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
04/25	2,348	2,348	2,297	2,298	-2.42%	91,900	693億9960万	-6.85%
04/24	2,384	2,399	2,281	2,355	-0.84%	101,600	711億2100万	-5.16%
04/23	2,396	2,435	2,361	2,375	-0.08%	99,300	717億2500万	-4.85%
04/22	2,339	2,412	2,337	2,377	+2.02%	105,400	717億8540万	-5.19%
04/19	2,341	2,352	2,282	2,330	-1.15%	73,900	703億6600万	-7.36%
04/18	2,303	2,357	2,303	2,357	+2.26%	59,200	711億8140万	-6.65%
04/17	2,308	2,324	2,271	2,305	+0.13%	77,500	696億1100万	-9.04%
04/16	2,373	2,381	2,301	2,302	-3.48%	90,500	695億2040万	-9.58%
04/15	2,377	2,390	2,364	2,385	+0.21%	64,600	720億2700万	-6.73%
04/12	2,398	2,418	2,365	2,380	-1%	70,300	718億7600万	-7.39%
04/11	2,397	2,435	2,371	2,404	0%	93,400	726億80万	-6.64%
04/10	2,345	2,442	2,332	2,404	+3.09%	234,000	726億80万	-6.79%
04/09	2,315	2,345	2,283	2,332	+1.39%	299,100	704億2640万	-9.72%
04/08	2,454	2,454	2,298	2,300	-9.95%	567,300	694億6000万	-11.13%
04/05	2,528	2,571	2,518	2,554	-0.93%	43,100	771億3080万	-1.58%
04/04	2,569	2,608	2,546	2,578	+1.34%	64,000	778億5560万	-0.5%
04/03	2,532	2,575	2,508	2,544	-0.16%	59,900	768億2880万	-1.62%
04/02	2,573	2,581	2,511	2,548	-0.47%	40,600	769億4960万	-1.36%
04/01	2,640	2,640	2,552	2,560	-3.32%	58,200	773億1200万	-0.81%
03/29	2,628	2,656	2,612	2,648	+0.84%	51,000	799億6960万	+2.68%
03/28	2,677	2,745	2,607	2,626	-2.38%	77,500	793億520万	+2.1%
03/27	2,679	2,700	2,658	2,690	+0.98%	64,900	812億3800万	+4.75%
03/26	11:00 自己株式の取得状況および取得終了に関するお知らせ
03/26	2,642	2,698	2,603	2,664	+0.76%	85,700	804億5280万	+4.02%
03/25	2,720	2,720	2,636	2,644	-2.9%	58,000	798億4880万	+3.56%
03/22	2,710	2,740	2,705	2,723	+1%	43,200	822億3460万	+6.99%
03/21	2,750	2,750	2,670	2,696	+0.48%	66,000	814億1920万	+6.35%
03/19	2,637	2,712	2,630	2,683	+1.74%	70,800	810億2660万	+6.17%
03/18	2,610	2,666	2,609	2,637	+2.49%	61,500	796億3740万	+4.81%
03/15	2,585	2,631	2,569	2,573	-0.31%	75,300	777億460万	+2.59%
03/14	2,597	2,622	2,573	2,581	-0.62%	43,700	779億4620万	+3.16%
03/13	2,608	2,659	2,597	2,597	+0.23%	42,600	784億2940万	+4.09%
03/12	2,582	2,604	2,531	2,591	+0.35%	61,800	782億4820万	+4.14%
03/11	2,663	2,678	2,554	2,582	-4.83%	107,400	779億7640万	+3.99%
03/08	2,529	2,729	2,529	2,713	+8.04%	207,900	819億3260万	+9.48%
03/07	2,505	2,550	2,490	2,511	+0.36%	62,200	758億3220万	+1.62%
03/06	2,500	2,529	2,473	2,502	0%	70,000	755億6040万	+1.34%
03/05	2,451	2,522	2,448	2,502	+2.04%	117,300	755億6040万	+1.42%
03/04	11:00 自己株式の取得状況に関するお知らせ
03/04	2,469	2,473	2,439	2,452	-0.81%	61,900	740億5040万	-0.49%
03/01	2,461	2,487	2,447	2,472	+0.45%	44,600	746億5440万	+0.37%
02/29	2,454	2,498	2,438	2,461	+0.86%	71,500	743億2220万	+0.04%
02/28	2,488	2,509	2,440	2,440	-1.65%	89,700	736億8800万	-0.77%
02/27	2,487	2,508	2,470	2,481	-0.24%	40,100	749億2620万	+0.89%
02/26	2,508	2,520	2,464	2,487	-0.84%	69,700	751億740万	+1.14%
02/22	2,512	2,535	2,493	2,508	+0.6%	40,100	757億4160万	+2.08%
02/21	2,474	2,518	2,474	2,493	-0.64%	37,800	752億8860万	+1.63%
02/20	2,524	2,528	2,496	2,509	-0.59%	66,200	757億7180万	+2.32%
02/19	2,475	2,524	2,475	2,524	+2.56%	54,900	762億2480万	+2.85%
02/16	2,478	2,505	2,454	2,461	+0.94%	71,000	743億2220万	+0.33%
02/15	2,495	2,500	2,397	2,438	-1.69%	92,100	736億2760万	-0.61%
02/14	2,466	2,492	2,447	2,480	-0.52%	47,600	748億9600万	+1.1%
02/13	2,421	2,493	2,416	2,493	+2.97%	67,500	752億8860万	+1.67%
