5445 東京鐵鋼

5445
2026/01/20
時価
612億円
PER 予
6.59倍
2010年以降
赤字-63.43倍
(2010-2025年)
PBR
0.91倍
2010年以降
0.2-0.99倍
(2010-2025年)
配当 予
4.59%
ROE 予
13.84%
ROA 予
10.57%
資料
Link
CSV,JSON

株価チャート

株価

1/20

前日 (1/19)
6,600
始値
6,600
高値
6,620
安値
6,540
終値 -0.91%
6,540
出来高 -16.87%
46,800

乖離率

株価(5日)
移動平均値
-0.43%
6,568
株価(25日)
移動平均値
+6.53%
6,139
出来高(5日)
移動平均値
-20.95%
59,200

2025/08/21~2026/01/20

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PERPBR
2026
01/206,6006,6206,5406,540-0.91%46,800612億4909万+6.53%6.590.91
01/196,6006,6206,5106,600+0.3%56,300618億1101万+8.06%6.650.92
01/166,6106,6206,5106,580-0.75%57,800616億2370万+8.37%6.630.92
01/156,4906,6306,4806,630+2.16%60,300620億9197万+9.79%6.680.93
01/146,4206,5406,4006,490+1.25%74,800607億8082万+8.15%6.540.91
01/136,3606,4306,2806,410+1.91%77,100600億3160万+7.37%6.460.89
01/096,2806,3106,2406,290+0.96%46,700589億776万+5.89%6.340.88
01/086,3006,3406,2306,230-0.8%58,800583億4585万+5.24%6.280.87
01/076,2006,2906,1906,280+1.13%45,500588億1411万+6.37%6.330.88
01/066,1906,2406,1706,210+0.49%57,200581億5854万+5.49%6.260.87
01/056,2206,2706,1806,1800%52,600578億7758万+5.32%6.230.86
2025
12/306,1906,2206,1606,180-0.64%45,200578億7758万+5.64%6.230.86
12/296,1506,2206,1206,220+1.63%58,000582億5219万+6.71%6.270.87
12/266,0906,1506,0806,120+0.99%43,500573億1566万+5.41%6.170.85
12/256,0106,0606,0006,060+1.17%40,200567億5374万+4.77%6.110.85
12/245,9505,9905,9405,990+0.84%45,300560億9817万+3.98%6.040.84
12/235,9105,9605,8905,940+0.68%36,300556億2991万+3.48%5.990.83
12/225,8405,9005,8005,900+1.72%59,000552億5529万+3.07%5.950.82
12/195,7505,8205,7505,800+0.87%36,200543億1876万+1.58%5.850.81
12/185,7205,7705,7105,750+0.52%29,500538億5050万+0.84%5.80.8
12/175,7705,7805,6905,720-0.87%69,000535億6954万+0.44%5.770.8
12/165,9205,9205,7505,770-2.53%78,600540億3780万+1.5%5.820.81
12/155,9105,9205,8605,920+0.34%48,200554億4260万+4.35%5.970.83
12/125,8205,9005,7905,900+2.25%68,700552億5529万+4.35%5.950.82
12/115,8005,8205,7505,770+0.17%36,500540億3780万+2.45%5.820.81
12/105,7205,7805,7205,760+0.88%42,300539億4415万+2.53%5.810.8
12/095,7605,7705,7105,710-0.7%35,800534億7589万+1.82%5.760.8
12/085,6805,7605,6805,750+1.41%50,500538億5050万+2.57%5.80.8
12/055,7305,7305,6705,670-0.7%34,400531億127万+1.21%5.720.79
12/045,6805,7205,6605,710+0.71%46,000534億7589万+2%5.760.8
12/035,7605,7805,6605,670-2.07%61,400531億127万+1.36%5.720.79
12/025,8605,8705,7405,790-0.86%54,400542億2511万+3.45%5.840.81
12/015,8705,8705,8105,840-0.17%48,900546億9338万+4.43%5.890.81
11/285,7405,8505,7405,850+1.92%82,100547億8703万+4.71%5.90.82
11/275,7205,7505,7005,740+0.35%40,700537億5685万+2.85%5.790.8
11/265,6705,7505,6705,720+1.06%59,100535億6954万+2.55%5.770.8
11/255,6805,7005,6305,660+0.18%42,700530億762万+1.43%5.710.79
11/215,5505,6505,5505,650+1.62%67,100529億1397万+1.16%5.70.79
11/205,5005,5705,4905,560+1.46%56,800520億7109万-0.57%5.610.78
11/195,4805,5105,4405,480+0.37%44,600513億2187万-2.21%5.520.76
11/185,5505,5505,4605,460-1.44%47,100511億3456万-2.74%5.50.76
11/175,5605,6005,5105,540-0.54%60,000518億8378万-1.49%5.580.77
11/145,5605,6105,5505,570-0.18%55,900521億6474万-1.17%5.620.78
11/135,6005,6205,5605,5800%43,600522億5840万-1.17%5.630.78
11/125,4505,5805,4505,580+2.01%60,400522億5840万-1.36%5.630.78
11/115,4905,4905,4105,4700%51,800512億2821万-3.46%5.510.76
11/105,4505,5005,4405,470+0.55%36,300512億2821万-3.65%5.510.76
11/075,3505,4405,3505,440+1.49%54,000509億4725万-4.33%5.480.76
11/065,4205,4305,3605,360-0.92%108,400501億9803万-5.88%5.40.75
11/055,5105,5405,3805,410-2.17%148,600506億6630万-5.29%5.450.75
11/045,6605,6705,5305,530-1.95%96,800517億9013万-3.51%5.570.77
10/315,6505,7405,5605,640-0.18%156,100528億2032万-1.93%5.690.79
10/305,5805,6505,5805,650+1.25%88,100529億1397万-1.99%5.70.79
10/295,6205,6205,5805,580-0.36%54,300522億5840万-3.41%5.630.78
10/285,7205,7205,6005,600-2.61%85,000524億4570万-3.33%5.650.78
10/275,7005,7505,6905,750+1.23%67,500538億5050万-0.98%5.80.8
10/245,7505,7505,6805,680-0.53%26,200531億9493万-2.34%5.730.79
10/235,6805,7305,6405,710+0.18%39,300534億7589万-2.02%5.760.8
10/225,6705,7105,6605,700+0.53%51,400533億8223万-2.46%5.750.8
10/215,7605,7705,6605,670-1.39%54,900531億127万-3.24%5.720.79
10/205,7905,8005,7505,750-0.86%42,700538億5050万-2.14%5.80.8
10/175,8105,8405,7705,800-0.34%29,800543億1876万-1.49%5.850.81
10/165,8505,9105,8105,820-0.85%43,000545億607万-1.39%5.870.81
10/155,7605,8705,7605,870+2.62%31,300549億7434万-0.78%5.920.82
10/145,6505,7405,6205,720+0.35%60,600535億6954万-3.53%5.770.8
10/105,8005,8005,6905,700-2.56%59,200533億8223万-4.14%5.750.8
10/095,8305,8705,8105,850+0.34%26,200547億8703万-1.86%5.90.82
10/085,8305,8805,8105,830-0.17%29,500545億9972万-2.38%5.880.81
10/075,8005,8905,8005,840+0.34%42,600546億9338万-2.34%5.890.81
10/065,8405,8705,8105,820+1.39%51,800545億607万-2.77%5.870.81
10/035,6705,7505,6705,740+0.88%19,400537億5685万-4.22%5.790.8
10/025,7105,7405,6505,690+0.35%34,300532億8858万-5.18%5.740.79
10/015,7605,7705,6605,670-2.07%84,300531億127万-5.67%5.720.79
09/305,9005,9005,7405,790-1.36%82,000542億2511万-3.9%5.840.81
09/295,9505,9605,8705,870-2.81%57,200549億7434万-2.69%5.920.83
09/265,9906,0405,9806,040+1%60,800565億6644万+0.12%6.090.85
09/255,9905,9905,9605,980+0.34%54,300560億452万-0.8%6.030.84
09/245,9605,9805,9305,960-0.17%39,800558億1721万-1.05%6.010.84
09/225,9805,9905,9305,970+0.34%43,100559億1087万-0.76%6.020.84
09/195,9806,0205,9305,950-0.34%56,800557億2356万-0.97%60.84
09/186,0106,0105,9605,970-0.5%42,400559億1087万-0.53%6.020.84
09/176,0906,0906,0006,000-1.8%52,800561億9183万+0.05%6.050.84
09/166,0906,1406,0906,110+0.33%21,100572億2201万+1.97%6.160.86
09/126,0706,1206,0706,090+0.33%34,200570億3470万+1.86%6.140.86
09/116,1006,1006,0406,070+0.17%41,100568億4740万+1.79%6.120.85
09/106,1006,1006,0406,060-1.14%50,500567億5374万+1.9%6.110.85
09/096,2006,2506,1106,130-0.97%55,900574億931万+3.39%6.180.86
09/086,2206,2206,1606,190+0.16%50,500579億7123万+4.79%6.240.87
09/056,1406,2006,1106,180+0.65%48,600578億7758万+5.08%6.230.87
09/046,0906,1606,0906,140+0.99%30,900575億297万+4.89%6.190.86
09/036,1206,1606,0706,080-0.65%60,500569億4105万+4.2%6.130.86
09/026,0406,1306,0206,120+1.32%51,200573億1566万+5.23%6.170.86
09/016,0006,0605,9706,040+0.67%36,100565億6644万+4.21%6.090.85
08/296,0006,0105,9706,000+0.17%22,800561億9183万+3.77%6.050.84
08/285,9406,0005,9305,990+0.84%28,300560億9817万+3.81%6.040.84
08/275,9805,9805,9205,9400%36,100556億2991万+3.16%5.990.84
08/266,0106,0405,9405,940-1.16%52,200556億2991万+3.43%5.990.84
08/256,0506,0806,0006,010+0.67%73,100562億8548万+4.96%6.060.85
08/225,9305,9805,9005,970+1.19%83,800559億1087万+4.63%6.020.84
08/215,9205,9305,8905,9000%29,000552億5529万+3.64%5.950.83

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
4,700
940
5/10
1,360
272
1/22
519,400
2,597,000
8/9
--+24.85%
2/19
-32.33%
8/10
2009年
3月期
2,470
494
5/15
665
133
10/28
465,800
2,329,000
3/19
--+37.85%
11/5
-31.46%
10/27
2010年
3月期
1,960
392
6/10

392
6/2
1,210
242
11/30
156,200
781,000
4/22
--+20.03%
5/29
-12.98%
11/27
2011年
3月期
1,490
298
4/14

298
4/12
795
159
11/2
216,400
1,082,000
7/7
139億5430万74億4541万+21.11%
12/15
-26.43%
3/15
2012年
3月期
1,730
346
1/31
970
194
10/5
294,400
1,472,000
1/31
162億197万90億8434万+37%
1/31
-13.27%
5/2
2013年
3月期
2,170
434
2/5
1,065
213
5/15
162,200
811,000
2/4
203億2271万99億7405万+18.44%
2/4
-17.3%
5/15
2014年
3月期
2,440
488
10/21
1,565
313
4/2
199,000
995,000
5/7
228億5134万146億5670万+19.4%
9/24
-12.51%
12/16
2015年
3月期
3,130
626
1/28
1,870
374
5/7
147,400
737,000
3/30
293億1340万175億1312万+12.61%
6/9
-10.34%
10/17
2016年
3月期
3,240
648
6/24
1,715
343
2/12
214,800
1,074,000
6/15

1,074,000
5/7
303億4359万160億6149万+12.08%
6/19
-23.03%
2/12
2017年
3月期
2,475
495
1/5
1,610
322
5/23

322
5/20

他4件
164,600
823,000
6/22
231億7913万150億7814万+19.81%
6/23
-10.27%
4/11
2018年
3月期
2,450
490
8/9

490
7/31
1,513
3/26
167,200
836,000
7/6
229億4499万141億6970万+14.4%
5/8
-15.71%
2/6
2019年
3月期
1,922
5/7
1,003
12/26
179,300
9/21
180億11万93億9340万+11.62%
7/31
-21.95%
12/25
2020年
3月期
1,644
11/6
900
3/13
123,400
5/7
153億9656万84億2877万+14.87%
10/28
-28.89%
3/13
2021年
3月期
2,347
12/2
1,005
4/22
247,600
3/31
219億8037万94億1213万+18.97%
6/25
-10.15%
5/7
2022年
3月期
2,007
4/8

4/7
1,231
12/1
492,200
5/6
187億9616万115億2869万+7.88%
9/13
-13.97%
5/13
2023年
3月期
1,949
3/6

3/3
1,151
5/19
194,100
3/9
182億5297万107億7946万+43.03%
5/9
-8.98%
3/20
2024年
3月期
5,950
3/8
1,666
4/7

4/6
1,716,100
5/9
557億2356万156億259万+37.96%
5/10
-12.34%
10/4
2025年
3月期
6,780
11/8
3,945
8/5
780,800
5/7
634億9676万369億4612万+23.62%
11/7
-18.69%
8/5
最新6,540
2026/1/20
46,800612億4909万+6.53%
6,139

年間値上がり率

1984/12/28 vs 1983/12/28
0%(1倍)
1985/12/28 vs 1984/12/28
18%(1.18倍)
1986/12/27 vs 1985/12/28
-20%(0.8倍)
1987/12/28 vs 1986/12/27
365%(4.65倍)
1988/12/28 vs 1987/12/28
26%(1.26倍)
1989/12/29 vs 1988/12/28
87%(1.87倍)
1990/12/28 vs 1989/12/29
15%(1.15倍)
1991/12/30 vs 1990/12/28
-38%(0.62倍)
1992/12/30 vs 1991/12/30
18%(1.18倍)
1993/12/30 vs 1992/12/30
-45%(0.55倍)
1994/12/30 vs 1993/12/30
21%(1.21倍)
1995/12/29 vs 1994/12/30
-43%(0.57倍)
1996/12/30 vs 1995/12/29
-29%(0.71倍)
1997/12/30 vs 1996/12/30
-85%(0.15倍)
1998/12/30 vs 1997/12/30
15%(1.15倍)
1999/12/30 vs 1998/12/30
0%(1倍)
2000/12/29 vs 1999/12/30
-17%(0.83倍)
2001/12/28 vs 2000/12/29
144%(2.44倍)
2002/12/30 vs 2001/12/28
-9%(0.91倍)
2003/12/30 vs 2002/12/30
110%(2.1倍)
2004/12/30 vs 2003/12/30
38%(1.38倍)
2005/12/30 vs 2004/12/30
89%(1.89倍)
2006/12/29 vs 2005/12/30
34%(1.34倍)
2007/12/28 vs 2006/12/29
-60%(0.4倍)
2008/12/30 vs 2007/12/28
-49%(0.51倍)
2009/12/30 vs 2008/12/30
28%(1.28倍)
2010/12/30 vs 2009/12/30
-21%(0.79倍)
2011/12/30 vs 2010/12/30
2%(1.02倍)
2012/12/28 vs 2011/12/30
47%(1.47倍)
2013/12/30 vs 2012/12/28
27%(1.27倍)
2014/12/30 vs 2013/12/30
37%(1.37倍)
2015/12/30 vs 2014/12/30
-3%(0.97倍)
2016/12/30 vs 2015/12/30
-13%(0.87倍)
2017/12/29 vs 2016/12/30
-14%(0.86倍)
2018/12/28 vs 2017/12/29
-44%(0.56倍)
2019/12/30 vs 2018/12/28
40%(1.4倍)
2020/12/30 vs 2019/12/30
29%(1.29倍)
2021/12/30 vs 2020/12/30
-35%(0.65倍)
2022/12/30 vs 2021/12/30
8%(1.08倍)
2023/12/29 vs 2022/12/30
190%(2.9倍)
2024/12/30 vs 2023/12/29
62%(1.62倍)
2025/12/30 vs 2024/12/30
-8%(0.92倍)
2026/01/20 vs 2025/12/30
6%(1.06倍)
過去安値
250円(2001/01/25)
2516%(26.16倍)
6,540円(1/20)

IRBANK
公式Xアカウント一覧