- 5631
- 2026/09/25
- 時価
- 5446億円
- PER 予
- 28.36倍
- 2010年以降
- 赤字-50.96倍
（2010-2026年） - PBR
- 2.52倍
- 2010年以降
- 0.51-4.41倍
（2010-2026年） - 配当 予
- 1.26%
- ROE 予
- 8.89%
- ROA 予
- 4.48%
- 資料
- Link
- CSV,JSON
日本製鋼所（5631）の株価チャート
株価
9/25
- 前日 (9/24)
- 7,459
- 始値
- 7,410
- 高値
- 7,456
- 安値
- 7,282
- 終値 -1.88%
- 7,319
- 出来高 +5.74%
- 567,500
乖離率
- 株価（5日）
移動平均値 - -0.37%
7,346 - 株価（25日）
移動平均値 - -0.85%
7,382 - 出来高（5日）
移動平均値 - -30.36%
814,920
2026/04/28～2026/09/25
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 09/25 | 7,410 | 7,456 | 7,282 | 7,319 | -1.88% | 567,500 | - | -0.85% | - | - |
| 09/24 | 7,379 | 7,570 | 7,370 | 7,459 | +0.92% | 536,700 | - | +0.54% | - | - |
| 09/18 | 7,400 | 7,468 | 7,284 | 7,391 | -0.83% | 960,300 | - | -0.7% | - | - |
| 09/17 | 7,300 | 7,578 | 7,300 | 7,453 | +4.87% | 1,288,100 | - | -0.09% | - | - |
| 09/16 | 7,045 | 7,188 | 7,034 | 7,107 | -1.14% | 722,000 | - | -5% | - | - |
| 09/15 | 7,147 | 7,401 | 6,989 | 7,189 | -0.77% | 1,311,900 | - | -4.22% | - | - |
| 09/14 | 6,997 | 7,340 | 6,964 | 7,245 | +4.01% | 1,284,800 | - | -3.71% | - | - |
| 09/11 | 6,760 | 7,048 | 6,695 | 6,966 | +1.9% | 1,572,600 | - | -7.66% | - | - |
| 09/10 | 7,162 | 7,186 | 6,797 | 6,836 | -6.51% | 1,514,200 | - | -9.76% | - | - |
| 09/09 | 7,050 | 7,324 | 7,013 | 7,312 | +3.72% | 798,600 | - | -3.89% | - | - |
| 09/08 | 7,313 | 7,313 | 7,050 | 7,050 | -4.64% | 637,500 | - | -7.48% | - | - |
| 09/07 | 7,360 | 7,529 | 7,342 | 7,393 | +1.23% | 1,020,100 | - | -3.19% | - | - |
| 09/04 | 7,291 | 7,384 | 7,210 | 7,303 | +0.21% | 488,400 | - | -4.42% | - | - |
| 09/03 | 7,100 | 7,442 | 7,088 | 7,288 | +3.21% | 1,128,400 | - | -4.66% | - | - |
| 09/02 | 7,300 | 7,315 | 7,061 | 7,061 | -4.56% | 1,069,600 | - | -7.6% | - | - |
| 09/01 | 7,342 | 7,444 | 7,287 | 7,398 | +0.24% | 871,200 | - | -3.37% | - | - |
| 08/31 | 7,675 | 7,675 | 7,355 | 7,380 | -5.61% | 1,126,200 | - | -3.76% | - | - |
| 08/28 | 7,674 | 7,884 | 7,671 | 7,819 | +1.47% | 520,700 | - | +1.77% | - | - |
| 08/27 | 7,725 | 7,788 | 7,642 | 7,706 | +0.78% | 480,200 | - | +0.34% | - | - |
| 08/26 | 7,714 | 7,720 | 7,520 | 7,646 | -0.36% | 323,400 | - | -0.34% | - | - |
| 08/25 | 7,451 | 7,724 | 7,370 | 7,674 | +1.71% | 505,800 | - | +0.12% | - | - |
| 08/24 | 7,465 | 7,602 | 7,366 | 7,545 | +1.82% | 468,800 | - | -1.39% | - | - |
| 08/21 | 7,650 | 7,680 | 7,293 | 7,410 | -4.65% | 892,700 | - | -3.34% | - | - |
| 08/20 | 7,763 | 7,863 | 7,660 | 7,771 | -0.74% | 564,900 | - | +1.16% | - | - |
| 08/19 | 8,070 | 8,149 | 7,730 | 7,829 | -5.17% | 1,215,200 | - | +1.95% | - | - |
| 08/18 | 8,100 | 8,477 | 8,054 | 8,256 | +2.53% | 1,390,000 | - | +7.51% | - | - |
| 08/17 | 8,047 | 8,077 | 7,914 | 8,052 | +3.06% | 619,900 | - | +5.1% | - | - |
| 08/14 | 7,981 | 7,981 | 7,805 | 7,813 | -2.02% | 642,600 | - | +2.04% | - | - |
| 08/13 | 7,765 | 8,032 | 7,746 | 7,974 | +2.94% | 627,800 | - | +3.9% | - | - |
| 08/12 | 7,605 | 7,762 | 7,587 | 7,746 | +1.41% | 577,400 | - | +0.77% | - | - |
| 08/10 | 7,644 | 7,747 | 7,603 | 7,638 | -1.37% | 427,000 | - | -1.05% | - | - |
| 08/07 | 7,701 | 7,824 | 7,667 | 7,744 | +0.08% | 448,100 | - | +0.17% | - | - |
| 08/06 | 7,718 | 7,810 | 7,633 | 7,738 | +0.98% | 579,400 | - | -0.01% | - | - |
| 08/05 | 7,672 | 7,843 | 7,551 | 7,663 | +0.88% | 813,000 | - | -1.03% | - | - |
| 08/04 | 7,380 | 7,770 | 7,352 | 7,596 | +1.4% | 1,289,500 | - | -1.9% | - | - |
| 08/03 | 7,418 | 7,602 | 7,243 | 7,491 | +0.01% | 1,266,700 | - | -3.25% | - | - |
| 07/31 | 7,495 | 7,755 | 7,415 | 7,490 | +1.52% | 755,000 | - | -3.38% | - | - |
| 07/30 | 7,056 | 7,410 | 7,011 | 7,378 | +2.15% | 637,900 | - | -5.05% | - | - |
| 07/29 | 7,477 | 7,512 | 6,989 | 7,223 | -2.77% | 1,107,800 | - | -7.36% | - | - |
| 07/28 | 7,685 | 7,711 | 7,302 | 7,429 | -3.24% | 601,800 | - | -4.98% | - | - |
| 07/27 | 7,835 | 7,872 | 7,512 | 7,678 | -1.01% | 592,600 | - | -2.15% | - | - |
| 07/24 | 7,761 | 7,850 | 7,664 | 7,756 | +0.08% | 529,800 | - | -1.27% | - | - |
| 07/23 | 7,507 | 7,815 | 7,500 | 7,750 | +3.24% | 923,100 | - | -1.6% | - | - |
| 07/22 | 7,567 | 7,633 | 7,488 | 7,507 | +0.58% | 669,000 | - | -4.95% | - | - |
| 07/21 | 7,470 | 7,558 | 7,307 | 7,464 | +1.76% | 773,600 | - | -5.6% | - | - |
| 07/17 | 7,759 | 7,759 | 7,182 | 7,335 | -7.26% | 1,305,400 | - | -7.32% | - | - |
| 07/16 | 7,831 | 8,126 | 7,819 | 7,909 | +1.13% | 1,239,900 | - | -0.18% | - | - |
| 07/15 | 7,750 | 7,848 | 7,591 | 7,821 | +1.57% | 632,600 | - | -0.89% | - | - |
| 07/14 | 7,723 | 7,749 | 7,450 | 7,700 | -1.62% | 1,113,500 | - | -2.06% | - | - |
| 07/13 | 7,800 | 7,892 | 7,627 | 7,827 | +0.15% | 755,800 | - | -0.23% | - | - |
| 07/10 | 7,937 | 8,061 | 7,810 | 7,815 | -1.57% | 835,600 | - | -0.2% | - | - |
| 07/09 | 8,100 | 8,150 | 7,891 | 7,940 | -3.79% | 908,300 | - | +1.33% | - | - |
| 07/08 | 8,369 | 8,647 | 8,140 | 8,253 | -0.23% | 1,644,600 | - | +5.69% | - | - |
| 07/07 | 8,640 | 8,697 | 8,200 | 8,272 | -3.25% | 957,700 | - | +6.43% | - | - |
| 07/06 | 8,039 | 8,550 | 8,020 | 8,550 | +7.48% | 1,454,000 | - | +10.58% | - | - |
| 07/03 | 7,971 | 8,100 | 7,754 | 7,955 | +0.32% | 761,700 | - | +3.45% | - | - |
| 07/02 | 7,818 | 8,078 | 7,770 | 7,930 | +1.24% | 829,200 | - | +3.27% | - | - |
| 07/01 | 7,827 | 7,977 | 7,730 | 7,833 | +2.03% | 1,053,900 | - | +2.06% | - | - |
| 06/30 | 7,670 | 7,840 | 7,515 | 7,677 | +1.13% | 692,500 | - | -0.07% | - | - |
| 06/29 | 7,776 | 7,929 | 7,516 | 7,591 | -1.72% | 870,100 | - | -1.48% | - | - |
| 06/26 | 7,860 | 7,968 | 7,600 | 7,724 | -2.78% | 925,300 | - | +0.09% | - | - |
| 06/25 | 7,953 | 8,024 | 7,700 | 7,945 | -1.05% | 1,062,300 | - | +2.85% | - | - |
| 06/24 | 7,838 | 8,157 | 7,831 | 8,029 | +3.53% | 1,275,200 | - | +4.04% | - | - |
| 06/23 | 8,280 | 8,280 | 7,714 | 7,755 | -5% | 749,200 | - | +0.47% | - | - |
| 06/22 | 7,952 | 8,190 | 7,906 | 8,163 | +3.29% | 730,500 | - | +5.62% | - | - |
| 06/19 | 8,258 | 8,317 | 7,742 | 7,903 | -4.17% | 1,411,100 | - | +2.44% | - | - |
| 06/18 | 8,519 | 8,618 | 8,247 | 8,247 | -0.58% | 1,000,800 | - | +6.92% | - | - |
| 06/17 | 7,850 | 8,479 | 7,839 | 8,295 | +7.07% | 1,676,600 | - | +7.64% | - | - |
| 06/16 | 7,828 | 7,883 | 7,669 | 7,747 | +1.4% | 731,700 | - | +0.26% | - | - |
| 06/15 | 7,749 | 7,963 | 7,600 | 7,640 | +1.21% | 913,600 | - | -1.67% | - | - |
| 06/12 | 7,414 | 7,628 | 7,411 | 7,549 | +6.11% | 1,130,800 | - | -3.55% | - | - |
| 06/11 | 6,779 | 7,173 | 6,694 | 7,114 | +0.32% | 1,364,000 | - | -9.87% | - | - |
| 06/10 | 7,317 | 7,320 | 7,063 | 7,091 | -2.76% | 810,600 | - | -11.15% | - | - |
| 06/09 | 7,450 | 7,464 | 7,216 | 7,292 | -2.38% | 1,135,000 | - | -9.63% | - | - |
| 06/08 | 7,660 | 7,786 | 7,341 | 7,470 | -5.8% | 1,267,800 | - | -8.42% | - | - |
| 06/05 | 7,486 | 8,143 | 7,486 | 7,930 | +8.99% | 2,113,400 | - | -3.87% | - | - |
| 06/04 | 7,255 | 7,466 | 7,172 | 7,276 | -0.71% | 787,700 | - | -12.56% | - | - |
| 06/03 | 7,349 | 7,438 | 7,280 | 7,328 | +0.85% | 861,300 | - | -13.02% | - | - |
| 06/02 | 7,418 | 7,451 | 7,115 | 7,266 | -3.17% | 1,142,900 | - | -14.74% | - | - |
| 06/01 | 7,609 | 7,714 | 7,377 | 7,504 | -2.15% | 1,052,400 | - | -12.86% | - | - |
| 05/29 | 7,703 | 7,922 | 7,656 | 7,669 | -2.27% | 1,344,900 | - | -11.73% | - | - |
| 05/28 | 8,000 | 8,210 | 7,615 | 7,847 | -2% | 1,101,300 | - | -10.28% | - | - |
| 05/27 | 8,393 | 8,450 | 7,950 | 8,007 | -2.86% | 1,042,700 | - | -8.96% | - | - |
| 05/26 | 7,813 | 8,395 | 7,654 | 8,243 | +4.49% | 1,524,900 | - | -6.83% | - | - |
| 05/25 | 7,992 | 8,122 | 7,860 | 7,889 | -0.44% | 765,800 | - | -11.15% | - | - |
| 05/22 | 7,767 | 7,965 | 7,728 | 7,924 | +2.35% | 1,052,100 | - | -11.48% | - | - |
| 05/21 | 8,085 | 8,085 | 7,612 | 7,742 | -4.35% | 1,611,100 | - | -14.22% | - | - |
| 05/20 | 8,086 | 8,179 | 7,638 | 8,094 | +1.2% | 1,624,600 | - | -11.14% | - | - |
| 05/19 | 7,881 | 8,141 | 7,678 | 7,998 | +2.46% | 1,521,200 | - | -12.89% | - | - |
| 05/18 | 7,873 | 7,901 | 7,650 | 7,806 | -0.72% | 1,217,400 | - | -15.57% | - | - |
| 05/15 | 8,100 | 8,253 | 7,757 | 7,863 | -2.64% | 1,557,000 | - | -15.56% | - | - |
| 05/14 | 8,601 | 8,870 | 8,032 | 8,076 | -8.29% | 2,817,500 | - | -13.95% | - | - |
| 05/13 | 8,825 | 8,928 | 8,652 | 8,806 | -0.15% | 1,064,500 | - | -6.74% | - | - |
| 05/12 | 9,067 | 9,169 | 8,771 | 8,819 | -2.76% | 1,029,200 | - | -6.72% | - | - |
| 05/11 | 9,359 | 9,387 | 8,915 | 9,069 | -1.52% | 977,100 | - | -4.24% | - | - |
| 05/08 | 9,149 | 9,375 | 8,951 | 9,209 | -1.16% | 1,299,400 | - | -2.48% | - | - |
| 05/07 | 9,280 | 9,432 | 9,165 | 9,317 | +0.37% | 888,700 | - | -1.17% | - | - |
| 05/01 | 9,450 | 9,530 | 9,273 | 9,283 | -2.17% | 946,400 | - | -1.48% | - | - |
| 04/30 | 9,681 | 9,768 | 9,444 | 9,489 | -2.78% | 709,100 | - | +0.63% | - | - |
| 04/28 | 9,603 | 9,880 | 9,600 | 9,760 | +0.12% | 554,100 | - | +3.47% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 3月期 | 10,525 2,105 7/24 | 6,615 1,323 4/3 | 5,816,000 29,080,000 5/28 | - | - | +22.22% 6/7 | -19% 8/17 |
| 2009年 3月期 | 12,125 2,425 6/6 | 2,240 448 10/28 | 7,172,200 35,861,000 11/6 | - | - | +34.69% 11/12 | -52.41% 10/27 |
| 2010年 3月期 | 6,525 1,305 6/2 | 4,650 930 4/1 | 3,773,000 18,865,000 5/8 | - | - | +15.98% 5/12 | -12.81% 2/12 |
| 2011年 3月期 | 5,520 1,104 4/5 | 2,405 481 3/16 | 5,140,200 25,701,000 3/16 | 4100億9519万 | 1786億7371万 | +8.19% 11/10 | -37.75% 3/16 |
| 2012年 3月期 | 3,340 668 5/2 668 4/25 | 2,185 437 10/4 | 2,526,600 12,633,000 4/8 | 2481億3730万 | 1623億2934万 | +13.59% 2/8 | -14.34% 8/22 |
| 2013年 3月期 | 2,905 581 1/4 | 1,870 374 6/4 | 1,932,800 9,664,000 12/17 | 2158億2002万 | 1389億2717万 | +16.05% 1/4 | -14.74% 6/4 |
| 2014年 3月期 | 3,800 760 5/21 | 2,155 431 3/20 | 6,214,200 31,071,000 5/8 | 2823億1190万 | 1601億56万 | +34.02% 5/8 | -17.87% 2/4 |
| 2015年 3月期 | 2,680 536 3/25 | 1,765 353 10/21 | 4,874,400 24,372,000 5/30 | 1991億418万 | 1311億2645万 | +13.58% 2/4 | -14.32% 10/21 |
| 2016年 3月期 | 2,925 585 6/1 | 1,695 339 2/12 | 1,890,800 9,454,000 2/9 | 2173億587万 | 1259億2596万 | +20.8% 4/26 | -12.95% 1/21 |
| 2017年 3月期 | 2,580 516 8/23 516 8/16 他2件 | 1,640 328 4/6 | 3,240,800 16,204,000 5/19 | 1916億7492万 | 1218億3987万 | +17.52% 5/19 | -14.28% 11/9 |
| 2018年 3月期 | 3,910 1/5 | 1,600 5/18 | 4,119,600 8/8 | 2904億8409万 | 1188億6817万 | +20.55% 11/7 | -14.9% 2/13 |
| 2019年 3月期 | 3,810 5/18 5/17 他2件 | 1,640 12/26 | 1,850,000 8/7 | 2830億5483万 | 1218億6693万 | +15.05% 8/7 | -17.35% 12/25 |
| 2020年 3月期 | 2,402 10/29 | 906 3/19 | 1,296,300 3/19 | 1785億4631万 | 673億4511万 | +19.11% 9/9 | -36.56% 3/19 |
| 2021年 3月期 | 3,375 1/8 | 1,163 4/3 | 2,062,100 9/23 | 2509億6223万 | 864億4853万 | +22.71% 5/27 | -11.45% 3/5 |
| 2022年 3月期 | 4,325 1/13 | 2,363 8/23 | 1,333,000 3/18 | 3216億6437万 | 1757億4402万 | +13.74% 6/3 | -28.22% 5/10 |
| 2023年 3月期 | 3,845 4/21 | 2,322 3/20 | 6,421,600 5/10 | 2859億6520万 | 1727億2842万 | +7.94% 6/8 | -25.19% 5/11 |
| 2024年 3月期 | 3,449 3/27 | 2,305 2/14 | 1,458,000 3/25 | 2566億528万 | 1714億9179万 | +20.84% 4/11 | -10% 10/4 |
| 2025年 3月期 | 6,938 12/4 | 3,010 8/5 | 4,018,300 3/6 | 5162億4953万 | 2239億7104万 | +21.92% 10/7 | -30.89% 8/5 |
| 2026年 3月期 | 10,620 3/3 | 3,866 4/7 | 4,332,800 5/23 | 7902億9695万 | 2876億6513万 | +20.15% 6/4 | -17.67% 12/18 |
| 最新 | 7,319 2026/9/25 | 567,500 | 5446億5003万 | -0.85% 7,382 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -3%（0.97倍）
- 1985/12/28 vs 1984/12/28
- 31%（1.31倍）
- 1986/12/27 vs 1985/12/28
- 83%（1.83倍）
- 1987/12/28 vs 1986/12/27
- -12%（0.88倍）
- 1988/12/28 vs 1987/12/28
- 96%（1.96倍）
- 1989/12/29 vs 1988/12/28
- 79%（1.79倍）
- 1990/12/28 vs 1989/12/29
- -57%（0.43倍）
- 1991/12/30 vs 1990/12/28
- 15%（1.15倍）
- 1992/12/30 vs 1991/12/30
- -27%（0.73倍）
- 1993/12/30 vs 1992/12/30
- -30%（0.7倍）
- 1994/12/30 vs 1993/12/30
- 6%（1.06倍）
- 1995/12/29 vs 1994/12/30
- -7%（0.93倍）
- 1996/12/30 vs 1995/12/29
- -11%（0.89倍）
- 1997/12/30 vs 1996/12/30
- -62%（0.38倍）
- 1998/12/30 vs 1997/12/30
- 41%（1.41倍）
- 1999/12/30 vs 1998/12/30
- -20%（0.8倍）
- 2000/12/29 vs 1999/12/30
- -18%（0.82倍）
- 2001/12/28 vs 2000/12/29
- -11%（0.89倍）
- 2002/12/30 vs 2001/12/28
- -22%（0.78倍）
- 2003/12/30 vs 2002/12/30
- 108%（2.08倍）
- 2004/12/30 vs 2003/12/30
- 43%（1.43倍）
- 2005/12/30 vs 2004/12/30
- 244%（3.44倍）
- 2006/12/29 vs 2005/12/30
- 42%（1.42倍）
- 2007/12/28 vs 2006/12/29
- 77%（1.77倍）
- 2008/12/30 vs 2007/12/28
- -25%（0.75倍）
- 2009/12/30 vs 2008/12/30
- -4%（0.96倍）
- 2010/12/30 vs 2009/12/30
- -28%（0.72倍）
- 2011/12/30 vs 2010/12/30
- -37%（0.63倍）
- 2012/12/28 vs 2011/12/30
- 4%（1.04倍）
- 2013/12/30 vs 2012/12/28
- 5%（1.05倍）
- 2014/12/30 vs 2013/12/30
- -27%（0.73倍）
- 2015/12/30 vs 2014/12/30
- 0%（1倍）
- 2016/12/30 vs 2015/12/30
- -3%（0.97倍）
- 2017/12/29 vs 2016/12/30
- 75%（1.75倍）
- 2018/12/28 vs 2017/12/29
- -51%（0.49倍）
- 2019/12/30 vs 2018/12/28
- 22%（1.22倍）
- 2020/12/30 vs 2019/12/30
- 43%（1.43倍）
- 2021/12/30 vs 2020/12/30
- 26%（1.26倍）
- 2022/12/30 vs 2021/12/30
- -32%（0.68倍）
- 2023/12/29 vs 2022/12/30
- -6%（0.94倍）
- 2024/12/30 vs 2023/12/29
- 136%（2.36倍）
- 2025/12/30 vs 2024/12/30
- 33%（1.33倍）
- 2026/09/25 vs 2025/12/30
- -5%（0.95倍）
- 過去安値
250円（2002/11/19） - 2828%（29.28倍）
7,319円（9/25）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
