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	2,256	2,271	2,256	2,270	-0.92%	2,500	171億3850万	+1.29%
03/05	2,236	2,295	2,236	2,291	+3.38%	1,800	172億9705万	+2.32%
03/04	2,255	2,290	2,205	2,216	-2.72%	8,300	167億3080万	-1.03%
03/03	2,289	2,311	2,265	2,278	-0.52%	4,900	171億9890万	+1.7%
03/02	2,290	2,290	2,247	2,290	-0.13%	2,800	172億8950万	+2.32%
02/27	2,309	2,311	2,274	2,293	-0.17%	3,400	173億1215万	+2.64%
02/26	2,287	2,324	2,268	2,297	+1.28%	4,800	173億4235万	+2.96%
02/25	2,276	2,276	2,266	2,268	-1.05%	2,500	171億2340万	+1.75%
02/24	2,295	2,295	2,279	2,292	-0.09%	1,600	173億460万	+2.78%
02/20	2,281	2,294	2,271	2,294	-0.48%	2,500	173億1970万	+3.01%
02/19	2,250	2,305	2,250	2,305	+2.67%	6,300	174億275万	+3.5%
02/18	2,299	2,299	2,243	2,245	-1.97%	2,500	169億4975万	+0.85%
02/17	2,300	2,305	2,290	2,290	+0.22%	600	172億8950万	+2.78%
02/16	2,254	2,285	2,241	2,285	+1.38%	1,800	172億5175万	+2.6%
02/13	2,260	2,281	2,250	2,254	-0.27%	2,100	170億1770万	+1.44%
02/12	2,250	2,265	2,250	2,260	+0.4%	2,700	170億6300万	+1.94%
02/10	2,225	2,282	2,225	2,251	+1.99%	2,600	169億9505万	+1.81%
02/09	2,198	2,591	2,141	2,207	+1.71%	33,300	166億6285万	+0.09%
02/06	2,178	2,198	2,142	2,170	-0.46%	5,900	163億8350万	-1.36%
02/05	2,159	2,186	2,150	2,180	+0.37%	1,600	164億5900万	-0.68%
02/04	2,147	2,172	2,147	2,172	+1.02%	700	163億9860万	-0.82%
02/03	2,128	2,150	2,128	2,150	+0.84%	1,700	162億3250万	-1.65%
02/02	2,154	2,160	2,120	2,132	-1.43%	1,800	160億9660万	-2.29%
01/30	2,168	2,168	2,100	2,163	-0.64%	4,400	163億3065万	-0.73%
01/29	2,216	2,218	2,177	2,177	-1.63%	2,700	164億3635万	+0.14%
01/28	2,280	2,280	2,194	2,213	-3.74%	11,800	167億815万	+2.08%
01/27	16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
01/27	2,275	2,350	2,240	2,299	+3.19%	10,900	173億5745万	+6.34%
01/26	2,225	2,230	2,208	2,228	+0.13%	1,100	168億2140万	+3.53%
01/23	2,201	2,225	2,201	2,225	+1.27%	1,500	167億9875万	+3.78%
01/22	2,230	2,230	2,197	2,197	-1.48%	500	165億8735万	+2.81%
01/21	2,222	2,230	2,200	2,230	-0.27%	800	168億3650万	+4.6%
01/20	2,264	2,264	2,236	2,236	-2.19%	1,300	168億8180万	+5.27%
01/19	2,230	2,286	2,230	2,286	+2.51%	1,700	172億5930万	+7.98%
01/16	2,260	2,260	2,230	2,230	-2.28%	3,000	168億3650万	+5.79%
01/15	2,245	2,283	2,245	2,282	-0.35%	1,600	172億2910万	+8.56%
01/14	2,306	2,331	2,271	2,290	-0.04%	2,800	172億8950万	+9.46%
01/13	2,259	2,293	2,216	2,291	+1.37%	4,100	172億9705万	+10.04%
01/09	2,186	2,260	2,159	2,260	+4.68%	6,300	170億6300万	+9.13%
01/08	2,159	2,159	2,144	2,159	+0.79%	400	163億45万	+4.75%
01/07	2,101	2,149	2,101	2,142	+1.76%	3,400	161億7210万	+4.18%
01/06	2,108	2,108	2,105	2,105	-0.09%	300	158億9275万	+2.63%
01/05	2,080	2,125	2,064	2,107	+2.03%	4,700	159億785万	+2.88%
2025
12/30	2,054	2,083	2,054	2,065	+0.44%	4,400	155億9075万	+0.98%
12/29	2,075	2,075	2,056	2,056	-0.1%	400	155億2280万	+0.64%
12/26	2,071	2,071	2,054	2,058	0%	900	155億3790万	+0.83%
12/25	2,072	2,072	2,057	2,058	+0.15%	1,300	155億3790万	+0.93%
12/24	2,054	2,057	2,054	2,055	+0.2%	1,300	155億1525万	+0.88%
12/23	2,043	2,051	2,043	2,051	-0.05%	2,400	154億8505万	+0.79%
12/22	2,050	2,055	2,016	2,052	+1.23%	10,400	154億9260万	+0.93%
12/19	2,068	2,068	2,000	2,027	-1.98%	5,100	153億385万	-0.2%
12/18	2,029	2,072	2,028	2,068	+1.87%	6,300	156億1340万	+1.82%
12/17	2,030	2,030	2,016	2,030	0%	8,200	153億2650万	+0.05%
12/16	2,052	2,052	2,030	2,030	-1.93%	900	153億2650万	+0.1%
12/15	2,071	2,071	2,034	2,070	+0.83%	1,000	156億2850万	+2.02%
12/12	2,085	2,085	2,053	2,053	+0.24%	1,700	155億15万	+1.33%
12/10	2,040	2,059	2,040	2,048	+0.39%	5,200	154億6240万	+1.19%
12/08	2,059	2,059	2,040	2,040	-1.88%	500	154億200万	+0.84%
12/05	2,072	2,079	2,030	2,079	+0.68%	1,600	156億9645万	+2.72%
12/04	2,050	2,080	2,031	2,065	+0.73%	3,200	155億9075万	+2.08%
12/03	2,025	2,050	2,024	2,050	+1.38%	1,300	154億7750万	+1.33%
12/02	2,014	2,032	2,014	2,022	+0.1%	700	152億6610万	0%
12/01	2,019	2,038	2,019	2,020	-0.25%	3,500	152億5100万	-0.1%
11/28	2,029	2,029	2,025	2,025	-0.44%	1,200	152億8875万	+0.15%
11/27	2,020	2,034	2,012	2,034	+0.84%	1,600	153億5670万	+0.59%
11/26	2,019	2,019	2,017	2,017	+0.35%	700	152億2835万	-0.25%
11/25	2,005	2,010	2,005	2,010	-0.99%	3,100	151億7550万	-0.54%
11/21	2,017	2,030	2,003	2,030	+0.69%	900	153億2650万	+0.45%
11/20	2,020	2,030	2,007	2,016	+0.35%	1,600	152億2080万	-0.3%
11/19	2,006	2,009	2,003	2,009	-0.05%	500	151億6795万	-0.69%
11/18	2,024	2,024	2,007	2,010	-0.25%	400	151億7550万	-0.64%
11/17	2,006	2,019	2,002	2,015	+0.95%	2,500	152億1325万	-0.44%
11/14	2,008	2,027	1,996	1,996	-0.6%	1,300	150億6980万	-1.43%
11/13	2,030	2,030	2,004	2,008	-0.35%	1,200	151億6040万	-1.08%
11/12	2,026	2,026	2,015	2,015	+0.05%	400	152億1325万	-0.79%
11/11	2,017	2,028	2,012	2,014	-0.15%	500	152億570万	-0.89%
11/10	2,004	2,017	2,003	2,017	+0.1%	1,000	152億2835万	-0.69%
11/07	2,030	2,030	1,990	2,015	-1.03%	300	152億1325万	-0.64%
11/06	2,018	2,036	2,003	2,036	+1.6%	1,900	153億7180万	+0.49%
11/05	2,004	2,006	1,992	2,004	-0.05%	3,500	151億3020万	-0.99%
11/04	2,036	2,036	2,005	2,005	-0.59%	1,400	151億3775万	-0.99%
10/31	2,027	2,036	2,011	2,017	-2.89%	4,400	152億2835万	-0.44%
10/30	16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
10/30	16:00 第2四半期(中間期)連結業績予想と実績との差異に関するお知らせ
10/30	2,046	2,085	2,027	2,077	+1.52%	3,900	156億8135万	+2.52%
10/29	2,050	2,063	2,046	2,046	-1.3%	500	154億4730万	+1.14%
10/28	2,026	2,074	2,026	2,073	+2.57%	3,400	156億5115万	+2.57%
10/27	2,039	2,039	2,014	2,021	+0.05%	1,400	152億5855万	+0.15%
10/24	2,009	2,020	2,004	2,020	0%	1,500	152億5100万	+0.15%
10/23	2,022	2,022	2,017	2,020	+0.05%	400	152億5100万	+0.2%
10/22	2,015	2,026	2,015	2,019	-0.49%	1,500	152億4345万	+0.2%
10/21	2,026	2,029	2,000	2,029	+0.9%	600	153億1895万	+0.74%
10/20	2,010	2,011	2,009	2,011	0%	300	151億8305万	-0.05%
10/17	2,000	2,015	2,000	2,011	-1.85%	1,600	151億8305万	+0.05%
10/16	2,046	2,050	2,004	2,049	+0.2%	1,400	154億6995万	+1.99%
10/15	2,027	2,045	2,014	2,045	+1.74%	1,100	154億3975万	+2%
10/14	2,011	2,016	1,990	2,010	-0.45%	2,600	151億7550万	+0.35%
10/10	2,053	2,053	2,015	2,019	-1.94%	800	152億4345万	+0.9%
10/09	2,086	2,086	2,059	2,059	-1.95%	900	155億4545万	+3%
10/08	2,071	2,100	2,071	2,100	+2.19%	2,900	158億5500万	+5.16%
10/07	2,025	2,063	2,019	2,055	+1.53%	9,600	155億1525万	+3.21%
10/06	1,981	2,024	1,981	2,024	+2.17%	2,400	152億8120万	+1.86%
10/03	1,968	1,990	1,968	1,981	+1.28%	900	149億5655万	-0.2%

5484 東北特殊鋼

IR情報

2025/10/03～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート