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
04/24	2,559	2,592	2,540	2,581	+1.06%	156,200	1158億8362万	+7.18%
04/23	2,558	2,559	2,495	2,554	+0.43%	187,100	1146億7135万	+6.33%
04/22	2,400	2,604	2,381	2,543	+8.12%	468,100	1141億7747万	+6.18%
04/19	13:00 業績予想の修正(増益)・配当予想の修正(増配)および特別損失(減損損失)の計上に関するお知らせ
04/19	2,305	2,430	2,225	2,352	+0.38%	448,600	1056億181万	-1.55%
04/18	2,314	2,344	2,307	2,343	+1.12%	93,500	1051億9772万	-1.97%
04/17	2,379	2,385	2,311	2,317	-1.78%	60,000	1040億3035万	-3.01%
04/16	2,430	2,430	2,351	2,359	-3.71%	79,700	1059億1610万	-1.3%
04/15	2,385	2,451	2,384	2,450	+1.66%	54,700	1100億188万	+2.51%
04/12	2,455	2,455	2,408	2,410	-2.07%	72,600	1082億593万	+0.84%
04/11	2,386	2,464	2,376	2,461	+2.12%	92,500	1104億9577万	+2.97%
04/10	2,402	2,413	2,380	2,410	-0.12%	63,500	1082億593万	+0.88%
04/09	2,384	2,424	2,379	2,413	+2.12%	70,900	1083億4063万	+1.05%
04/08	2,331	2,364	2,317	2,363	+1.37%	85,100	1060億9569万	-1.09%
04/05	2,328	2,344	2,306	2,331	-0.55%	68,400	1046億5893万	-2.51%
04/04	2,369	2,369	2,341	2,344	-1.26%	105,200	1052億4262万	-2.13%
04/03	2,385	2,434	2,361	2,374	-1.21%	117,800	1065億8958万	-1.04%
04/02	2,375	2,429	2,370	2,403	+0.67%	89,600	1078億9164万	+0.13%
04/01	2,425	2,432	2,358	2,387	-1.04%	78,800	1071億7326万	-0.46%
03/29	2,373	2,431	2,373	2,412	+2.42%	105,900	1082億9573万	+0.75%
03/28	2,330	2,369	2,320	2,355	-2.12%	170,400	1057億3650万	-1.42%
03/27	2,389	2,423	2,385	2,406	+0.88%	268,900	1080億2634万	+0.84%
03/26	2,369	2,400	2,348	2,385	+0.08%	205,400	1070億8347万	+0.13%
03/25	2,398	2,406	2,356	2,383	-1.65%	263,300	1069億9367万	+0.25%
03/22	2,440	2,444	2,397	2,423	-0.29%	138,700	1087億8962万	+2.19%
03/21	2,453	2,453	2,420	2,430	-0.25%	176,100	1091億391万	+2.92%
03/19	2,400	2,437	2,386	2,436	+1.97%	124,400	1093億7330万	+3.48%
03/18	2,433	2,436	2,384	2,389	-0.46%	97,400	1072億6306万	+1.92%
03/15	2,355	2,410	2,353	2,400	+1.52%	124,900	1077億5695万	+2.61%
03/14	2,336	2,367	2,323	2,364	+1.42%	78,400	1061億4059万	+1.55%
03/13	2,355	2,365	2,291	2,331	0%	84,500	1046億5893万	+0.56%
03/12	2,331	2,343	2,290	2,331	-1.27%	61,700	1046億5893万	+0.87%
03/11	2,430	2,433	2,334	2,361	-3.59%	116,800	1060億590万	+2.47%
03/08	2,380	2,457	2,375	2,449	+1.62%	105,400	1099億5698万	+6.76%
03/07	2,429	2,436	2,391	2,410	-0.62%	102,100	1082億593万	+5.66%
03/06	2,386	2,442	2,357	2,425	+0.79%	135,900	1088億7942万	+6.88%
03/05	2,400	2,424	2,385	2,406	-0.41%	87,600	1080億2634万	+6.65%
03/04	2,462	2,472	2,416	2,416	-0.78%	143,900	1084億7533万	+7.76%
03/01	2,430	2,441	2,387	2,435	+0.25%	89,600	1093億2840万	+9.19%
02/29	2,436	2,456	2,393	2,429	+0.12%	185,200	1090億5901万	+9.66%
02/28	2,390	2,444	2,384	2,426	+0.87%	142,200	1089億2431万	+10.17%
02/27	2,345	2,420	2,345	2,405	+2.25%	156,300	1079億8144万	+9.92%
02/26	2,337	2,390	2,337	2,352	+2.53%	138,200	1056億181万	+8.19%
02/22	2,291	2,302	2,280	2,294	+0.7%	71,800	1029億9768万	+6.11%
02/21	2,291	2,302	2,244	2,278	-0.57%	75,200	1022億7930万	+5.86%
02/20	2,300	2,305	2,281	2,291	-0.04%	73,700	1028億6299万	+6.86%
02/19	2,269	2,297	2,240	2,292	+1.01%	90,900	1029億788万	+7.25%
02/16	2,249	2,272	2,244	2,269	+1.75%	112,000	1018億7521万	+6.63%
02/15	2,230	2,247	2,204	2,230	+2.15%	109,900	1001億2416万	+5.14%
02/14	2,217	2,231	2,174	2,183	-2.5%	105,900	980億1392万	+3.22%
02/13	2,212	2,248	2,190	2,239	+2.1%	104,100	1005億2825万	+6.06%
02/09	2,242	2,256	2,180	2,193	-2.71%	150,500	984億6291万	+4.18%
02/08	2,140	2,312	2,131	2,254	+5.23%	316,300	1012億173万	+7.28%
02/07	2,116	2,142	2,111	2,142	+1.71%	111,700	961億7307万	+2.44%
02/06	2,151	2,151	2,102	2,106	-2.41%	105,300	945億5672万	+1.06%
02/05	2,151	2,168	2,122	2,158	+0.61%	159,100	968億9145万	+3.8%
02/02	2,155	2,157	2,104	2,145	+0.99%	204,800	963億777万	+3.62%
02/01	2,141	2,199	2,114	2,124	-0.52%	230,900	953億6490万	+3.06%
01/31	13:00 2024年3月期第3四半期決算短信〔日本基準〕(連結)
01/31	2,108	2,135	2,091	2,135	+2.25%	165,900	958億5878万	+4.04%
01/30	2,101	2,103	2,079	2,088	-0.9%	85,600	937億4854万	+2.15%
01/29	2,092	2,128	2,090	2,107	+1.89%	109,700	946億162万	+3.44%
01/26	2,076	2,108	2,064	2,068	-1.38%	85,500	928億5057万	+1.87%
01/25	2,078	2,110	2,074	2,097	+0.77%	64,800	941億5263万	+3.56%
01/24	2,086	2,094	2,068	2,081	-0.14%	58,000	934億3425万	+2.97%
01/23	2,110	2,110	2,067	2,084	+0.14%	58,400	935億6895万	+3.32%
01/22	2,065	2,081	2,059	2,081	+1.46%	67,200	934億3425万	+3.33%
01/19	2,060	2,071	2,045	2,051	-0.29%	61,500	920億8729万	+1.94%
01/18	2,051	2,069	2,050	2,057	+0.39%	54,000	923億5668万	+2.24%
01/17	2,092	2,107	2,049	2,049	-1.21%	116,200	919億9749万	+1.99%
01/16	2,110	2,118	2,073	2,074	-1.66%	69,200	931億1996万	+3.24%
01/15	2,080	2,112	2,079	2,109	+1.39%	71,800	946億9142万	+4.87%
01/12	2,125	2,125	2,060	2,080	-0.62%	90,500	933億8935万	+3.59%
01/11	2,090	2,121	2,090	2,093	+0.58%	98,200	939億7304万	+4.13%
01/10	2,066	2,094	2,066	2,081	+0.14%	58,800	934億3425万	+3.53%
01/09	2,101	2,129	2,066	2,078	-0.57%	128,300	932億9956万	+3.38%
01/05	2,093	2,099	2,074	2,090	-0.14%	89,600	938億3834万	+3.98%
01/04	2,000	2,093	1,980	2,093	+4.7%	118,700	939億7304万	+4.13%
2023
12/29	1,997	2,010	1,979	1,999	+0.76%	106,700	897億5256万	-0.55%
12/28	1,959	1,997	1,959	1,984	+1.28%	71,900	890億7908万	-1.49%
12/27	1,952	1,959	1,938	1,959	+1.35%	62,900	879億5661万	-2.92%
12/26	1,928	1,950	1,922	1,933	+0.36%	96,800	867億8924万	-4.4%
12/25	1,920	1,930	1,914	1,926	+0.57%	47,100	864億7495万	-4.98%
12/22	1,915	1,930	1,910	1,915	+0.1%	58,300	859億8106万	-5.8%
12/21	1,913	1,922	1,905	1,913	-0.52%	72,800	858億9127万	-6.18%
12/20	1,952	1,952	1,923	1,923	-0.77%	113,300	863億4025万	-6.06%
12/19	1,949	1,957	1,926	1,938	-0.36%	103,200	870億1373万	-5.6%
12/18	1,972	1,972	1,926	1,945	-2.56%	128,700	873億2802万	-5.67%
12/15	1,998	2,014	1,981	1,996	+0.66%	107,600	896億1786万	-3.48%
12/14	1,999	2,016	1,976	1,983	-1.25%	73,500	890億3418万	-4.2%
12/13	2,010	2,025	2,000	2,008	-0.99%	57,800	901億5664万	-3.09%
12/12	2,059	2,065	2,028	2,028	-0.29%	62,000	910億5462万	-2.27%
12/11	2,012	2,038	2,008	2,034	+1.5%	56,600	913億2401万	-2.12%
12/08	2,036	2,045	1,995	2,004	-2.05%	106,400	899億7705万	-3.56%
12/07	2,066	2,078	2,044	2,046	-2.9%	77,900	918億6280万	-1.59%
12/06	2,063	2,110	2,061	2,107	+2.53%	74,500	946億162万	+1.64%
12/05	2,109	2,111	2,047	2,055	-2.84%	60,300	922億6689万	-0.29%
12/04	2,104	2,121	2,078	2,115	+0.57%	75,900	949億6081万	+3.12%
12/01	2,098	2,106	2,089	2,103	+1.11%	75,300	944億2202万	+3.19%
11/30	2,072	2,090	2,066	2,080	+0.39%	60,500	933億8935万	+2.72%
11/29	2,082	2,086	2,068	2,072	-0.62%	46,600	930億3016万	+2.88%
11/28	2,097	2,116	2,079	2,085	-0.57%	47,800	936億1385万	+4.09%

5440 共英製鋼

IR情報

2023/11/28～2024/04/24

IR情報＆株価推移

開示資料

決算

株式

チャート