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
08/05	2,498	2,770	2,491	2,732	+11.6%	63,700	1155億891万	+7.14%
08/04	2,350	2,487	2,334	2,448	+3.38%	62,100	1035億139万	-3.32%
08/03	2,481	2,498	2,314	2,368	-5.51%	86,100	1001億1899万	-6.37%
07/31	2,614	2,620	2,424	2,506	-10.95%	126,000	1059億5363万	-0.79%
07/30	17:30 2027年3月期配当予想の修正に関するお知らせ
07/30	17:30 業績予想の修正に関するお知らせ
07/30	17:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/30	2,874	2,925	2,795	2,814	-2.12%	71,300	1189億7586万	+11.8%
07/29	2,762	2,895	2,722	2,875	+3.23%	59,000	1215億5494万	+15.14%
07/28	2,710	2,785	2,707	2,785	+2.81%	36,200	1177億4974万	+12.53%
07/27	2,671	2,735	2,629	2,709	+2.27%	45,800	1145億3647万	+10.26%
07/24	2,620	2,670	2,590	2,649	+1.11%	23,400	1119億9967万	+8.43%
07/23	2,618	2,621	2,588	2,620	+2.02%	18,100	1107億7355万	+7.86%
07/22	2,600	2,600	2,540	2,568	-0.5%	18,000	1085億7499万	+6.42%
07/21	2,575	2,620	2,563	2,581	+1.65%	35,300	1091億2463万	+7.23%
07/17	2,550	2,589	2,525	2,539	-0.51%	19,100	1073億4887万	+5.79%
07/16	2,562	2,597	2,547	2,552	+0.59%	34,400	1078億9851万	+6.69%
07/15	2,486	2,549	2,471	2,537	+2.05%	19,000	1072億6431万	+6.51%
07/14	2,494	2,560	2,475	2,486	-1.82%	19,100	1051億803万	+4.76%
07/13	2,527	2,575	2,511	2,532	+0.24%	36,100	1070億5291万	+7.02%
07/10	2,500	2,549	2,491	2,526	+1.94%	29,600	1067億9923万	+7.17%
07/09	2,538	2,544	2,442	2,478	-1.39%	22,900	1047億6979万	+5.45%
07/08	2,476	2,570	2,476	2,513	+0.12%	28,500	1062億4959万	+7.16%
07/07	2,390	2,510	2,390	2,510	+4.37%	35,100	1061億2275万	+7.22%
07/06	2,409	2,422	2,377	2,405	-0.66%	38,900	1016億8335万	+3.09%
07/03	2,366	2,422	2,345	2,421	+3.99%	40,500	1023億5983万	+3.91%
07/02	2,285	2,363	2,284	2,328	+2.78%	35,900	984億2779万	-0.39%
07/01	2,278	2,294	2,255	2,265	-0.57%	25,800	957億6415万	-3.49%
06/30	2,423	2,424	2,264	2,278	-4.57%	58,900	963億1379万	-3.64%
06/29	2,391	2,412	2,342	2,387	+4.19%	87,900	1009億2231万	+0.55%
06/26	2,284	2,326	2,284	2,291	+0.31%	26,600	968億6343万	-3.7%
06/25	13:00 支配株主等に関する事項について
06/25	2,301	2,330	2,284	2,284	-0.74%	19,900	965億6747万	-4.11%
06/24	2,365	2,369	2,301	2,301	-1.29%	28,700	972億8623万	-3.56%
06/23	2,379	2,380	2,330	2,331	-0.47%	29,000	985億5463万	-2.26%
06/22	2,308	2,374	2,308	2,342	-0.68%	19,200	990億1971万	-1.68%
06/19	2,314	2,358	2,293	2,358	+3.15%	43,200	996億9619万	-0.84%
06/18	2,254	2,342	2,221	2,286	+2.14%	99,200	966億5203万	-3.91%
06/17	2,380	2,401	2,238	2,238	-6.98%	91,100	946億2259万	-6.01%
06/16	2,399	2,421	2,373	2,406	+0.21%	35,700	1017億2563万	+0.92%
06/15	2,369	2,441	2,363	2,401	+2.78%	72,700	1015億1423万	+0.59%
06/12	2,330	2,377	2,320	2,336	+1.3%	35,400	987億6603万	-2.38%
06/11	2,300	2,322	2,284	2,306	-0.65%	48,800	974億9763万	-4%
06/10	2,325	2,365	2,314	2,321	+0.52%	30,600	981億3183万	-3.85%
06/09	2,330	2,351	2,287	2,309	+0.57%	37,300	976億2447万	-4.63%
06/08	2,260	2,317	2,245	2,296	-2.63%	86,400	970億7483万	-5.4%
06/05	2,336	2,416	2,335	2,358	-0.04%	58,600	996億9619万	-3.12%
06/04	2,355	2,376	2,280	2,359	-1.91%	82,500	997億3847万	-3.04%
06/03	2,321	2,458	2,321	2,405	+3.62%	115,900	1016億8335万	-1.07%
06/02	2,334	2,399	2,307	2,321	+0.3%	66,300	981億3183万	-4.37%
06/01	2,543	2,577	2,305	2,314	-10.76%	105,300	978億3587万	-4.7%
05/29	2,585	2,669	2,557	2,593	-0.15%	385,300	1096億3199万	+6.62%
05/28	2,643	2,680	2,557	2,597	-3.1%	33,300	1098億111万	+7.09%
05/27	2,579	2,680	2,552	2,680	+6.14%	54,200	1133億1035万	+10.84%
05/26	2,508	2,540	2,478	2,525	+0.68%	32,900	1067億5695万	+4.9%
05/25	2,381	2,508	2,381	2,508	+5.33%	53,200	1060億3819万	+4.33%
05/22	2,352	2,407	2,325	2,381	+0.17%	73,500	1006億6863万	-0.87%
05/21	2,322	2,388	2,308	2,377	+4.62%	30,000	1004億9951万	-1.04%
05/20	2,245	2,287	2,239	2,272	+0.4%	34,200	960億6011万	-5.61%
05/19	2,250	2,293	2,245	2,263	+0.53%	70,200	956億7959万	-6.56%
05/18	2,325	2,372	2,251	2,251	-5.22%	58,800	951億7223万	-7.71%
05/15	2,393	2,393	2,318	2,375	+1.37%	34,100	1004億1495万	-3.3%
05/14	2,321	2,430	2,311	2,343	+1.21%	69,700	990億6199万	-5.1%
05/13	2,379	2,454	2,288	2,315	-6.24%	138,600	978億7815万	-6.77%
05/12	15:30 2026年3月期通期個別業績見込み値と実績値との差異に関するお知らせ
05/12	15:30 2026年3月期通期連結業績予想と実績値との差異に関するお知らせ
05/12	15:30 株主提案権行使に係る書面の受領及び当社取締役会意見に関するお知らせ
05/12	15:30 2026年3月期決算補足説明資料
05/12	15:30 2026年3月期決算短信〔日本基準〕(連結)
05/12	15:30 連結子会社の解散の方針決定及び特別損失の計上に関するお知らせ
05/12	2,597	2,606	2,469	2,469	-3.37%	57,300	1043億8927万	-1.2%
05/11	2,521	2,586	2,505	2,555	+0.39%	42,300	1080億2535万	+1.75%
05/08	2,607	2,610	2,489	2,545	-2.38%	79,900	1076億255万	+1.07%
05/07	2,518	2,622	2,518	2,607	+3.53%	65,300	1102億2391万	+3.21%
05/01	2,464	2,539	2,429	2,518	+2.4%	74,600	1064億6099万	-0.51%
04/30	2,469	2,485	2,443	2,459	-0.41%	58,900	1039億6647万	-3.11%
