共英製鋼（5440）のイベントチャート

2025/10/08～2026/03/09

イベント情報＆株価推移

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
03/09	2,359	2,372	2,315	2,369	-3.66%	128,800	1063億6509万	-6.59%
03/06	2,442	2,481	2,435	2,459	-1.05%	93,700	1104億597万	-3.3%
03/05	2,516	2,533	2,457	2,485	+1.8%	99,200	1115億7334万	-2.4%
03/04	2,468	2,479	2,366	2,441	-4.95%	196,000	1095億9779万	-4.31%
03/03	2,642	2,672	2,560	2,568	-2.73%	137,700	1152億9993万	+0.35%
03/02	2,605	2,649	2,593	2,640	-0.56%	140,800	1185億3264万	+3%
02/27	2,602	2,655	2,580	2,655	+2.51%	104,300	1192億612万	+3.51%
02/26	2,639	2,650	2,589	2,590	-0.8%	97,100	1162億8771万	+1.01%
02/25	2,603	2,616	2,595	2,611	+0.35%	113,500	1172億3058万	+1.75%
02/24	2,571	2,619	2,557	2,602	+1.44%	94,000	1168億2649万	+1.32%
02/20	2,552	2,578	2,546	2,565	+0.04%	86,800	1151億6524万	-0.19%
02/19	2,558	2,582	2,550	2,564	+0.43%	68,800	1151億2034万	-0.39%
02/18	2,517	2,562	2,517	2,553	+1.43%	53,100	1146億2645万	-0.93%
02/17	2,520	2,552	2,508	2,517	+0.32%	61,400	1130億1010万	-2.37%
02/16	2,520	2,534	2,508	2,509	+0.36%	56,600	1126億5091万	-2.79%
02/13	2,621	2,629	2,500	2,500	-4.69%	85,100	1122億4682万	-3.1%
02/12	2,624	2,640	2,617	2,623	+0.34%	72,800	1177億6936万	+1.67%
02/10	2,596	2,622	2,584	2,614	+2.67%	90,800	1173億6528万	+1.55%
02/09	2,589	2,591	2,525	2,546	-0.27%	127,400	1143億1216万	-0.86%
02/06	2,511	2,556	2,488	2,553	+0.63%	70,900	1146億2645万	-0.43%
02/05	2,560	2,590	2,527	2,537	+0.96%	94,400	1139億807万	-0.86%
02/04	2,483	2,533	2,483	2,513	+1.21%	89,900	1128億3050万	-1.64%
02/03	2,488	2,499	2,469	2,483	+2.39%	104,500	1114億8354万	-2.67%
02/02	2,462	2,467	2,418	2,425	-2.57%	137,400	1088億7942万	-4.86%
01/30	（IR情報）13:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
01/30	2,570	2,570	2,410	2,489	-1.78%	112,000	1117億5293万	-2.35%
01/29	2,530	2,548	2,483	2,534	+0.16%	72,800	1137億7338万	-0.47%
01/28	2,575	2,575	2,521	2,530	-3.29%	98,100	1135億9378万	-0.39%
01/27	2,610	2,644	2,595	2,616	-0.57%	90,100	1174億5507万	+3.24%
01/26	2,650	2,650	2,621	2,631	-2.01%	66,100	1181億2855万	+4.24%
01/23	2,677	2,691	2,671	2,685	+0.3%	43,200	1205億5309万	+6.8%
01/22	2,627	2,696	2,627	2,677	+2.02%	55,900	1201億9390万	+6.95%
01/21	2,593	2,630	2,592	2,624	-0.61%	42,800	1178億1426万	+5.21%
01/20	2,664	2,670	2,632	2,640	-0.79%	50,200	1185億3264万	+6.28%
01/19	2,677	2,677	2,621	2,661	+0.11%	35,000	1194億7552万	+7.6%
01/16	（IR情報）16:00 (開示事項の経過)米国拠点における設備投資計画の一部変更に関するお知らせ
01/16	2,652	2,660	2,627	2,658	+0.04%	41,500	1193億4082万	+8.05%
01/15	2,642	2,661	2,628	2,657	+0.3%	48,300	1192億9592万	+8.54%
01/14	2,596	2,655	2,596	2,649	+2.28%	70,400	1189億3673万	+8.79%
01/13	2,617	2,620	2,571	2,590	+0.82%	80,100	1162億8771万	+6.89%
01/09	2,530	2,582	2,501	2,569	+3.21%	80,200	1153億4483万	+6.46%
01/08	2,500	2,530	2,489	2,489	-0.96%	73,800	1117億5293万	+3.54%
01/07	2,451	2,521	2,448	2,513	+1.74%	87,000	1128億3050万	+4.75%
01/06	2,478	2,481	2,461	2,470	+0.32%	69,300	1108億9986万	+3.17%
01/05	2,460	2,477	2,451	2,462	+0.49%	48,900	1105億4067万	+3.01%
2025
12/30	2,432	2,459	2,426	2,450	+0.62%	51,100	1100億188万	+2.73%
12/29	2,431	2,449	2,420	2,435	+0.37%	55,400	1093億2840万	+2.31%
12/26	2,420	2,437	2,411	2,426	+0.17%	45,300	1089億2431万	+2.15%
12/25	2,425	2,437	2,409	2,422	+0.08%	38,900	1087億4472万	+2.19%
12/24	2,412	2,446	2,404	2,420	-0.49%	32,600	1086億5492万	+2.46%
12/23	2,412	2,437	2,406	2,432	+1.16%	50,100	1091億9371万	+3.31%
