日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
05/09	1,950	1,972	1,939	1,943	+0.26%	62,300	516億4821万	+8.43%
05/08	12:45 2024年度決算説明資料
05/08	12:45 2025年3月期決算短信〔日本基準〕(連結)
05/08	1,898	1,959	1,858	1,938	+2.43%	160,200	515億1530万	+8.15%
05/07	1,875	1,900	1,840	1,892	+0.8%	40,600	502億9254万	+5.64%
05/02	1,898	1,920	1,875	1,877	-0.42%	59,900	498億9382万	+4.51%
05/01	1,897	1,913	1,863	1,885	+0.21%	65,100	501億647万	+4.49%
04/30	1,869	1,881	1,849	1,881	+1.4%	34,200	500億15万	+3.87%
04/28	1,851	1,868	1,841	1,855	+0.71%	23,400	493億902万	+1.98%
04/25	1,831	1,850	1,820	1,842	+1.49%	30,900	489億6346万	+0.82%
04/24	1,820	1,840	1,806	1,815	0%	27,700	482億4576万	-1.14%
04/23	1,806	1,819	1,797	1,815	+1.51%	27,200	482億4576万	-1.63%
04/22	1,747	1,788	1,747	1,788	+1.65%	24,300	475億2805万	-3.61%
04/21	1,788	1,793	1,751	1,759	-1.9%	26,700	467億5718万	-5.68%
04/18	1,761	1,794	1,756	1,793	+2.34%	29,300	476億6096万	-4.32%
04/17	1,714	1,752	1,714	1,752	+1.15%	13,600	465億7111万	-6.96%
04/16	1,728	1,746	1,715	1,732	+0.06%	25,000	460億3948万	-8.51%
04/15	1,734	1,734	1,717	1,731	+0.23%	21,300	460億1289万	-9.09%
04/14	1,734	1,744	1,709	1,727	+1.41%	43,600	459億657万	-9.86%
04/11	1,703	1,706	1,640	1,703	-1.39%	64,300	452億6861万	-11.67%
04/10	1,761	1,769	1,716	1,727	+6.28%	76,500	459億657万	-10.98%
04/09	1,681	1,695	1,605	1,625	-5.58%	101,300	431億9523万	-16.75%
04/08	1,634	1,744	1,634	1,721	+10.75%	77,100	457億4708万	-12.55%
04/07	1,531	1,599	1,513	1,554	-8.59%	147,300	413億794万	-21.52%
04/04	1,779	1,787	1,669	1,700	-7.36%	122,300	451億8886万	-14.91%
04/03	1,838	1,867	1,818	1,835	-4.03%	101,200	487億7739万	-8.71%
04/02	1,945	1,945	1,901	1,912	-0.88%	64,100	508億2418万	-5.11%
04/01	1,980	1,980	1,921	1,929	+0.78%	64,500	512億7607万	-4.41%
04/01	株式分割 1→3
03/31	2,011	2,011	1,900	1,914	-5.76%	164,200	508億7734万	-5.2%
03/28	2,001	2,058	2,001	2,031	-2.2%	76,200	539億8740万	+0.45%
03/27	2,053	2,077	2,040	2,077	+0.97%	66,000	552億130万	+2.86%
03/26	2,070	2,070	2,047	2,057	-0.96%	75,300	546億6966万	+1.97%
03/25	2,063	2,077	2,043	2,077	+1.14%	71,700	552億130万	+3.11%
03/24	2,077	2,077	2,050	2,053	-0.65%	51,900	545億8106万	+2.05%
03/21	2,060	2,073	2,050	2,067	+0.81%	71,700	549億3548万	+2.82%
03/19	2,047	2,057	2,037	2,050	-0.16%	48,600	544億9245万	+2.09%
03/18	2,033	2,063	2,030	2,053	+0.65%	78,900	545億8106万	+2.36%
03/17	2,023	2,043	2,007	2,040	+2%	72,600	542億2663万	+1.75%
03/14	2,000	2,007	1,987	2,000	-0.83%	54,900	531億6337万	-0.25%