04/28	17:30 (訂正)「役員等の異動に関するお知らせ」の一部訂正について
04/28	13:00 役員等の異動に関するお知らせ
04/28	2,368	2,477	2,353	2,469	+6.51%	103,000	1043億8927万	-3.02%
04/27	2,345	2,376	2,306	2,318	+0.26%	53,500	980億499万	-9.31%
04/24	2,300	2,329	2,284	2,312	-0.13%	41,200	977億5131万	-9.93%
04/23	2,355	2,370	2,297	2,315	-1.45%	51,700	978億7815万	-10.27%
04/22	2,410	2,410	2,348	2,349	-2.04%	49,600	993億1567万	-9.48%
04/21	2,453	2,453	2,384	2,398	-1.24%	57,500	1013億8739万	-7.98%
04/20	2,435	2,458	2,424	2,428	+0.5%	72,600	1026億5579万	-7.08%
04/17	2,411	2,437	2,383	2,416	+0.29%	47,800	1021億4843万	-7.82%
04/16	2,440	2,461	2,405	2,409	-1.67%	47,800	1018億5247万	-8.37%
04/15	2,474	2,484	2,435	2,450	-0.24%	40,300	1035億8595万	-7.09%
04/14	2,390	2,465	2,368	2,456	+2.63%	53,500	1038億3963万	-7%
04/13	2,459	2,462	2,364	2,393	-3.55%	99,000	1011億7599万	-9.49%
04/10	2,648	2,648	2,481	2,481	-6.31%	82,200	1048億9663万	-6.34%
04/09	2,715	2,718	2,648	2,648	-2%	43,000	1119億5739万	-0.3%
04/08	2,700	2,726	2,694	2,702	+0.86%	41,700	1142億4051万	+1.92%
04/07	2,695	2,714	2,645	2,679	-0.45%	27,400	1132億6807万	+1.29%
04/06	2,695	2,745	2,665	2,691	-0.22%	32,700	1137億7543万	+1.93%
04/03	2,708	2,740	2,685	2,697	-0.66%	31,600	1140億2911万	+2.31%
04/02	2,725	2,756	2,668	2,715	-1.88%	66,300	1147億9015万	+3.15%
04/01	2,750	2,768	2,719	2,767	+1.84%	43,100	1169億8871万	+5.33%
03/31	2,705	2,754	2,684	2,717	-1.59%	47,100	1148億7471万	+3.7%
03/30	2,710	2,761	2,652	2,761	+1.66%	40,700	1167億3503万	+5.66%
03/27	2,706	2,743	2,698	2,716	+0.78%	94,300	1148億3243万	+4.18%
03/26	2,687	2,703	2,666	2,695	+0.86%	23,400	1139億4455万	+3.61%
03/25	2,744	2,759	2,672	2,672	-1.22%	31,600	1129億7211万	+3.09%
03/24	2,667	2,705	2,633	2,705	+4.2%	34,800	1143億6735万	+4.68%
03/23	2,685	2,685	2,585	2,596	-1.48%	31,100	1097億5883万	+0.78%
03/19	2,690	2,717	2,635	2,635	-2.19%	27,000	1114億775万	+2.13%
03/18	2,673	2,694	2,641	2,694	+2.71%	31,400	1139億227万	+4.58%
03/17	2,611	2,644	2,609	2,623	+1.51%	31,100	1109億39万	+1.94%
03/16	2,646	2,653	2,584	2,584	-1.26%	26,300	1092億5147万	0%
03/13	2,577	2,635	2,577	2,617	-0.34%	26,300	1106億4671万	-0.27%
03/12	2,688	2,696	2,611	2,626	+0.88%	36,100	1110億2723万	-1.28%
03/11	2,582	2,659	2,575	2,603	+2.04%	52,900	1100億5479万	-3.27%

大阪製鐵（5449）のIR情報・決算資料

2026/03/11～2026/08/05

IR情報＆株価推移

開示資料

決算

株式

チャート