12/22	2,430	2,430	2,395	2,404	+0.97%	33,400	1079億3654万	+2.43%
12/19	2,390	2,407	2,381	2,381	-0.38%	100,700	1069億387万	+1.62%
12/18	2,379	2,395	2,362	2,390	+0.89%	27,500	1073億796万	+2.18%
12/17	2,376	2,377	2,355	2,369	-0.13%	31,300	1063億6509万	+1.46%
12/16	2,405	2,405	2,371	2,372	-2.06%	45,700	1064億9978万	+1.8%
12/15	2,446	2,446	2,393	2,422	-0.86%	52,300	1087億4472万	+4.17%
12/12	2,417	2,443	2,379	2,443	+3.21%	72,400	1096億8759万	+5.39%
12/11	2,402	2,416	2,366	2,367	-0.34%	45,600	1062億7529万	+2.51%
12/10	2,353	2,393	2,345	2,375	+1.71%	73,000	1066億3448万	+3.13%
12/09	2,339	2,365	2,335	2,335	-1.02%	40,200	1048億3853万	+1.7%
12/08	2,332	2,359	2,329	2,359	+1.16%	37,300	1059億1610万	+2.79%
12/05	2,335	2,347	2,322	2,332	-0.47%	32,900	1047億383万	+1.88%
12/04	2,336	2,360	2,330	2,343	0%	43,600	1051億9772万	+2.67%
12/03	2,366	2,366	2,331	2,343	+0.21%	49,000	1051億9772万	+2.9%
12/02	2,381	2,381	2,338	2,338	-1.52%	36,500	1049億7323万	+2.86%
12/01	2,398	2,398	2,368	2,374	-0.5%	54,700	1065億8958万	+4.63%
11/28	2,365	2,388	2,365	2,386	+1.02%	65,800	1071億2836万	+5.39%
11/27	2,350	2,375	2,348	2,362	+0.94%	54,800	1060億5080万	+4.75%
11/26	2,345	2,345	2,321	2,340	+0.91%	55,100	1050億6302万	+4.19%
11/25	2,320	2,335	2,306	2,319	-0.17%	62,300	1041億2015万	+3.57%
11/21	2,273	2,323	2,262	2,323	+1.4%	72,600	1042億9974万	+4.08%
11/20	2,261	2,299	2,255	2,291	+2.69%	60,700	1028億6299万	+2.92%
11/19	2,210	2,239	2,197	2,231	+1%	49,200	1001億6906万	+0.45%
11/18	2,273	2,283	2,209	2,209	-2.77%	75,900	991億8129万	-0.45%
11/17	2,292	2,306	2,264	2,272	-0.83%	74,600	1020億991万	+2.48%
11/14	2,276	2,299	2,270	2,291	+0.22%	69,700	1028億6299万	+3.34%
11/13	2,288	2,295	2,274	2,286	+0.22%	45,400	1026億3849万	+3.16%
11/12	2,259	2,284	2,251	2,281	+1.38%	56,800	1024億1400万	+2.93%
11/11	2,244	2,250	2,220	2,250	-0.04%	67,100	1010億2214万	+1.53%
11/10	2,251	2,266	2,239	2,251	+0.36%	94,800	1010億6704万	+1.58%
11/07	2,203	2,243	2,203	2,243	+0.4%	100,500	1007億785万	+1.26%
11/06	2,220	2,255	2,210	2,234	+1.32%	108,900	1003億376万	+0.9%
11/05	2,191	2,209	2,145	2,205	-0.14%	135,700	990億169万	-0.5%
11/04	2,301	2,301	2,203	2,208	-3.92%	158,500	991億3639万	-0.59%
10/31	（IR情報）13:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
10/31	2,201	2,350	2,178	2,298	+3.84%	200,400	1031億7728万	+3.19%
10/30	2,196	2,214	2,184	2,213	+2.31%	363,100	993億6088万	-0.72%
10/29	2,200	2,206	2,161	2,163	-1.95%	104,700	971億1595万	-3.18%
10/28	2,262	2,269	2,203	2,206	-2.48%	76,900	990億4659万	-1.56%
10/27	2,248	2,262	2,227	2,262	+1.21%	96,500	1015億6092万	+0.76%
10/24	2,241	2,257	2,235	2,235	+0.13%	84,000	1003億4866万	-0.49%
10/23	2,196	2,232	2,181	2,232	+2.57%	109,300	1002億1396万	-0.8%
10/22	2,154	2,186	2,146	2,176	+1.63%	192,200	976億9963万	-3.55%
10/21	2,138	2,151	2,130	2,141	-0.65%	99,300	961億2818万	-5.39%
10/20	2,164	2,164	2,139	2,155	+0.56%	98,800	967億5676万	-5.19%
10/17	2,160	2,167	2,127	2,143	-1.52%	170,900	962億1797万	-6.05%
10/16	2,173	2,189	2,159	2,176	0%	107,500	976億9963万	-4.98%
10/15	2,169	2,181	2,164	2,176	+0.83%	109,600	976億9963万	-5.35%
10/14	2,132	2,181	2,131	2,158	-1.1%	115,800	968億9145万	-6.46%
10/10	2,231	2,235	2,176	2,182	-3.88%	97,100	979億6902万	-5.7%
10/09	2,255	2,270	2,247	2,270	+0.8%	54,900	1019億2011万	-2.11%
10/08	2,288	2,306	2,251	2,252	-2%	60,300	1011億1193万	-2.93%

共英製鋼（5440）のイベントチャート

2025/10/08～2026/03/09

イベント情報＆株価推移

開示資料

決算

株式

チャート