15	1,970	2,001	1,953	1,997	+3.1%	2,501,500	-	+2.78%
06/12	1,930	1,967	1,919	1,937	+1.95%	2,761,200	-	-0.36%
06/11	1,900	1,901	1,860	1,900	-0.11%	1,777,900	-	-2.26%
06/10	1,922	1,923	1,888	1,902	-0.16%	1,619,400	-	-2.31%
06/09	1,931	1,933	1,892	1,905	-0.26%	1,662,600	-	-2.26%
06/08	1,910	1,932	1,884	1,910	-1.34%	2,268,500	-	-2.05%
06/05	1,950	1,963	1,933	1,936	-0.26%	1,724,300	-	-0.67%
06/04	1,952	1,972	1,933	1,941	-1.82%	1,785,000	-	-0.26%
06/03	1,961	1,987	1,953	1,977	+1.38%	1,379,700	-	+1.75%
06/02	1,942	1,960	1,929	1,950	-0.51%	1,761,500	-	+0.67%
06/01	1,992	1,993	1,935	1,960	-1.01%	1,888,900	-	+1.34%
05/29	1,960	2,003	1,953	1,980	+1.59%	2,512,100	-	+2.48%
05/28	1,985	1,988	1,933	1,949	-0.86%	1,853,000	-	+0.98%
05/27	1,986	2,019	1,966	1,966	0%	2,515,400	-	+1.87%
05/26	1,964	1,989	1,954	1,966	+0.25%	1,785,100	-	+1.92%
05/25	1,969	1,969	1,934	1,961	+0.72%	1,639,900	-	+1.71%
05/22	1,948	1,967	1,930	1,947	+0.88%	1,886,300	-	+0.99%
05/21	（5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.27%）野村アセットマネジメント（6.19%）野村證券（2.31%）
05/21	1,907	1,936	1,901	1,930	+2.55%	1,894,000	-	+0.1%
05/20	（IR情報）15:30 2028年満期ユーロ円建取得条項付転換社債型新株予約権付社債及び2030年満期ユーロ円建取得条項付転換社債型新株予約権付社債の転換価額の調整に関するお知らせ
05/20	（IR情報）15:30 剰余金の配当に関するお知らせ
05/20	1,918	1,918	1,857	1,882	-2.03%	2,091,100	-	-2.44%
05/19	1,904	1,929	1,885	1,921	+2.07%	2,464,500	-	-0.57%
05/18	1,951	1,956	1,874	1,882	-4.13%	2,079,800	-	-2.69%
05/15	1,960	1,979	1,940	1,963	-0.86%	1,834,800	-	+1.39%
05/14	1,967	1,986	1,962	1,980	+0.97%	2,061,400	-	+2.38%
05/13	1,997	1,997	1,961	1,961	-0.96%	2,340,700	-	+1.45%
05/13	（空売り報告）モルガン・スタンレーMUFG証券 1,204,024株（0.3%）-0.27%義務消失
05/12	2,003	2,024	1,955	1,980	-1.59%	3,805,000	-	+2.48%
05/12	（空売り報告）モルガン・スタンレーMUFG証券 2,296,977株（0.57%）-0.04%
05/11	（IR情報）13:00 株式給付信託(BBT)への追加拠出に関するお知らせ
05/11	（IR情報）13:00 株式会社神戸製鋼所による神鋼鋼線工業株式会社の完全子会社化に関する株式交換契約締結(簡易株式交換)のお知らせ
05/11	（IR情報）13:00 2025年度決算説明資料
05/11	（IR情報）13:00 2026年3月期決算短信〔日本基準〕(連結)
05/11	（5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0%）野村アセットマネジメント（6.38%）野村證券（3.08%）
05/11	1,935	2,052	1,912	2,012	+3.87%	9,319,400	-	+4.19%
05/08	（5%ルール）三菱UFJアセットマネジメント（1.73%）三菱UFJモルガン・スタンレー証券（0.04%）三菱UFJ信託銀行（2.29%）三菱UFJ銀行（0.31%）
05/08	（空売り報告）モルガン・スタンレーMUFG証券 2,430,227株（0.61%）+0.11%

神戸製鋼所（5406）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート