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	2,983	3,010	2,963	2,990	-0.99%	253,500	-	-6.21%
10/01	3,050	3,070	3,000	3,020	-0.66%	176,600	-	-5.51%
09/30	3,080	3,085	3,020	3,040	-1.3%	165,700	-	-5.09%
09/29	3,120	3,125	3,060	3,080	-3.9%	166,600	-	-3.99%
09/28	3,265	3,270	3,205	3,205	-0.62%	243,700	-	-0.28%
09/25	3,235	3,245	3,200	3,225	-0.15%	146,600	-	+0.44%
09/24	3,230	3,255	3,185	3,230	0%	182,700	-	+0.56%
09/18	3,290	3,290	3,200	3,230	-1.37%	228,200	-	+0.47%
09/17	3,210	3,275	3,200	3,275	+2.66%	109,500	-	+1.87%
09/16	3,170	3,200	3,170	3,190	+1.27%	92,800	-	-0.65%
09/15	3,145	3,165	3,125	3,150	+0.8%	99,500	-	-1.87%
09/14	3,115	3,140	3,090	3,125	+0.32%	104,000	-	-2.71%
09/11	3,045	3,135	3,040	3,115	0%	165,600	-	-3.08%
09/10	3,115	3,120	3,065	3,115	-0.8%	184,100	-	-3.17%
09/09	3,175	3,195	3,125	3,140	-2.03%	187,200	-	-2.45%
09/08	3,250	3,265	3,195	3,205	-1.84%	236,100	-	-0.34%
09/07	3,270	3,310	3,265	3,265	-0.15%	123,200	-	+1.68%
09/04	3,295	3,295	3,245	3,270	-0.76%	91,900	-	+2.22%
09/03	3,255	3,315	3,235	3,295	+2.17%	151,900	-	+3.1%
09/02	3,310	3,310	3,210	3,225	-4.16%	204,100	-	+1.1%
09/01	3,265	3,405	3,255	3,365	+2.91%	272,200	-	+5.55%
08/31	3,210	3,290	3,195	3,270	+1.24%	147,200	-	+2.83%
08/28	3,210	3,250	3,210	3,230	+0.62%	81,300	-	+1.83%
08/27	3,195	3,250	3,195	3,210	-0.47%	98,100	-	+1.36%
08/26	3,205	3,230	3,190	3,225	+0.62%	94,200	-	+1.99%
08/25	3,230	3,250	3,170	3,205	+0.16%	111,400	-	+1.52%
08/24	3,185	3,210	3,160	3,200	+1.11%	70,300	-	+1.62%
08/21	3,190	3,200	3,140	3,165	-2.01%	91,100	-	+0.7%
08/20	3,130	3,250	3,130	3,230	+3.36%	172,300	-	+2.93%
08/19	3,235	3,235	3,110	3,125	-3.85%	157,200	-	-0.16%
08/18	3,270	3,305	3,240	3,250	-1.37%	120,000	-	+4%
08/17	3,280	3,320	3,255	3,295	+1.7%	163,900	-	+5.74%
08/14	3,145	3,250	3,135	3,240	+2.53%	163,000	-	+4.35%
08/13	3,175	3,175	3,125	3,160	-0.32%	78,100	-	+2%
08/12	3,210	3,210	3,145	3,170	-0.78%	94,600	-	+2.36%
08/10	3,185	3,200	3,135	3,195	+0.31%	111,200	-	+3.26%
08/07	3,195	3,240	3,180	3,185	-0.31%	162,200	-	+3.11%
08/06	3,170	3,250	3,160	3,195	+1.27%	205,700	-	+3.63%
08/05	3,100	3,170	3,075	3,155	+2.6%	164,200	-	+2.6%
08/04	3,085	3,120	3,050	3,075	-0.32%	194,100	-	+0.2%
08/03	2,958	3,095	2,915	3,085	+4.36%	430,700	-	+0.52%
07/31	（IR情報）14:40 2027年3月期第1四半期決算補足資料
07/31	（IR情報）14:40 2027年3月期第1四半期決算短信〔IFRS〕(連結)
07/31	3,205	3,205	2,956	2,956	-7.19%	488,800	-	-3.65%
07/30	3,115	3,200	3,090	3,185	+0.63%	172,700	-	+3.71%
07/29	3,175	3,175	3,090	3,165	-0.31%	224,800	-	+3.3%
07/28	3,140	3,175	3,125	3,175	+0.32%	174,100	-	+3.79%
07/27	3,110	3,165	3,080	3,165	+3.09%	135,600	-	+3.57%
07/24	3,075	3,085	3,050	3,070	-1.13%	86,200	-	+0.66%
07/23	3,100	3,115	3,085	3,105	+0.65%	86,200	-	+1.8%
07/22	3,100	3,130	3,070	3,085	-0.16%	150,500	-	+1.25%
07/21	3,020	3,090	3,015	3,090	+3%	153,400	-	+1.41%
07/17	3,040	3,055	2,936	3,000	-1.64%	235,200	-	-1.57%
07/16	3,040	3,075	3,035	3,050	+0.33%	116,700	-	+0.07%
07/15	（IR情報）11:00 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
07/15	3,045	3,080	3,030	3,040	0%	106,100	-	-0.1%
07/14	3,015	3,040	2,993	3,040	+1.91%	145,300	-	+0.07%
07/13	3,060	3,060	2,965	2,983	-1.39%	174,800	-	-1.65%
07/10	3,055	3,080	3,020	3,025	-0.49%	125,100	-	-0.13%
07/09	3,060	3,090	3,030	3,040	-0.65%	100,800	-	+0.43%
07/08	3,100	3,120	3,060	3,060	-2.39%	125,200	-	+1.19%
07/07	3,135	3,195	3,120	3,135	+1.62%	289,100	-	+3.81%
07/06	3,095	3,140	3,065	3,085	+0.65%	143,200	-	+2.32%
07/03	3,080	3,100	3,035	3,065	+0.66%	145,800	-	+1.96%
07/03	（空売り報告）モルガン・スタンレーMUFG証券 315,955株（0.48%）-0.1%義務消失
07/02	3,010	3,075	2,993	3,045	+1.33%	193,300	-	+1.43%
07/01	3,000	3,030	2,985	3,005	+0.17%	162,100	-	+0.4%
06/30	3,060	3,060	3,000	3,000	-2.44%	237,600	-	+0.47%
06/29	3,095	3,095	2,994	3,075	+0.99%	191,600	-	+3.19%
06/26	（IR情報）14:00 投資有価証券売却益(特別利益)の計上に関するお知らせ
06/26	3,030	3,065	2,998	3,045	0%	171,500	-	+2.42%
06/25	3,050	3,085	3,005	3,045	+1.16%	154,300	-	+2.66%
06/24	3,005	3,070	2,984	3,010	-0.5%	161,800	-	+1.72%
06/23	3,100	3,110	3,015	3,025	-2.42%	211,600	-	+2.51%
06/22	3,025	3,115	3,010	3,100	+2.48%	165,000	-	+5.3%
06/19	3,020	3,075	3,005	3,025	-1.31%	227,200	-	+3.17%
06/18	3,050	3,085	3,010	3,065	+0.82%	208,500	-	+4.64%
06/17	3,130	3,145	3,030	3,040	-1.46%	206,400	-	+3.97%
06/16	（IR情報）15:00 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
06/16	3,150	3,180	3,075	3,085	-0.96%	227,100	-	+5.76%
06/15	3,065	3,145	3,055	3,115	+4.25%	286,600	-	+7.19%
06/12	3,000	3,040	2,968	2,988	+1.98%	259,000	-	+3.11%
06/11	2,891	2,940	2,852	2,930	+0.03%	155,700	-	+1.24%
06/10	（IR情報）15:00 支配株主等に関する事項について
06/10	2,922	2,944	2,891	2,929	+0.72%	255,200	-	+1.21%
06/09	2,934	2,951	2,886	2,908	+0.66%	201,600	-	+0.55%
06/08	2,890	2,921	2,846	2,889	-2.53%	203,900	-	-0.03%
06/05	2,960	2,969	2,925	2,964	+0.17%	129,400	-	+2.38%
06/04	2,970	2,983	2,918	2,959	-0.64%	134,100	-	+2.64%
06/03	2,992	3,025	2,956	2,978	-0.47%	200,000	-	+3.69%
06/02	2,864	3,000	2,841	2,992	+4.47%	330,500	-	+4.47%
06/02	（空売り報告）モルガン・スタンレーMUFG証券 375,406株（0.58%）-0.02%
06/01	2,922	2,922	2,818	2,864	-3.37%	260,700	-	+0.32%
06/01	（空売り報告）モルガン・スタンレーMUFG証券 387,706株（0.6%）+0.04%
05/29	2,830	2,964	2,830	2,964	+4.88%	372,700	-	+3.89%
05/28	2,843	2,843	2,768	2,826	-0.18%	171,700	-	-0.74%
05/27	2,886	2,899	2,815	2,831	-0.81%	144,800	-	-0.49%
05/26	2,897	2,925	2,844	2,854	-1.18%	148,900	-	+0.35%
05/26	（空売り報告）モルガン・スタンレーMUFG証券 367,129株（0.56%）-0.05%
05/25	2,902	2,921	2,868	2,888	+0.35%	164,000	-	+1.62%
05/22	2,880	2,913	2,865	2,878	+0.35%	142,700	-	+1.34%
05/21	2,835	2,877	2,829	2,868	+1.96%	155,600	-	+1.06%
05/20	（5%ルール）トヨタ不動産（2.86%）豊田自動織機（8.43%）
05/20	2,806	2,822	2,758	2,813	-0.81%	211,200	-	-0.85%
05/19	2,851	2,886	2,783	2,836	+0.67%	244,600	-	-0.18%
05/19	（空売り報告）モルガン・スタンレーMUFG証券 393,929株（0.61%）+0.11%
05/18	2,931	2,931	2,805	2,817	-4.64%	229,300	-	-1.02%
05/15	2,894	2,959	2,892	2,954	+1.03%	192,100	-	+3.79%
05/14	（IR情報）12:30 定款一部変更に関するお知らせ
05/14	2,876	2,947	2,858	2,924	+1.56%	226,400	-	+2.92%
05/13	（5%ルール）トヨタ不動産（2.86%）トヨタ自動車（24.59%）
05/13	2,827	2,888	2,806	2,879	+2.49%	237,200	-	+1.37%
05/13	（空売り報告）モルガン・スタンレーMUFG証券 326,129株（0.5%）再IN
05/12	2,899	2,921	2,809	2,809	-3.7%	229,100	-	-1.02%
05/11	2,877	2,939	2,865	2,917	+1.5%	164,100	-	+2.57%
05/07	（IR情報）12:30 2026年3月期決算説明会資料

愛知製鋼（5482）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート