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
03/06	6,150	6,230	6,120	6,230	+0.48%	52,200	583億4585万	-1.02%
03/05	6,230	6,230	6,090	6,200	+4.55%	106,200	580億6489万	-1.56%
03/04	6,100	6,100	5,840	5,930	-3.58%	281,200	555億3625万	-5.96%
03/03	6,390	6,400	6,130	6,150	-3.15%	205,100	575億9662万	-2.8%
03/02	6,330	6,400	6,260	6,350	-0.94%	142,600	594億6968万	+0.09%
02/27	6,270	6,410	6,260	6,410	+2.56%	70,100	600億3160万	+0.85%
02/26	6,250	6,320	6,240	6,250	+0.32%	76,500	585億3315万	-1.7%
02/25	6,300	6,300	6,210	6,230	-0.64%	97,300	583億4585万	-2.2%
02/24	6,280	6,310	6,220	6,270	0%	64,200	587億2046万	-1.79%
02/20	6,300	6,300	6,240	6,270	-0.63%	62,700	587億2046万	-1.99%
02/19	6,330	6,340	6,290	6,310	+0.32%	52,900	590億9507万	-1.58%
02/18	6,340	6,370	6,280	6,290	-0.63%	75,800	589億776万	-1.99%
02/17	6,390	6,480	6,330	6,330	-0.78%	74,100	592億8238万	-1.45%
02/16	6,460	6,470	6,350	6,380	-0.16%	72,400	597億5064万	-0.65%
02/13	6,620	6,620	6,380	6,390	-3.47%	105,000	598億4429万	-0.41%
02/12	6,670	6,700	6,620	6,620	+0.46%	58,600	619億9831万	+3.26%
02/10	6,480	6,590	6,470	6,590	+2.49%	45,000	617億1735万	+3.05%
02/09	6,480	6,490	6,420	6,430	+1.1%	64,500	602億1891万	+0.82%
02/06	6,320	6,370	6,270	6,360	+0.95%	43,500	595億6333万	-0.13%
02/05	6,350	6,400	6,270	6,300	0%	70,100	590億142万	-0.99%
02/04	6,260	6,340	6,260	6,300	+0.64%	56,500	590億142万	-0.88%
02/03	6,180	6,260	6,140	6,260	+2.96%	57,900	586億2680万	-1.36%
02/02	6,270	6,290	6,080	6,080	-1.46%	107,800	569億4105万	-4.03%
01/30	13:30 株式分割および株式分割に伴う定款の変更ならびに株主優待制度の変更に関するお知らせ
01/30	13:30 業績予想の修正に関するお知らせ
01/30	13:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
01/30	6,260	6,290	6,060	6,170	-1.44%	145,000	577億8393万	-2.53%
01/29	6,330	6,340	6,250	6,260	-1.11%	53,600	586億2680万	-0.93%
01/28	6,380	6,380	6,260	6,330	-1.09%	63,900	592億8238万	+0.48%
01/27	6,400	6,440	6,360	6,400	-0.78%	59,400	599億3795万	+1.96%
01/26	6,530	6,530	6,430	6,450	-1.83%	73,900	604億621万	+3.2%
01/23	6,620	6,630	6,560	6,570	-1.05%	46,500	615億3005万	+5.58%
01/22	6,540	6,650	6,520	6,640	+2.63%	41,500	621億8562万	+7.15%
01/21	6,450	6,510	6,440	6,470	-1.07%	51,300	605億9352万	+4.91%
01/20	6,600	6,620	6,540	6,540	-0.91%	46,800	612億4909万	+6.53%
01/19	6,600	6,620	6,510	6,600	+0.3%	56,300	618億1101万	+8.06%
01/16	6,610	6,620	6,510	6,580	-0.75%	57,800	616億2370万	+8.37%
01/15	6,490	6,630	6,480	6,630	+2.16%	60,300	620億9197万	+9.79%
01/14	6,420	6,540	6,400	6,490	+1.25%	74,800	607億8082万	+8.15%
01/13	6,360	6,430	6,280	6,410	+1.91%	77,100	600億3160万	+7.37%
01/09	6,280	6,310	6,240	6,290	+0.96%	46,700	589億776万	+5.89%
01/08	6,300	6,340	6,230	6,230	-0.8%	58,800	583億4585万	+5.24%
01/07	6,200	6,290	6,190	6,280	+1.13%	45,500	588億1411万	+6.37%
01/06	6,190	6,240	6,170	6,210	+0.49%	57,200	581億5854万	+5.49%
01/05	6,220	6,270	6,180	6,180	0%	52,600	578億7758万	+5.32%
2025
12/30	6,190	6,220	6,160	6,180	-0.64%	45,200	578億7758万	+5.64%
12/29	6,150	6,220	6,120	6,220	+1.63%	58,000	582億5219万	+6.71%
12/26	6,090	6,150	6,080	6,120	+0.99%	43,500	573億1566万	+5.41%
12/25	13:30 自己株式の取得状況及び取得終了に関するお知らせ(会社法第165条第2項の規定による定款の定めに基づく自己株式の取得)
12/25	6,010	6,060	6,000	6,060	+1.17%	40,200	567億5374万	+4.77%
12/24	5,950	5,990	5,940	5,990	+0.84%	45,300	560億9817万	+3.98%
12/23	5,910	5,960	5,890	5,940	+0.68%	36,300	556億2991万	+3.48%
12/22	5,840	5,900	5,800	5,900	+1.72%	59,000	552億5529万	+3.07%
12/19	5,750	5,820	5,750	5,800	+0.87%	36,200	543億1876万	+1.58%
12/18	5,720	5,770	5,710	5,750	+0.52%	29,500	538億5050万	+0.84%
12/17	5,770	5,780	5,690	5,720	-0.87%	69,000	535億6954万	+0.44%
12/16	5,920	5,920	5,750	5,770	-2.53%	78,600	540億3780万	+1.5%
12/15	5,910	5,920	5,860	5,920	+0.34%	48,200	554億4260万	+4.35%
12/12	5,820	5,900	5,790	5,900	+2.25%	68,700	552億5529万	+4.35%
12/11	5,800	5,820	5,750	5,770	+0.17%	36,500	540億3780万	+2.45%
12/10	5,720	5,780	5,720	5,760	+0.88%	42,300	539億4415万	+2.53%
12/09	5,760	5,770	5,710	5,710	-0.7%	35,800	534億7589万	+1.82%
12/08	5,680	5,760	5,680	5,750	+1.41%	50,500	538億5050万	+2.57%
12/05	5,730	5,730	5,670	5,670	-0.7%	34,400	531億127万	+1.21%
12/04	5,680	5,720	5,660	5,710	+0.71%	46,000	534億7589万	+2%
12/03	13:30 自己株式の取得状況に関するお知らせ(会社法第165条第2項の規定による定款の定めに基づく自己株式の取得)
12/03	5,760	5,780	5,660	5,670	-2.07%	61,400	531億127万	+1.36%
12/02	5,860	5,870	5,740	5,790	-0.86%	54,400	542億2511万	+3.45%
12/01	5,870	5,870	5,810	5,840	-0.17%	48,900	546億9338万	+4.43%
11/28	5,740	5,850	5,740	5,850	+1.92%	82,100	547億8703万	+4.71%
11/27	5,720	5,750	5,700	5,740	+0.35%	40,700	537億5685万	+2.85%
11/26	5,670	5,750	5,670	5,720	+1.06%	59,100	535億6954万	+2.55%
11/25	5,680	5,700	5,630	5,660	+0.18%	42,700	530億762万	+1.43%
11/21	5,550	5,650	5,550	5,650	+1.62%	67,100	529億1397万	+1.16%
11/20	5,500	5,570	5,490	5,560	+1.46%	56,800	520億7109万	-0.57%
11/19	5,480	5,510	5,440	5,480	+0.37%	44,600	513億2187万	-2.21%
11/18	5,550	5,550	5,460	5,460	-1.44%	47,100	511億3456万	-2.74%
11/17	5,560	5,600	5,510	5,540	-0.54%	60,000	518億8378万	-1.49%
11/14	5,560	5,610	5,550	5,570	-0.18%	55,900	521億6474万	-1.17%
11/13	5,600	5,620	5,560	5,580	0%	43,600	522億5840万	-1.17%
11/12	5,450	5,580	5,450	5,580	+2.01%	60,400	522億5840万	-1.36%
11/11	5,490	5,490	5,410	5,470	0%	51,800	512億2821万	-3.46%
11/10	5,450	5,500	5,440	5,470	+0.55%	36,300	512億2821万	-3.65%
11/07	5,350	5,440	5,350	5,440	+1.49%	54,000	509億4725万	-4.33%
11/06	5,420	5,430	5,360	5,360	-0.92%	108,400	501億9803万	-5.88%
11/05	5,510	5,540	5,380	5,410	-2.17%	148,600	506億6630万	-5.29%
11/04	5,660	5,670	5,530	5,530	-1.95%	96,800	517億9013万	-3.51%
10/31	13:30 業績予想の修正に関するお知らせ
10/31	13:30 自己株式取得に係る事項の決定に関するお知らせ(会社法第165条第2項の規定による定款の定めに基づく自己株式の取得)
10/31	13:30 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	5,650	5,740	5,560	5,640	-0.18%	156,100	528億2032万	-1.93%
10/30	5,580	5,650	5,580	5,650	+1.25%	88,100	529億1397万	-1.99%
10/29	5,620	5,620	5,580	5,580	-0.36%	54,300	522億5840万	-3.41%
10/28	5,720	5,720	5,600	5,600	-2.61%	85,000	524億4570万	-3.33%
10/27	5,700	5,750	5,690	5,750	+1.23%	67,500	538億5050万	-0.98%
10/24	5,750	5,750	5,680	5,680	-0.53%	26,200	531億9493万	-2.34%
10/23	5,680	5,730	5,640	5,710	+0.18%	39,300	534億7589万	-2.02%
10/22	5,670	5,710	5,660	5,700	+0.53%	51,400	533億8223万	-2.46%
10/21	5,760	5,770	5,660	5,670	-1.39%	54,900	531億127万	-3.24%
10/20	5,790	5,800	5,750	5,750	-0.86%	42,700	538億5050万	-2.14%
10/17	5,810	5,840	5,770	5,800	-0.34%	29,800	543億1876万	-1.49%
10/16	5,850	5,910	5,810	5,820	-0.85%	43,000	545億607万	-1.39%
10/15	5,760	5,870	5,760	5,870	+2.62%	31,300	549億7434万	-0.78%
10/14	5,650	5,740	5,620	5,720	+0.35%	60,600	535億6954万	-3.53%
10/10	5,800	5,800	5,690	5,700	-2.56%	59,200	533億8223万	-4.14%
10/09	5,830	5,870	5,810	5,850	+0.34%	26,200	547億8703万	-1.86%
10/08	5,830	5,880	5,810	5,830	-0.17%	29,500	545億9972万	-2.38%
10/07	5,800	5,890	5,800	5,840	+0.34%	42,600	546億9338万	-2.34%

5445 東京鐵鋼

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート