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
10/01	1,917	1,922	1,888	1,911	-0.31%	136,100	-	-4.97%
09/30	1,925	1,929	1,895	1,917	-0.31%	127,500	-	-4.91%
09/29	1,951	1,951	1,923	1,923	-3.56%	145,200	-	-4.75%
09/29	（空売り報告）Barclays Capital Securities Ltd 226,020株（0.5%）再IN
09/28	2,015	2,033	1,989	1,994	-0.99%	193,400	-	-1.38%
09/25	2,008	2,021	2,004	2,014	+0.3%	102,200	-	-0.35%
09/24	2,008	2,021	1,996	2,008	-0.45%	126,400	-	-0.64%
09/24	（空売り報告）Diversified Select Opportunities, LLC 273,800株（0.6%）+0.02%
09/18	2,047	2,047	2,017	2,017	-1.47%	126,500	-	-0.15%
09/17	2,008	2,047	2,001	2,047	+1.94%	84,300	-	+1.44%
09/16	2,007	2,019	1,997	2,008	+1.01%	68,000	-	-0.25%
09/15	1,972	1,988	1,971	1,988	+0.51%	80,200	-	-1.14%
09/14	1,960	1,980	1,950	1,978	+0.97%	63,600	-	-1.44%
09/11	1,937	1,961	1,936	1,959	-0.91%	108,200	-	-2.25%
09/10	1,972	1,990	1,960	1,977	-0.8%	70,700	-	-1.2%
09/09	1,978	1,994	1,969	1,993	+0.35%	64,600	-	-0.2%
09/08	2,026	2,026	1,986	1,986	-2.41%	76,000	-	-0.25%
09/07	2,041	2,065	2,029	2,035	-0.05%	63,000	-	+2.42%
09/04	2,052	2,067	2,016	2,036	-1.17%	131,100	-	+2.67%
09/03	2,098	2,106	2,060	2,060	-1.01%	127,500	-	+3.88%
09/02	2,115	2,134	2,077	2,081	-2.67%	159,100	-	+5.1%
09/01	2,047	2,143	2,047	2,138	+3.64%	218,700	-	+8.31%
08/31	2,020	2,063	2,002	2,063	+1.53%	696,000	-	+4.93%
08/31	（空売り報告）Barclays Capital Securities Ltd 162,020株（0.36%）-0.82%義務消失
08/28	2,035	2,054	2,026	2,032	-0.15%	96,000	-	+3.73%
08/27	2,028	2,054	2,026	2,035	-0.39%	111,800	-	+4.15%
08/26	2,025	2,055	2,025	2,043	+0.89%	83,500	-	+4.93%
08/25	2,050	2,060	2,023	2,025	-0.64%	112,700	-	+4.33%
08/24	2,005	2,045	2,000	2,038	+1.75%	147,600	-	+5.43%
08/21	2,000	2,005	1,971	2,003	+0.25%	95,500	-	+4%
08/20	1,987	1,998	1,975	1,998	+1.27%	116,400	-	+4.12%
08/20	（空売り報告）Diversified Select Opportunities, LLC 262,200株（0.58%）-0.02%
08/19	2,000	2,010	1,961	1,973	-1.35%	109,500	-	+3.14%
08/18	1,989	2,016	1,976	2,000	+0.1%	90,900	-	+4.93%
08/17	1,965	2,009	1,960	1,998	+1.68%	151,100	-	+5.27%
08/14	1,924	1,969	1,915	1,965	+2.18%	83,800	-	+3.97%
08/14	（空売り報告）Barclays Capital Securities Ltd 530,073株（1.18%）-0.04%
08/13	1,908	1,940	1,906	1,923	-0.67%	120,400	-	+2.12%
08/13	（空売り報告）Diversified Select Opportunities, LLC 270,400株（0.6%）+0.1%
08/12	1,923	1,940	1,912	1,936	+1.47%	95,700	-	+3.03%
08/10	1,905	1,918	1,895	1,908	+1.06%	113,900	-	+1.87%
