| 2026 |
| 08/24 | 1,904 | 1,923 | 1,894 | 1,911 | +0.58% | 5,600 | 112億9974万 | +1.7% |
| 08/21 | 1,866 | 1,900 | 1,866 | 1,900 | +1.93% | 5,200 | 112億3469万 | +1.33% |
| 08/20 | 1,856 | 1,885 | 1,856 | 1,864 | +0.49% | 7,700 | 110億2183万 | -0.43% |
| 08/19 | 1,929 | 1,929 | 1,850 | 1,855 | -3.84% | 17,500 | 109億6861万 | -0.75% |
| 08/18 | 1,867 | 1,929 | 1,867 | 1,929 | +3.65% | 28,300 | 114億617万 | +3.54% |
| 08/17 | 1,843 | 1,898 | 1,843 | 1,861 | +0.43% | 55,100 | 110億409万 | +0.32% |
| 08/14 | 1,858 | 1,871 | 1,851 | 1,853 | -0.16% | 7,200 | 109億5678万 | +0.11% |
| 08/13 | 1,878 | 1,882 | 1,848 | 1,856 | -1.07% | 7,200 | 109億7452万 | +0.49% |
| 08/12 | 1,900 | 1,900 | 1,876 | 1,876 | +0.16% | 7,000 | 110億9278万 | +1.74% |
| 08/10 | 1,923 | 1,923 | 1,873 | 1,873 | -1.47% | 12,400 | 110億7504万 | +1.79% |
| 08/07 | 1,883 | 1,938 | 1,883 | 1,901 | +0.96% | 29,300 | 112億4061万 | +3.48% |
| 08/06 | 1,818 | 1,892 | 1,818 | 1,883 | +3.63% | 41,700 | 111億3417万 | +2.95% |
| 08/05 | （IR情報）15:30 自己株式の消却に関するお知らせ |
| 08/05 | （IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/05 | 1,921 | 1,958 | 1,775 | 1,817 | -5.12% | 20,000 | 107億4391万 | -0.33% |
| 08/04 | 1,915 | 1,950 | 1,915 | 1,915 | -0.36% | 12,900 | 113億2339万 | +5.22% |
| 08/03 | 1,915 | 1,939 | 1,875 | 1,922 | -1.08% | 30,100 | 113億6478万 | +5.95% |
| 07/31 | 1,926 | 1,968 | 1,926 | 1,943 | +1.36% | 16,200 | 114億8895万 | +7.53% |
| 07/30 | 1,939 | 1,948 | 1,913 | 1,917 | -0.88% | 15,700 | 113億3521万 | +6.56% |
| 07/29 | 1,887 | 1,934 | 1,887 | 1,934 | +3.76% | 25,300 | 114億3574万 | +7.86% |
| 07/28 | 1,900 | 1,908 | 1,858 | 1,864 | -1.89% | 20,800 | 110億2183万 | +4.31% |
| 07/27 | 1,900 | 1,908 | 1,872 | 1,900 | +1.82% | 30,600 | 112億3469万 | +6.44% |
| 07/24 | 1,852 | 1,870 | 1,842 | 1,866 | +0.81% | 16,200 | 110億3365万 | +4.71% |
| 07/23 | 1,851 | 1,870 | 1,851 | 1,851 | +0.11% | 12,900 | 109億4496万 | +3.87% |
| 07/22 | 1,841 | 1,876 | 1,841 | 1,849 | +0.49% | 9,200 | 109億3313万 | +3.82% |
| 07/21 | 1,819 | 1,849 | 1,819 | 1,840 | +2.51% | 7,500 | 108億7991万 | +3.31% |
| 07/17 | 1,833 | 1,833 | 1,793 | 1,795 | -1.27% | 15,900 | 106億1383万 | +0.84% |
| 07/16 | 1,815 | 1,834 | 1,806 | 1,818 | +0.11% | 8,900 | 107億4983万 | +2.02% |
| 07/15 | 1,831 | 1,831 | 1,792 | 1,816 | +1.4% | 20,800 | 107億3800万 | +2.02% |
| 07/14 | 1,753 | 1,803 | 1,753 | 1,791 | +4.55% | 9,800 | 105億9018万 | +0.79% |
| 07/13 | 1,755 | 1,777 | 1,713 | 1,713 | -1.15% | 14,700 | 101億2896万 | -3.6% |
| 07/10 | 1,757 | 1,763 | 1,733 | 1,733 | -0.91% | 15,800 | 102億4722万 | -2.64% |
| 07/09 | 1,764 | 1,766 | 1,747 | 1,749 | -0.4% | 6,700 | 103億4183万 | -1.91% |
| 07/08 | 1,789 | 1,789 | 1,756 | 1,756 | -1.24% | 6,300 | 103億8322万 | -1.57% |
| 07/07 | 1,796 | 1,825 | 1,778 | 1,778 | -0.06% | 15,500 | 105億1331万 | -0.56% |
| 07/06 | 1,800 | 1,824 | 1,779 | 1,779 | -0.39% | 16,700 | 105億1922万 | -0.56% |
