日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2023
12/07	2,563	2,577	2,518	2,518	-1.99%	397,300	1873億3897万	-0.91%
12/06	2,517	2,574	2,517	2,569	+2.03%	387,600	1911億3336万	+1.26%
12/05	2,550	2,558	2,514	2,518	-1.68%	460,500	1873億3897万	-0.47%
12/04	2,560	2,571	2,536	2,561	+0.04%	300,700	1905億3816万	+1.27%
12/01	2,559	2,584	2,541	2,560	+0.23%	415,500	1904億6376万	+1.39%
11/30	2,573	2,577	2,536	2,554	-0.74%	469,800	1900億1737万	+1.27%
11/29	2,602	2,608	2,571	2,573	-1.79%	467,100	1914億3096万	+2.06%
11/28	2,655	2,656	2,599	2,620	-1.58%	649,300	1949億2776万	+4.05%
11/27	2,640	2,676	2,633	2,662	+1.95%	660,500	1980億5256万	+5.84%
11/24	2,601	2,619	2,591	2,611	+1.83%	563,900	1942億5816万	+3.98%
11/22	2,560	2,589	2,558	2,564	-0.31%	319,900	1907億6136万	+2.15%
11/21	2,577	2,594	2,562	2,572	-0.16%	455,900	1913億5656万	+2.35%
11/20	2,581	2,594	2,565	2,576	+0.55%	507,100	1916億5416万	+2.47%
11/17	2,543	2,565	2,540	2,562	+0.35%	397,300	1906億1256万	+1.79%
11/16	2,549	2,559	2,515	2,553	-0.47%	405,200	1899億4297万	+1.15%
11/15	2,580	2,581	2,527	2,565	+0.63%	586,100	1908億3576万	+1.42%
11/14	2,506	2,560	2,495	2,549	+2.21%	560,900	1896億4537万	+0.59%
11/13	2,512	2,538	2,471	2,494	+0.04%	618,200	1855億5337万	-1.66%
11/10	15:00 2024年3月期第2四半期決算短信〔日本基準〕(連結)
11/10	2,493	2,513	2,462	2,493	+0.48%	711,600	1854億7897万	-1.93%
11/09	2,470	2,487	2,454	2,481	+0.85%	498,600	1845億8617万	-2.59%
11/08	2,475	2,497	2,445	2,460	-0.53%	534,900	1830億2377万	-3.76%
11/07	2,501	2,502	2,461	2,473	-1.12%	537,400	1839億9097万	-3.7%
11/06	2,522	2,525	2,491	2,501	+1.3%	991,100	1860億7417万	-3.06%
11/02	2,483	2,494	2,454	2,469	+0.53%	487,200	1836億9337万	-4.71%
11/01	2,451	2,472	2,439	2,456	+1.36%	575,200	1827億2617万	-5.79%
10/31	2,381	2,423	2,372	2,423	+0.58%	1,330,000	1802億7098万	-7.62%
10/30	2,459	2,459	2,384	2,409	-3.25%	1,302,700	1792億2938万	-8.78%
10/27	2,484	2,510	2,468	2,490	+1.3%	586,500	1852億5577万	-6.32%
10/26	2,484	2,489	2,452	2,458	-1.29%	558,400	1828億7497万	-8.04%
10/25	2,512	2,525	2,479	2,490	-0.8%	675,000	1852億5577万	-7.47%
10/24	2,500	2,518	2,441	2,510	-0.08%	482,000	1867億4377万	-7.48%
10/23	2,513	2,530	2,494	2,512	-1.1%	312,200	1868億9257万	-8.05%
10/20	2,517	2,558	2,506	2,540	-0.55%	427,900	1889億7577万	-7.6%
10/19	2,550	2,569	2,534	2,554	-2%	336,200	1900億1737万	-7.6%
10/18	2,630	2,635	2,581	2,606	-0.53%	229,500	1938億8616万	-6.23%
10/17	2,625	2,640	2,596	2,620	+0.89%	261,500	1949億2776万	-6.16%
10/16	2,620	2,623	2,587	2,597	-2.33%	458,400	1932億1656万	-7.45%
10/13	2,696	2,702	2,648	2,659	-3.17%	477,200	1978億2936万	-5.74%
10/12	2,700	2,746	2,687	2,746	+2.88%	437,400	2043億215万	-3.14%
10/11	2,678	2,695	2,664	2,669	-0.37%	423,400	1985億7335万	-6.25%
10/10	2,677	2,707	2,672	2,679	+2.64%	473,900	1993億1735万	-6.39%
10/06	2,648	2,666	2,599	2,610	-1.21%	599,900	1941億8376万	-9.22%
10/05	2,625	2,646	2,602	2,642	+1.23%	512,500	1965億6456万	-8.52%
10/04	2,637	2,652	2,586	2,610	-3.51%	609,600	1941億8376万	-10%
10/03	2,746	2,752	2,692	2,705	-2.13%	321,900	2012億5175万	-7.11%
10/02	2,787	2,831	2,763	2,764	-0.47%	299,800	2056億4135万	-5.37%
09/29	2,792	2,800	2,763	2,777	-0.5%	409,800	2066億855万	-5.09%
09/28	2,816	2,817	2,757	2,791	-2.34%	481,000	2076億5014万	-4.78%
09/27	2,835	2,869	2,819	2,858	+0.46%	314,400	2126億3494万	-2.66%
09/26	2,882	2,890	2,845	2,845	-1.18%	300,400	2116億6774万	-3.13%
09/25	2,869	2,887	2,846	2,879	+1.77%	233,500	2141億9734万	-2.01%