08/07	1,894	1,913	1,885	1,888	-0.26%	99,700	-	+1.07%
08/06	1,856	1,902	1,851	1,893	+1.5%	132,800	-	+1.61%
08/05	1,866	1,873	1,852	1,865	0%	116,000	-	+0.48%
08/04	1,886	1,886	1,850	1,865	-0.59%	151,400	-	+0.76%
08/03	1,868	1,897	1,826	1,876	-3.4%	249,100	-	+1.63%
07/31	（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)
07/31	（IR情報）13:00 (開示事項の経過)米国拠点における設備投資計画の再変更に関するお知らせ
07/31	1,998	2,027	1,935	1,942	-3.77%	190,300	-	+5.49%
07/30	1,952	2,021	1,952	2,018	+1.31%	180,100	-	+10.21%
07/29	1,944	1,992	1,934	1,992	+2.95%	168,800	-	+9.51%
07/28	1,940	1,946	1,908	1,935	+0.26%	122,600	-	+7.02%
07/27	1,918	1,930	1,908	1,930	+1.9%	113,700	-	+7.16%
07/24	1,884	1,900	1,872	1,894	-0.05%	83,000	-	+5.57%
07/23	1,893	1,903	1,885	1,895	+0.58%	93,400	-	+5.98%
07/22	1,880	1,890	1,867	1,884	+0.21%	74,400	-	+5.66%
07/21	1,861	1,892	1,838	1,880	+2.29%	120,200	-	+5.74%
07/17	1,837	1,850	1,817	1,838	-0.27%	112,300	-	+3.61%
07/16	1,843	1,859	1,834	1,843	-0.05%	72,400	-	+4.07%
07/15	1,849	1,855	1,834	1,844	+0.66%	75,700	-	+4.48%
07/14	1,812	1,832	1,810	1,832	+1.83%	99,600	-	+4.09%
07/13	1,810	1,829	1,793	1,799	-0.44%	85,100	-	+2.45%
07/10	1,816	1,816	1,792	1,807	+0.72%	93,000	-	+3.08%
07/09	1,800	1,804	1,781	1,794	-0.5%	79,700	-	+2.46%
07/08	1,808	1,813	1,790	1,803	-0.28%	94,500	-	+3.09%
07/07	1,815	1,831	1,805	1,808	+0.56%	144,500	-	+3.49%
07/07	（空売り報告）Barclays Capital Securities Ltd 549,873株（1.22%）+0.11%
07/06	1,788	1,802	1,781	1,798	+0.95%	81,300	-	+3.1%
07/03	1,769	1,784	1,764	1,781	+1.31%	129,500	-	+2.24%
07/02	1,732	1,761	1,732	1,758	+2.27%	160,700	-	+0.86%
07/01	1,751	1,752	1,716	1,719	-1.21%	148,400	-	-1.55%
06/30	1,753	1,756	1,737	1,740	-0.4%	238,000	-	-0.57%
06/29	1,760	1,766	1,733	1,747	+0.4%	171,500	-	-0.34%
06/26	1,703	1,740	1,692	1,740	+1.93%	196,300	-	-0.97%
06/25	1,725	1,726	1,707	1,707	0%	152,300	-	-3.12%
06/24	（IR情報）15:30 支配株主等に関する事項について
06/24	1,713	1,728	1,703	1,707	-0.52%	127,900	-	-3.4%
06/23	1,750	1,750	1,716	1,716	-2.11%	156,700	-	-3.16%
06/22	1,746	1,767	1,722	1,753	-0.79%	170,600	-	-1.3%
06/22	（空売り報告）Barclays Capital Securities Ltd 501,232株（1.11%）+0.1%
06/19	1,745	1,767	1,743	1,767	+0.97%	151,300	-	-0.67%
06/18	1,751	1,756	1,732	1,750	-0.28%	114,900	-	-1.85%
06/18	（空売り報告）Barclays Capital Securities Ltd 456,673株（1.01%）+0.02%
06/17	1,744	1,787	1,742	1,755	+0.11%	113,000	-	-1.85%