02/09	2,436	2,469	2,415	2,421	+0.12%	48,500	731億1420万	-1.06%
02/08	2,430	2,437	2,398	2,418	-0.86%	39,900	730億2360万	-1.06%
02/07	2,389	2,453	2,360	2,439	+2.09%	71,400	736億5780万	-0.04%
02/06	2,436	2,436	2,389	2,389	-1.57%	58,800	721億4780万	-1.81%
02/05	2,455	2,458	2,380	2,427	-1.54%	78,600	732億9540万	0%
02/02	11:40 自己株式の取得状況に関するお知らせ
02/02	2,425	2,478	2,332	2,465	-0.4%	204,200	744億4300万	+2.03%
02/01	15:00 2024年3月期第3四半期決算補足資料
02/01	15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結)
02/01	2,496	2,520	2,470	2,475	-1.79%	89,200	747億4500万	+3.08%
01/31	2,461	2,524	2,460	2,520	+2.15%	54,900	761億400万	+5.62%
01/30	2,459	2,507	2,459	2,467	+0.41%	69,300	745億340万	+4.18%
01/29	2,437	2,465	2,424	2,457	+1.24%	61,300	742億140万	+4.46%
01/26	2,414	2,463	2,413	2,427	0%	84,000	732億9540万	+3.94%
01/25	2,372	2,427	2,370	2,427	+1.34%	51,800	732億9540万	+4.75%
01/24	2,423	2,431	2,381	2,395	-1.48%	72,300	723億2900万	+4.09%
01/23	2,452	2,475	2,424	2,431	-0.73%	63,200	734億1620万	+6.44%
01/22	2,484	2,486	2,428	2,449	-0.85%	66,500	739億5980万	+8.08%
01/19	2,447	2,512	2,444	2,470	+1.31%	113,800	745億9400万	+9.97%
01/18	2,434	2,451	2,422	2,438	+1.37%	55,200	736億2760万	+9.52%
01/17	2,479	2,489	2,405	2,405	-2.99%	108,900	726億3100万	+9.07%
01/16	2,555	2,555	2,479	2,479	-3.2%	117,100	748億6580万	+13.3%
01/15	2,475	2,567	2,465	2,561	+3.22%	97,500	773億4220万	+18.13%
01/12	2,474	2,503	2,471	2,481	+0.28%	117,300	749億2620万	+15.72%
01/11	2,454	2,510	2,439	2,474	+1.19%	139,800	747億1480万	+16.53%
01/10	2,464	2,482	2,409	2,445	-0.2%	179,400	738億3900万	+16.26%
01/09	2,400	2,462	2,400	2,450	+3.42%	133,200	739億9000万	+17.56%
01/05	11:00 自己株式の取得状況に関するお知らせ
01/05	2,352	2,389	2,352	2,369	+1.54%	97,000	715億4380万	+14.78%
01/04	2,313	2,340	2,286	2,333	+0.34%	104,400	704億5660万	+13.86%
2023
12/29	2,260	2,328	2,252	2,325	+2.79%	121,800	702億1500万	+14.25%
12/28	2,235	2,265	2,193	2,262	+0.62%	90,700	683億1240万	+11.98%
12/27	2,150	2,248	2,150	2,248	+4.85%	145,300	678億8960万	+11.95%
12/26	2,084	2,144	2,084	2,144	+2.53%	67,600	647億4880万	+7.41%
12/25	2,105	2,110	2,082	2,091	-0.62%	45,500	631億4820万	+5.13%
12/22	2,077	2,113	2,071	2,104	+1.25%	77,700	635億4080万	+6.05%
12/21	2,050	2,089	2,032	2,078	+0.68%	76,000	627億5560万	+5.06%
12/20	2,028	2,077	2,025	2,064	+2.43%	96,400	623億3280万	+4.61%
12/19	1,997	2,015	1,982	2,015	+0.9%	58,500	608億5300万	+2.28%
12/18	2,006	2,009	1,973	1,997	-0.6%	48,000	603億940万	+1.47%
12/15	1,986	2,011	1,986	2,009	+1.16%	74,600	606億7180万	+2.14%
12/14	1,966	1,998	1,966	1,986	+1.02%	94,000	599億7720万	+1.02%
12/13	1,953	1,980	1,949	1,966	+0.67%	58,800	593億7320万	+0.15%
12/12	1,965	1,969	1,953	1,953	-0.61%	45,700	589億8060万	-0.61%
12/11	1,926	1,965	1,926	1,965	+2.29%	106,200	593億4300万	-0.1%
12/08	1,958	1,958	1,915	1,921	-2.64%	149,700	580億1420万	-2.49%
12/07	1,995	1,995	1,970	1,973	-1.15%	46,900	595億8460万	-0.2%
12/06	1,958	1,999	1,954	1,996	+2.62%	114,100	602億7920万	+0.86%
12/05	1,960	1,960	1,936	1,945	-0.77%	90,200	587億3900万	-1.82%
12/04	11:00 自己株式の取得状況に関するお知らせ
12/04	1,979	2,002	1,960	1,960	-0.96%	128,100	591億9200万	-1.31%
12/01	1,968	1,983	1,965	1,979	+0.76%	92,000	597億6580万	-0.4%
11/30	1,962	1,972	1,951	1,964	+0.2%	62,100	593億1280万	-1.31%
11/29	1,999	1,999	1,960	1,960	-1.95%	54,000	591億9200万	-1.66%

5461 中部鋼鈑

IR情報

2023/11/29～2024/04/25

IR情報＆株価推移

開示資料

決算

株式

チャート