09/22	2,814	2,847	2,790	2,829	-1.22%	388,000	2104億7734万	-3.71%
09/21	2,920	2,934	2,860	2,864	-2.05%	397,800	2130億8134万	-2.59%
09/20	3,027	3,028	2,923	2,924	-3.53%	479,800	2175億4533万	-0.58%
09/19	2,985	3,032	2,979	3,031	+1.1%	377,600	2255億612万	+2.96%
09/15	2,966	3,005	2,949	2,998	+2.18%	400,300	2230億5093万	+1.94%
09/14	2,914	2,937	2,897	2,934	+1.03%	305,000	2182億8933万	-0.27%
09/13	2,950	2,950	2,901	2,904	-1.22%	336,500	2160億5733万	-1.33%
09/12	2,943	2,943	2,912	2,940	+0.48%	313,300	2187億3573万	-0.31%
09/11	2,955	2,964	2,912	2,926	-1.18%	315,800	2176億9413万	-0.78%
09/08	2,950	3,000	2,947	2,961	-0.47%	419,800	2202億9813万	+0.44%
09/07	2,990	3,010	2,974	2,975	-1.23%	411,600	2213億3973万	+1.02%
09/06	3,030	3,040	2,998	3,012	-0.79%	283,700	2240億9252万	+2.38%
09/05	3,060	3,069	3,011	3,036	-0.59%	345,100	2258億7812万	+3.2%
09/04	3,023	3,055	2,981	3,054	+2%	390,100	2272億1732万	+3.95%
09/01	2,951	3,014	2,947	2,994	+1.49%	292,500	2227億5333万	+2.04%
08/31	2,952	2,965	2,936	2,950	+0.27%	288,500	2194億7973万	+0.61%
08/30	2,926	2,968	2,897	2,942	+0.86%	462,900	2188億8453万	+0.34%
08/29	2,945	2,946	2,917	2,917	-0.24%	231,900	2170億2453万	-0.55%
08/28	2,893	2,924	2,886	2,924	+1.49%	240,600	2175億4533万	-0.41%
08/25	2,868	2,891	2,856	2,881	-0.86%	236,700	2143億4614万	-1.84%
08/24	2,919	2,919	2,897	2,906	-0.58%	197,100	2162億613万	-1.06%
08/23	2,874	2,923	2,868	2,923	+1.49%	290,800	2174億7093万	-0.54%
08/22	2,884	2,893	2,861	2,880	+0.07%	218,100	2142億7174万	-2.04%
08/21	2,889	2,891	2,845	2,878	+0.35%	251,500	2141億2294万	-2.18%
08/18	2,855	2,895	2,855	2,868	-0.62%	281,000	2133億7894万	-2.58%
08/17	2,863	2,893	2,828	2,886	+0.17%	382,000	2147億1814万	-2.04%
08/16	2,961	2,962	2,870	2,881	-3.93%	558,300	2143億4614万	-2.31%
08/15	2,979	3,005	2,962	2,999	+1.59%	336,000	2231億2533万	+1.56%
08/14	3,022	3,030	2,951	2,952	-2.32%	299,800	2196億2853万	-0.03%
08/10	2,961	3,028	2,961	3,022	+1.68%	279,800	2248億3652万	+2.27%
08/09	3,006	3,019	2,955	2,972	-2.2%	679,600	2211億1653万	+0.47%
08/08	3,121	3,171	3,019	3,039	+3.19%	1,264,200	2261億132万	+2.56%
08/07	15:00 2024年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	2,950	2,957	2,918	2,945	+1.8%	561,500	2191億773万	-0.74%
08/04	2,854	2,903	2,848	2,893	+0.17%	279,600	2152億3893万	-2.66%
08/03	2,892	2,920	2,888	2,888	-1.06%	401,600	2148億6694万	-3.09%
08/02	2,967	2,999	2,911	2,919	-2.51%	467,200	2171億7333万	-2.31%
08/01	2,973	3,004	2,966	2,994	+1.32%	297,200	2227億5333万	+0.03%
07/31	2,980	2,980	2,940	2,955	+0.51%	350,300	2198億5173万	-1.37%
07/28	2,891	2,948	2,876	2,940	+0.1%	380,400	2187億3573万	-2%
07/27	2,925	2,952	2,919	2,937	-0.54%	194,000	2184億7690万	-2.33%
07/26	15:00 譲渡制限付株式報酬としての新株式の発行の払込完了に関するお知らせ
07/26	2,986	2,986	2,928	2,953	-1.01%	319,500	2196億6711万	-1.96%
07/25	2,979	3,000	2,961	2,983	+0.2%	264,900	2218億9874万	-0.96%
07/24	2,949	2,999	2,933	2,977	+2.23%	466,200	2214億5241万	-1.16%
07/21	2,906	2,933	2,888	2,912	+0.03%	219,000	2166億1721万	-3.38%
07/20	2,956	2,960	2,901	2,911	-1.95%	301,200	2165億4282万	-3.58%
07/19	2,997	2,997	2,946	2,969	+0.51%	195,700	2208億5731万	-1.85%
07/18	2,924	2,958	2,922	2,954	+0.99%	178,000	2197億4149万	-2.38%
07/14	2,930	2,958	2,880	2,925	-0.03%	380,100	2175億8425万	-3.4%
07/13	2,911	2,948	2,911	2,926	+0.55%	167,900	2176億5864万	-3.4%

5631 日本製鋼所

IR情報

2023/07/13～2023/12/07

IR情報＆株価推移

開示資料

決算

株式

チャート