06/16	1,752	1,772	1,745	1,753	-1.63%	109,200	-	-2.12%
06/15	1,779	1,788	1,771	1,782	+1.25%	114,800	-	-0.67%
06/15	（空売り報告）Barclays Capital Securities Ltd 445,873株（0.99%）-0.08%
06/12	1,740	1,771	1,728	1,760	+2.56%	98,400	-	-2%
06/11	1,717	1,721	1,698	1,716	-0.06%	103,600	-	-4.56%
06/10	1,722	1,727	1,703	1,717	-0.23%	120,200	-	-4.77%
06/09	1,755	1,768	1,720	1,721	-0.58%	116,900	-	-4.76%
06/08	1,739	1,743	1,711	1,731	-0.97%	128,300	-	-4.58%
06/05	1,740	1,766	1,740	1,748	+0.58%	84,100	-	-4.59%
06/04	1,744	1,754	1,730	1,738	-0.86%	92,800	-	-6.05%
06/03	1,748	1,757	1,738	1,753	+1.1%	169,900	-	-6.21%
06/02	1,739	1,750	1,712	1,734	-1.14%	159,800	-	-8.21%
06/02	（空売り報告）Diversified Select Opportunities, LLC 228,300株（0.5%）新規
06/02	（空売り報告）Barclays Capital Securities Ltd 482,073株（1.07%）+0.15%
06/01	1,809	1,809	1,743	1,754	-3.36%	201,400	-	-8.17%
06/01	（空売り報告）Barclays Capital Securities Ltd 415,373株（0.92%）+0.07%
05/29	1,835	1,839	1,808	1,815	-0.27%	185,600	-	-6.01%
05/28	1,830	1,837	1,809	1,820	-0.49%	102,100	-	-6.67%
05/27	1,820	1,836	1,810	1,829	+0.33%	122,500	-	-7.11%
05/26	1,849	1,852	1,815	1,823	-1.35%	139,900	-	-8.35%
05/26	（空売り報告）Barclays Capital Securities Ltd 385,273株（0.85%）+0.13%
05/25	1,853	1,880	1,834	1,848	-0.27%	203,900	-	-8.01%
05/22	1,855	1,862	1,843	1,853	+0.65%	113,400	-	-8.67%
05/21	1,821	1,865	1,821	1,841	+1.49%	178,600	-	-10.11%
05/20	1,830	1,831	1,784	1,814	-1.04%	185,600	-	-12.32%
05/19	1,840	1,865	1,821	1,833	+0.77%	158,000	-	-12.42%
05/18	1,856	1,875	1,817	1,819	-2.47%	135,400	-	-14.04%
05/18	（空売り報告）Barclays Capital Securities Ltd 325,173株（0.72%）+0.04%
05/15	1,877	1,883	1,846	1,865	-0.69%	136,600	-	-12.81%
05/14	1,824	1,890	1,824	1,878	+2.96%	238,300	-	-13.02%
05/14	（空売り報告）Barclays Capital Securities Ltd 307,773株（0.68%）-0.03%
05/13	1,818	1,841	1,802	1,824	+0.05%	190,300	-	-16.33%
05/13	（空売り報告）Barclays Capital Securities Ltd 322,573株（0.71%）+0.05%
05/12	1,827	1,847	1,811	1,823	-0.44%	133,300	-	-17.21%
05/11	1,801	1,840	1,796	1,831	+0.33%	220,300	-	-17.71%
05/11	（空売り報告）Barclays Capital Securities Ltd 297,973株（0.66%）-0.12%
05/08	1,820	1,828	1,781	1,825	-0.05%	264,300	-	-18.67%
05/08	（空売り報告）Barclays Capital Securities Ltd 354,073株（0.78%）-0.02%
05/07	（空売り報告）Barclays Capital Securities Ltd 360,473株（0.8%）+0.01%

共英製鋼（5440）のイベントチャート

2026/05/08～2026/10/01

イベント情報＆株価推移

開示資料

決算

株式

チャート