| 07/03 | 1,725 | 1,794 | 1,725 | 1,786 | +3.78% | 13,500 | 105億6061万 | -0.28% |
| 07/02 | 1,730 | 1,765 | 1,721 | 1,721 | -0.35% | 15,400 | 101億7627万 | -4.07% |
| 07/01 | 1,730 | 1,741 | 1,720 | 1,727 | -0.86% | 3,900 | 102億1174万 | -3.95% |
| 06/30 | 1,750 | 1,773 | 1,733 | 1,742 | -0.68% | 7,900 | 103億44万 | -3.33% |
| 06/29 | 1,750 | 1,790 | 1,734 | 1,754 | +0.11% | 9,600 | 103億7140万 | -2.83% |
| 06/26 | 1,758 | 1,777 | 1,739 | 1,752 | +0.57% | 3,900 | 103億5957万 | -3.04% |
| 06/25 | （IR情報）16:15 支配株主等に関する事項について |
| 06/25 | 1,781 | 1,781 | 1,742 | 1,742 | -1.97% | 6,800 | 103億44万 | -3.7% |
| 06/24 | 1,760 | 1,790 | 1,749 | 1,777 | +0.62% | 11,300 | 105億739万 | -1.82% |
| 06/23 | 1,831 | 1,837 | 1,766 | 1,766 | -2.54% | 4,900 | 104億4235万 | -2.32% |
| 06/22 | 1,811 | 1,839 | 1,811 | 1,812 | -1.25% | 6,000 | 107億1435万 | +0.22% |
| 06/19 | 1,867 | 1,867 | 1,831 | 1,835 | -1.61% | 9,000 | 108億5035万 | +1.61% |
| 06/18 | 1,847 | 1,865 | 1,835 | 1,865 | +1.63% | 23,100 | 110億2774万 | +3.38% |
| 06/17 | 1,839 | 1,860 | 1,835 | 1,835 | -0.65% | 4,500 | 108億5035万 | +1.83% |
| 06/16 | 1,855 | 1,870 | 1,845 | 1,847 | +1.76% | 17,300 | 109億2130万 | +2.55% |
| 06/15 | 1,824 | 1,865 | 1,815 | 1,815 | -0.98% | 21,200 | 107億3209万 | +0.78% |
| 06/12 | 1,785 | 1,835 | 1,785 | 1,833 | +3.5% | 12,800 | 108億3852万 | +1.72% |
| 06/11 | 1,769 | 1,771 | 1,741 | 1,771 | +0.74% | 4,500 | 104億7192万 | -1.06% |
| 06/10 | 1,757 | 1,797 | 1,757 | 1,758 | -0.85% | 4,000 | 103億9505万 | -1.24% |
| 06/09 | 1,773 | 1,773 | 1,773 | 1,773 | -1.45% | 100 | 104億8374万 | +0.17% |
| 06/08 | 1,780 | 1,800 | 1,760 | 1,799 | +0.39% | 7,200 | 106億3748万 | +2.16% |
| 06/05 | 1,797 | 1,814 | 1,792 | 1,792 | -0.22% | 5,900 | 105億9609万 | +2.34% |
| 06/04 | 1,820 | 1,834 | 1,796 | 1,796 | -2.39% | 9,100 | 106億1974万 | +3.28% |
| 06/03 | 1,810 | 1,850 | 1,809 | 1,840 | +1.38% | 44,800 | 108億7991万 | +6.48% |
| 06/02 | 1,815 | 1,827 | 1,800 | 1,815 | -1.04% | 1,900 | 107億3209万 | +5.89% |
| 06/01 | 1,845 | 1,845 | 1,800 | 1,834 | -0.86% | 9,800 | 108億4444万 | +7.82% |
| 05/29 | 1,810 | 1,857 | 1,810 | 1,850 | +2.21% | 27,700 | 109億3904万 | +9.66% |
| 05/28 | 1,830 | 1,858 | 1,799 | 1,810 | -1.09% | 10,000 | 107億252万 | +8.25% |
| 05/27 | 1,817 | 1,870 | 1,817 | 1,830 | +0.55% | 46,200 | 108億2078万 | +10.31% |
| 05/26 | 1,804 | 1,843 | 1,804 | 1,820 | +1% | 36,600 | 107億6165万 | +10.64% |
| 05/25 | 1,818 | 1,820 | 1,797 | 1,802 | -0.33% | 10,700 | 106億5522万 | +10.42% |
| 05/22 | 1,769 | 1,827 | 1,769 | 1,808 | +2.96% | 21,300 | 106億9070万 | +11.67% |
| 05/21 | 1,734 | 1,795 | 1,734 | 1,756 | +1.33% | 29,600 | 103億8322万 | +9.2% |
| 05/20 | 1,798 | 1,798 | 1,726 | 1,733 | -2.59% | 9,700 | 102億4722万 | +8.52% |
| 05/19 | 1,762 | 1,789 | 1,752 | 1,779 | +2.01% | 22,800 | 105億1922万 | +12.1% |
| 05/18 | 1,807 | 1,807 | 1,735 | 1,744 | -2.68% | 14,700 | 103億1227万 | +10.73% |
| 05/15 | 1,820 | 1,825 | 1,792 | 1,792 | -1.54% | 13,700 | 105億9609万 | +14.5% |
| 05/14 | （5%ルール）神戸製鋼所（43.46%） |
| 05/14 | 1,802 | 1,838 | 1,802 | 1,820 | +0.33% | 107,200 | 107億6165万 | +17.34% |
| 05/13 | 1,831 | 1,837 | 1,811 | 1,814 | -0.93% | 28,600 | 107億2618万 | +18.1% |
| 05/12 | 1,840 | 1,854 | 1,800 | 1,831 | -0.49% | 77,200 | 108億2670万 | +20.38% |
| 05/11 | （IR情報）13:00 株式会社神戸製鋼所による神鋼鋼線工業株式会社の完全子会社化に関する株式交換契約締結(簡易株式交換)のお知らせ |
| 05/11 | （IR情報）13:00 2026年3月期決算短信[日本基準](連結) |
| 05/11 | （IR情報）13:00 2026年3月期通期連結業績予想値と実績値との差異および、剰余金の配当に関するお知らせ |
| 05/11 | 1,540 | 1,849 | 1,540 | 1,840 | +20.18% | 208,200 | 108億7991万 | +22.18% |
| 05/08 | 1,526 | 1,548 | 1,526 | 1,531 | +0.39% | 1,100 | 90億5280万 | +2.75% |
| 05/07 | 1,537 | 1,546 | 1,518 | 1,525 | 0% | 2,200 | 90億1732万 | +2.56% |
| 05/01 | 1,519 | 1,525 | 1,516 | 1,525 | -0.33% | 700 | 90億1732万 | +2.62% |
| 04/30 | 1,549 | 1,549 | 1,469 | 1,530 | -1.23% | 2,800 | 90億4688万 | +3.24% |
| 04/28 | 1,508 | 1,550 | 1,508 | 1,549 | +2.38% | 8,400 | 91億5923万 | +4.73% |
| 04/27 | 1,522 | 1,530 | 1,513 | 1,513 | +0.27% | 5,700 | 89億4636万 | +2.65% |
| 04/24 | 1,488 | 1,509 | 1,488 | 1,509 | +0.73% | 1,400 | 89億2271万 | +2.58% |
| 04/23 | 1,487 | 1,517 | 1,484 | 1,498 | +1.28% | 1,500 | 88億5767万 | +1.97% |
| 04/22 | 1,494 | 1,519 | 1,479 | 1,479 | -0.54% | 5,900 | 87億4532万 | +0.75% |
| 04/21 | 1,495 | 1,496 | 1,485 | 1,487 | +0.13% | 1,500 | 87億9262万 | +1.36% |
| 04/20 | 1,479 | 1,492 | 1,477 | 1,485 | +0.41% | 1,200 | 87億8080万 | +1.37% |
| 04/17 | 1,487 | 1,487 | 1,479 | 1,479 | -0.54% | 900 | 87億4532万 | +0.96% |
| 04/16 | 1,479 | 1,495 | 1,479 | 1,487 | +0.27% | 2,200 | 87億9262万 | +1.57% |
| 04/15 | 1,494 | 1,498 | 1,481 | 1,483 | +0.14% | 2,300 | 87億6897万 | +1.44% |
| 04/14 | 1,517 | 1,546 | 1,481 | 1,481 | -3.27% | 8,600 | 87億5715万 | +1.44% |
| 04/13 | 1,480 | 1,531 | 1,464 | 1,531 | +3.31% | 1,800 | 90億5280万 | +4.93% |
| 04/10 | 1,474 | 1,482 | 1,459 | 1,482 | +0.54% | 1,800 | 87億6306万 | +1.72% |
| 04/09 | 1,497 | 1,500 | 1,474 | 1,474 | -1.27% | 1,300 | 87億1576万 | +1.38% |
| 04/08 | 1,466 | 1,500 | 1,466 | 1,493 | +1.22% | 3,000 | 88億2810万 | +2.61% |
| 04/07 | 1,445 | 1,475 | 1,445 | 1,475 | +1.79% | 300 | 87億2167万 | +1.37% |
| 04/06 | 1,462 | 1,462 | 1,438 | 1,449 | -0.41% | 4,200 | 85億6793万 | -0.55% |
| 04/03 | 1,446 | 1,455 | 1,438 | 1,455 | +0.69% | 3,000 | 86億341万 | -0.41% |
| 04/02 | 1,448 | 1,469 | 1,445 | 1,445 | -0.21% | 600 | 85億4428万 | -1.23% |
| 04/01 | 1,447 | 1,465 | 1,447 | 1,448 | +0.35% | 1,200 | 85億6202万 | -1.3% |
| 03/31 | 1,454 | 1,454 | 1,432 | 1,443 | -0.14% | 400 | 85億3245万 | -1.7% |
| 03/30 | 1,470 | 1,470 | 1,445 | 1,445 | -3.67% | 3,100 | 85億4428万 | -1.7% |
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。
