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
10/02	1,990	1,990	1,950	1,950	-2.55%	119,500	-	-4.46%
10/01	2,000	2,010	1,987	2,001	-0.35%	155,700	-	-2.1%
09/30	2,002	2,013	1,989	2,008	+0.35%	84,300	-	-1.81%
09/29	2,026	2,030	1,997	2,001	-3.15%	103,700	-	-2.15%
09/28	2,073	2,078	2,057	2,066	-0.05%	103,300	-	+1.03%
09/25	2,056	2,074	2,055	2,067	+0.54%	114,300	-	+1.17%
09/24	2,055	2,074	2,051	2,056	-0.19%	89,500	-	+0.69%
09/18	2,074	2,075	2,043	2,060	-0.63%	76,900	-	+0.98%
09/17	2,060	2,075	2,060	2,073	+0.88%	91,700	-	+1.67%
09/16	2,047	2,058	2,038	2,055	+0.39%	99,900	-	+0.93%
09/15	2,039	2,057	2,033	2,047	+0.39%	51,600	-	+0.64%
09/14	2,013	2,042	2,010	2,039	+0.84%	77,700	-	+0.44%
09/11	1,993	2,022	1,985	2,022	+0.65%	120,000	-	-0.25%
09/10	2,005	2,012	1,993	2,009	-0.35%	72,400	-	-0.74%
09/09	2,012	2,027	2,006	2,016	0%	60,100	-	-0.3%
09/08	2,048	2,059	2,016	2,016	-1.75%	56,800	-	-0.1%
09/07	2,061	2,072	2,042	2,052	-0.92%	77,900	-	+1.79%
09/04	2,076	2,078	2,055	2,071	-0.67%	117,800	-	+2.98%
09/03	2,071	2,103	2,071	2,085	+0.97%	93,500	-	+3.94%
09/02	2,097	2,097	2,065	2,065	-1.76%	92,600	-	+3.15%
09/01	2,060	2,105	2,060	2,102	+2.04%	119,700	-	+5.21%
08/31	2,040	2,072	2,030	2,060	+0.88%	102,800	-	+3.41%
08/28	2,042	2,052	2,033	2,042	+0.25%	55,200	-	+2.77%
08/27	2,036	2,057	2,025	2,037	+0.05%	62,200	-	+2.67%
08/26	2,030	2,050	2,030	2,036	+0.74%	115,800	-	+2.83%
08/25	2,035	2,037	2,011	2,021	+0.25%	70,400	-	+2.28%
08/24	2,029	2,040	2,016	2,016	+0.05%	90,700	-	+2.23%
08/21	2,010	2,021	2,003	2,015	+0.45%	59,400	-	+2.39%
08/20	2,005	2,018	1,980	2,006	-0.15%	202,800	-	+2.09%
08/19	2,022	2,025	1,999	2,009	-1.08%	111,500	-	+2.4%
08/18	2,020	2,048	2,014	2,031	+0.45%	107,800	-	+3.73%
08/17	2,010	2,029	1,998	2,022	-0.15%	94,900	-	+3.53%
08/14	1,997	2,030	1,985	2,025	+1.2%	123,100	-	+3.95%
08/13	1,990	2,007	1,989	2,001	+0.15%	99,800	-	+2.99%
08/12	1,982	1,998	1,967	1,998	+1.63%	95,200	-	+2.99%
08/10	1,951	1,979	1,946	1,966	+0.56%	79,300	-	+1.6%
08/07	1,951	1,976	1,951	1,955	+0.21%	91,300	-	+1.24%
08/06	1,947	1,969	1,942	1,951	-0.15%	88,500	-	+1.3%
08/05	1,928	1,965	1,923	1,954	+1.82%	108,600	-	+1.77%
08/04	1,941	1,961	1,915	1,919	-1.89%	122,500	-	+0.21%
08/03	1,962	1,980	1,930	1,956	+1.77%	201,200	-	+2.35%
07/31	13:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/31	13:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
07/31	1,952	1,969	1,903	1,922	-2.19%	202,300	-	+0.84%
07/30	1,960	1,974	1,948	1,965	-0.76%	107,700	-	+3.37%
07/29	1,958	1,982	1,954	1,980	+1.54%	202,800	-	+4.49%
07/28	1,962	1,965	1,941	1,950	-0.76%	109,000	-	+3.28%
07/27	1,950	1,965	1,946	1,965	+1.03%	107,100	-	+4.35%
07/24	1,939	1,950	1,927	1,945	-0.21%	75,600	-	+3.57%
07/23	1,948	1,955	1,942	1,949	+0.31%	70,300	-	+4.06%
07/22	1,939	1,948	1,931	1,943	+0.41%	60,000	-	+4.01%
07/21	1,915	1,943	1,915	1,935	+1.15%	112,900	-	+3.86%
07/17	1,920	1,932	1,895	1,913	-0.78%	150,700	-	+2.85%
07/16	1,931	1,946	1,922	1,928	-0.57%	107,900	-	+3.82%
07/15	1,936	1,939	1,912	1,939	+0.83%	96,000	-	+4.75%
07/14	1,917	1,925	1,911	1,923	+0.89%	97,900	-	+4.17%
07/13	1,939	1,945	1,905	1,906	-0.26%	86,500	-	+3.59%
07/10	16:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
07/10	1,910	1,924	1,905	1,911	+0.05%	93,800	-	+4.2%
07/09	1,902	1,940	1,889	1,910	+0.42%	173,200	-	+4.43%
07/08	1,900	1,915	1,893	1,902	-0.42%	98,500	-	+4.33%
07/07	1,899	1,927	1,893	1,910	+1.22%	146,500	-	+5%
07/06	1,861	1,897	1,859	1,887	+1.4%	128,500	-	+4.08%
07/03	1,848	1,867	1,846	1,861	+1.47%	162,300	-	+2.82%
07/02	1,802	1,842	1,802	1,834	+2%	142,500	-	+1.38%
07/01	1,825	1,830	1,798	1,798	-1.37%	149,200	-	-0.72%
06/30	1,825	1,827	1,808	1,823	-0.11%	97,300	-	+0.55%
06/29	1,827	1,841	1,810	1,825	+0.11%	157,500	-	+0.66%
06/26	1,809	1,823	1,804	1,823	+0.77%	95,700	-	+0.55%
06/25	16:00 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)
06/25	1,815	1,817	1,803	1,809	+0.17%	94,200	-	-0.28%
06/24	1,800	1,818	1,793	1,806	+0.28%	141,400	-	-0.55%
06/23	1,823	1,823	1,800	1,801	-1.53%	121,500	-	-0.83%
06/22	1,834	1,838	1,812	1,829	-0.65%	119,300	-	+0.61%
06/19	1,818	1,844	1,818	1,841	+1.54%	168,500	-	+1.27%
06/18	1,817	1,840	1,812	1,813	-0.55%	94,300	-	-0.33%
06/17	1,830	1,853	1,818	1,823	0%	204,200	-	+0.05%
06/16	1,845	1,845	1,821	1,823	-1.46%	139,400	-	-0.05%
06/15	1,845	1,857	1,843	1,850	+0.54%	103,300	-	+1.31%
06/12	1,809	1,842	1,808	1,840	+2.56%	160,500	-	+0.77%
06/11	1,795	1,799	1,760	1,794	-0.22%	124,500	-	-1.81%
06/10	1,771	1,798	1,766	1,798	+1.52%	180,100	-	-1.86%
06/09	1,770	1,798	1,769	1,771	+0.45%	130,000	-	-3.38%
06/08	1,771	1,782	1,755	1,763	-1.45%	182,100	-	-3.87%
06/05	1,764	1,799	1,764	1,789	+1.47%	146,200	-	-2.61%
06/04	1,775	1,780	1,757	1,763	-1.62%	202,300	-	-4.08%
06/03	1,788	1,794	1,780	1,792	+1.47%	204,900	-	-2.66%
06/02	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)
06/02	1,799	1,802	1,764	1,766	-2.11%	251,600	-	-4.18%
06/01	1,855	1,856	1,792	1,804	-2.91%	284,400	-	-2.28%
05/29	1,871	1,900	1,858	1,858	-1.06%	171,800	-	+0.54%
05/28	1,866	1,880	1,836	1,878	+2.29%	487,500	-	+1.46%
05/27	1,847	1,852	1,835	1,836	0%	114,200	-	-0.92%
05/26	1,820	1,852	1,810	1,836	+0.77%	135,500	-	-1.13%
05/25	1,851	1,860	1,807	1,822	-1.25%	195,200	-	-2.15%
05/22	1,851	1,860	1,837	1,845	-0.22%	133,400	-	-1.18%
05/21	1,826	1,860	1,826	1,849	+1.54%	142,600	-	-1.12%
05/20	1,840	1,841	1,803	1,821	-1.25%	185,900	-	-2.83%
05/19	1,847	1,855	1,825	1,844	+0.82%	134,600	-	-1.91%
05/18	1,866	1,875	1,829	1,829	-1.93%	197,100	-	-2.97%
05/15	1,874	1,903	1,858	1,865	-1.01%	117,300	-	-1.37%
05/14	1,865	1,909	1,865	1,884	+0.53%	174,100	-	-0.63%
05/13	1,880	1,889	1,864	1,874	-0.05%	164,600	-	-1.37%
05/12	1,867	1,902	1,859	1,875	+0.86%	204,100	-	-1.63%
05/11	1,873	1,873	1,845	1,859	+0.22%	267,900	-	-2.72%
05/07	13:30 2026年3月期決算短信〔日本基準〕(連結)
05/07	13:30 株主還元方針に関するお知らせ
05/07	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)
05/07	13:30 役員人事に関するお知らせ

東京鐵鋼（5445）のIR情報・決算資料

2026/05/11～2026/10/02

IR情報＆株価推移

開示資料

決算

株式

チャート