日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
04/26	905	911	898	907	+0.33%	536,000	572億1288万	-2.26%
04/25	913	916	904	904	-0.99%	337,700	570億2364万	-3%
04/24	924	925	906	913	-1.3%	639,600	575億9136万	-2.35%
04/23	926	930	921	925	+0.76%	340,800	583億4831万	-1.28%
04/22	913	923	911	918	+1.77%	614,600	579億675万	-2.13%
04/19	919	923	898	902	-2.06%	510,300	568億9748万	-3.94%
04/18	908	926	908	921	+1.54%	365,100	580億9599万	-2.13%
04/17	920	922	904	907	-1.31%	487,700	572億1288万	-3.61%
04/16	943	947	918	919	-2.85%	491,500	579億6983万	-2.44%
04/15	921	946	920	946	+2.16%	445,600	596億7297万	+0.42%
04/12	934	934	924	926	-0.64%	258,200	584億1139万	-1.8%
04/11	925	936	922	932	-0.11%	216,200	587億8986万	-1.17%
04/10	925	935	923	933	+1.08%	331,600	588億5294万	-1.17%
04/09	920	927	916	923	+0.54%	260,400	582億2215万	-2.22%
04/08	917	922	908	918	+0.99%	372,800	579億675万	-2.75%
04/05	901	913	896	909	-0.55%	692,400	573億3904万	-3.81%
04/04	927	927	912	914	-0.22%	313,100	576億5443万	-3.38%
04/03	917	931	912	916	-0.97%	435,900	577億8059万	-3.38%
04/02	930	938	923	925	-0.86%	318,900	583億4831万	-2.43%
04/01	950	954	930	933	-1.79%	479,800	588億5294万	-1.58%
03/29	940	952	938	950	+1.6%	456,500	599億2529万	+0.21%
03/28	961	966	935	935	-4.49%	838,300	589億7910万	-1.27%
03/27	978	982	968	979	+0.2%	609,800	617億5459万	+3.49%
03/26	981	986	976	977	0%	445,400	616億2843万	+3.5%
03/25	985	987	976	977	-0.91%	476,500	616億2843万	+3.72%
03/22	992	992	976	986	-0.1%	655,500	621億9614万	+5.01%
03/21	985	993	973	987	+1.54%	897,000	622億5922万	+5.45%
03/19	947	972	945	972	+2.64%	655,700	613億1303万	+4.18%
03/18	949	963	944	947	+0.74%	530,200	597億3605万	+1.72%
03/15	945	946	936	940	-0.42%	445,800	592億9450万	+0.97%
03/14	942	948	933	944	+0.75%	673,600	595億4681万	+1.4%
03/13	940	950	936	937	+0.64%	406,200	591億526万	+0.97%
03/12	917	934	907	931	+0.76%	522,700	587億2678万	+0.54%
03/11	948	948	918	924	-3.75%	1,062,900	582億8523万	+0.11%
03/08	929	962	929	960	+2.89%	1,004,700	605億5608万	+4.23%
03/07	947	950	930	933	-1.06%	604,700	588億5294万	+1.63%
03/06	940	956	936	943	+0.53%	612,700	594億8373万	+2.95%
03/05	932	946	927	938	+0.64%	462,900	591億6834万	+2.63%
03/04	944	951	932	932	-0.85%	459,900	587億8986万	+2.31%
03/01	940	943	933	940	+0.53%	445,200	592億9450万	+3.41%
02/29	949	949	929	935	-1.79%	655,400	589億7910万	+3.2%
02/28	938	960	935	952	+1.82%	789,100	600億5145万	+5.43%
02/27	922	946	922	935	+1.63%	779,000	589億7910万	+3.89%
02/26	924	932	919	920	+0.11%	442,000	580億3291万	+2.56%
02/22	922	927	916	919	-0.11%	394,200	579億6983万	+2.8%
02/21	925	932	917	920	-0.65%	256,700	580億3291万	+3.25%
02/20	938	938	924	926	-0.75%	318,300	584億1139万	+4.16%
02/19	923	938	918	933	+1.08%	315,100	588億5294万	+5.19%
02/16	911	931	909	923	+2.21%	662,600	582億2215万	+4.53%
02/15	901	906	887	903	+0.33%	554,400	569億6056万	+2.61%
02/14	920	922	898	900	-3.02%	745,800	567億7133万	+2.51%
02/13	922	929	911	928	+1.98%	724,000	585億3754万	+5.94%
02/09	926	930	909	910	-3.09%	1,011,100	574億212万	+4.24%
02/08	950	958	934	939	-0.42%	1,550,600	592億3142万	+7.93%
02/07	902	943	887	943	+6.92%	2,734,600	594億8373万	+9.02%
02/06	15:00 2024年3月期第3四半期決算短信[日本基準](連結)
02/06	15:00 配当予想の修正(増配)に関するお知らせ
02/06	15:00 2023年度第3四半期決算補足資料
02/06	892	897	875	882	+0.57%	1,152,100	556億3590万	+2.56%
02/05	876	881	868	877	+1.5%	439,600	553億2050万	+2.33%
02/02	871	877	860	864	-1.14%	859,900	545億47万	+1.29%
02/01	876	880	870	874	-0.91%	419,700	551億3126万	+2.82%
01/31	877	882	872	882	+0.34%	428,000	556億3590万	+4.13%
01/30	886	887	877	879	-0.68%	431,400	554億4666万	+4.27%
01/29	884	891	882	885	+0.8%	479,000	558億2514万	+5.36%
01/26	888	895	878	878	-0.68%	541,200	553億8358万	+4.9%
01/25	861	884	861	884	+2.67%	561,300	557億6206万	+6%
01/24	863	866	855	861	-0.35%	347,500	543億1123万	+3.61%
01/23	868	872	860	864	-0.12%	424,500	545億47万	+4.35%
01/22	860	865	858	865	+0.82%	220,700	545億6355万	+4.72%
01/19	864	864	856	858	+0.35%	229,300	541億2200万	+4.25%
01/18	853	861	850	855	+0.71%	315,100	539億3276万	+4.01%
01/17	865	872	849	849	-1.39%	816,100	535億5428万	+3.54%
01/16	875	876	860	861	-0.69%	448,600	543億1123万	+5.13%
01/15	850	869	850	867	+2.36%	545,700	546億8971万	+5.99%
01/12	855	857	844	847	-0.59%	525,300	534億2812万	+3.8%
01/11	856	859	852	852	+0.24%	501,100	537億4352万	+4.41%
01/10	852	854	845	850	-0.23%	399,200	536億1736万	+4.29%
01/09	856	857	843	852	+0.83%	718,100	537億4352万	+4.54%
01/05	840	848	835	845	+1.2%	607,000	533億197万	+3.68%
01/04	818	837	812	835	+2.33%	634,500	526億7117万	+2.45%
2023
12/29	818	820	812	816	-0.37%	337,100	514億7267万	+0.12%
12/28	801	819	799	819	+2.5%	504,700	516億6191万	+0.49%
12/27	785	799	785	799	+1.14%	681,800	504億32万	-2.08%
12/26	793	794	787	790	+0.13%	368,500	498億3261万	-3.19%
12/25	801	803	787	789	-1.38%	386,700	497億6953万	-3.43%
12/22	791	801	790	800	+1.65%	398,300	504億6340万	-2.32%
12/21	792	793	786	787	-1.01%	437,000	496億4337万	-3.91%
12/20	808	809	795	795	-0.5%	411,200	501億4800万	-3.05%
12/19	800	808	795	799	0%	328,600	504億32万	-2.56%
12/18	802	807	792	799	-1.48%	387,800	504億32万	-2.68%
12/15	797	812	797	811	+2.01%	442,600	511億5727万	-1.22%
12/14	810	813	793	795	-1.49%	394,400	501億4800万	-3.05%
12/13	805	811	798	807	-0.12%	410,500	509億495万	-1.47%
12/12	820	820	805	808	-1.1%	265,800	509億6803万	-1.46%
12/11	817	822	810	817	+1.11%	271,400	515億3575万	-0.61%
12/08	812	815	802	808	-1.46%	483,600	509億6803万	-1.82%
12/07	830	830	816	820	-2.03%	441,200	517億2498万	-0.61%
12/06	823	838	823	837	+1.58%	390,500	527億9733万	+1.33%
12/05	837	838	823	824	-1.9%	427,800	519億7730万	-0.36%
12/04	849	849	839	840	-0.47%	277,000	529億8657万	+1.45%
12/01	847	850	841	844	+0.12%	318,400	532億3889万	+1.93%
11/30	839	846	836	843	+0.48%	288,400	531億7581万	+1.81%

5408 中山製鋼所

IR情報

2023/11/30～2024/04/26

IR情報＆株価推移

開示資料

決算

株式

チャート