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
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 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	（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 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	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%
03/27	1,451	1,540	1,404	1,500	+4.75%	7,300	88億6949万	+1.97%
03/26	1,455	1,455	1,427	1,432	-2.12%	2,400	84億6741万	-2.59%
03/25	1,456	1,463	1,452	1,463	+2.59%	5,500	86億5071万	-0.54%
03/24	1,451	1,452	1,426	1,426	+0.07%	2,100	84億3193万	-3.13%
03/23	1,455	1,455	1,414	1,425	-2.46%	4,300	84億2602万	-3.26%
03/19	1,470	1,470	1,450	1,461	-0.61%	5,400	86億3889万	-0.95%
03/18	1,469	1,473	1,469	1,470	+0.68%	400	86億9210万	-0.34%
03/16	1,472	1,472	1,413	1,460	+1.18%	2,100	86億3297万	-1.08%
03/13	1,453	1,456	1,422	1,443	-1.5%	1,900	85億3245万	-2.24%
03/12	1,472	1,478	1,460	1,465	-0.54%	1,000	86億6254万	-0.81%
03/11	1,456	1,516	1,434	1,473	+2.36%	4,300	87億984万	-0.27%
03/10	（IR情報）15:30 役員人事等について
03/10	1,445	1,445	1,425	1,439	+0.77%	1,100	85億880万	-2.57%
03/09	1,432	1,444	1,410	1,428	-2.33%	2,400	84億4376万	-3.38%
03/06	1,443	1,462	1,440	1,462	+0.21%	2,700	86億4480万	-1.15%
03/05	1,436	1,470	1,434	1,459	+2.1%	4,500	86億2706万	-1.35%
03/04	1,472	1,472	1,415	1,429	-3.25%	8,500	84億4967万	-3.38%
03/03	1,520	1,520	1,476	1,477	-2.38%	5,900	87億3349万	-0.27%
03/02	1,514	1,517	1,491	1,513	-0.92%	5,100	89億4636万	+2.16%
02/27	1,532	1,535	1,527	1,527	-1.1%	1,400	90億2914万	+3.25%
02/26	1,514	1,550	1,514	1,544	+2.46%	5,500	91億2967万	+4.54%
02/25	1,544	1,549	1,480	1,507	-1.44%	8,200	89億1088万	+2.24%
02/24	1,489	1,556	1,489	1,529	+3.1%	2,900	90億4097万	+3.8%
02/20	1,490	1,490	1,483	1,483	-0.13%	2,800	87億6897万	+0.82%
02/19	1,490	1,490	1,485	1,485	+0.68%	200	87億8080万	+1.09%
02/18	1,471	1,499	1,460	1,475	+0.34%	3,000	87億2167万	+0.55%
02/17	1,469	1,470	1,469	1,470	+0.14%	1,100	86億9210万	+0.34%
02/16	1,487	1,487	1,467	1,468	-0.27%	1,100	86億8028万	+0.41%
02/13	1,451	1,473	1,450	1,472	+1.17%	3,400	87億393万	+0.82%
02/12	1,477	1,486	1,455	1,455	-1.22%	3,400	86億341万	-0.14%
02/10	1,464	1,473	1,463	1,473	+0.61%	3,900	87億984万	+1.24%
02/09	1,509	1,516	1,464	1,464	-1.94%	5,900	86億5663万	+0.9%
02/06	（IR情報）14:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/06	（IR情報）14:30 当社完全子会社(尾上ロープ加工株式会社)の吸収合併(簡易合併・略式合併)に関するお知らせ
02/06	1,470	1,612	1,461	1,493	+1.56%	47,300	88億2810万	+3.18%
02/05	1,471	1,471	1,470	1,470	-0.07%	500	86億9210万	+1.94%
02/04	1,459	1,471	1,456	1,471	+0.34%	1,400	86億9802万	+2.44%
02/03	1,472	1,476	1,466	1,466	+0.48%	1,500	86億6845万	+2.37%
02/02	1,459	1,459	1,459	1,459	-1.22%	500	86億2706万	+2.1%
01/30	1,453	1,480	1,453	1,477	+1.37%	1,100	87億3349万	+3.58%
01/29	1,459	1,459	1,455	1,457	+0.14%	1,300	86億1523万	+2.46%
01/28	1,458	1,466	1,455	1,455	-0.82%	2,500	86億341万	+2.61%
01/27	1,463	1,467	1,459	1,467	0%	1,300	86億7436万	+3.82%
01/26	1,477	1,478	1,465	1,467	-0.2%	5,500	86億7436万	+4.26%
01/23	1,474	1,474	1,466	1,470	+0.14%	1,200	86億9210万	+4.85%
01/22	1,470	1,480	1,462	1,468	-0.14%	2,300	86億8028万	+5.16%
01/21	1,468	1,470	1,457	1,470	-0.2%	2,500	86億9210万	+5.76%
01/20	1,488	1,488	1,468	1,473	-0.94%	2,600	87億984万	+6.43%
01/19	1,472	1,487	1,454	1,487	+1.09%	6,200	87億9262万	+7.91%
01/16	1,449	1,475	1,433	1,471	+1.87%	9,200	86億9802万	+7.29%
01/15	1,430	1,444	1,429	1,444	+1.33%	3,800	85億3837万	+5.79%
01/14	1,428	1,428	1,420	1,425	-0.14%	2,000	84億2602万	+4.78%
01/13	1,424	1,427	1,412	1,427	+0.99%	3,900	84億3784万	+5.24%
01/09	1,412	1,421	1,412	1,413	+0.5%	5,200	83億5506万	+4.59%
01/08	1,407	1,407	1,396	1,406	-0.14%	1,800	83億1367万	+4.38%
01/07	1,389	1,430	1,386	1,408	+1.59%	6,000	83億2550万	+4.84%
01/06	1,375	1,386	1,375	1,386	+1.17%	5,200	81億9541万	+3.43%
01/05	1,376	1,381	1,359	1,370	-0.44%	5,400	81億80万	+2.47%
2025
12/30	1,362	1,376	1,362	1,376	+1.25%	2,700	81億3628万	+3.07%

神鋼鋼線工業（5660）のイベントチャート

2025/12/30～2026/06/03

イベント情報＆株価推移

開示資料

決算

株式

チャート