03/13	2,000	2,017	2,000	2,017	+0.83%	17,700	536億640万	+0.58%
03/12	2,013	2,020	2,000	2,000	-0.33%	27,900	531億6337万	-0.25%
03/11	2,007	2,017	1,990	2,007	-1.31%	45,600	533億4058万	+0.08%
03/10	2,020	2,037	2,013	2,033	+1.33%	25,500	540億4942万	+1.31%
03/07	2,013	2,023	2,000	2,007	-0.82%	41,100	533億4058万	+0.03%
03/06	2,033	2,043	2,013	2,023	+0.17%	35,700	537億8361万	+0.86%
03/05	2,010	2,027	2,000	2,020	+0.17%	29,700	536億9500万	+0.75%
03/04	2,037	2,037	2,000	2,017	-0.66%	42,000	536億640万	+0.58%
03/03	2,017	2,043	2,017	2,030	+1.5%	51,900	539億6082万	+1.3%
02/28	1,990	2,007	1,980	2,000	0%	47,700	531億6337万	-0.15%
02/27	1,967	2,000	1,960	2,000	+2.04%	37,800	531億6337万	-0.15%
02/26	1,993	1,993	1,933	1,960	-1.84%	133,500	521億10万	-2.1%
02/25	1,953	2,003	1,950	1,997	+2.39%	56,100	530億7476万	-0.37%
02/21	1,973	1,973	1,943	1,950	-1.18%	95,700	518億3428万	-2.65%
02/20	1,973	1,987	1,967	1,973	-0.34%	50,100	524億5452万	-1.48%
02/19	2,007	2,007	1,980	1,980	-1.16%	68,700	526億3173万	-1.2%
02/18	1,997	2,003	1,983	2,003	+0.17%	58,800	532億5197万	-0.03%
02/17	2,010	2,013	1,997	2,000	-0.5%	54,900	531億6337万	-0.25%
02/14	2,020	2,020	2,007	2,010	-0.5%	27,000	534億2918万	+0.25%
02/13	2,017	2,020	2,007	2,020	+0.83%	23,400	536億9500万	+0.7%
02/12	2,013	2,017	2,000	2,003	-0.5%	50,400	532億5197万	-0.18%
02/10	2,030	2,030	2,003	2,013	-0.82%	47,100	535億1779万	+0.17%
02/07	2,030	2,030	2,007	2,030	0%	30,300	539億6082万	+0.84%
02/06	2,013	2,040	2,003	2,030	+1.5%	81,600	539億6082万	+0.79%
02/05	12:45 株式分割および株式分割に伴う定款の一部変更に関するお知らせ
02/05	12:45 2024年度第3四半期決算説明資料
02/05	12:45 2025年3月期第3四半期決算短信〔日本基準〕(連結)
02/05	2,033	2,083	2,000	2,000	-0.66%	174,000	531億6337万	-0.74%
02/04	2,030	2,030	2,010	2,013	+0.33%	24,900	535億1779万	-0.13%
02/03	2,027	2,040	2,007	2,007	-1.79%	62,700	533億4058万	-0.51%
01/31	2,017	2,047	2,013	2,043	+1.32%	37,800	543億1524万	+1.31%
01/30	2,000	2,017	2,000	2,017	+0.83%	26,400	536億640万	+0.08%
01/29	2,020	2,020	2,000	2,000	-0.99%	33,000	531億6337万	-0.74%
01/28	2,003	2,020	2,003	2,020	+0.83%	21,000	536億9500万	+0.2%
01/27	2,017	2,023	2,003	2,003	-0.17%	25,200	532億5197万	-0.68%
01/24	2,007	2,013	1,997	2,007	+0.5%	33,900	533億4058万	-0.61%
01/23	1,987	2,007	1,983	1,997	+0.34%	38,400	530億7476万	-1.2%
01/22	1,993	2,003	1,987	1,990	-0.17%	30,900	528億9755万	-1.68%
01/21	1,993	2,007	1,980	1,993	+0.17%	30,300	529億8616万	-1.61%
01/20	1,977	2,013	1,977	1,990	+0.34%	26,700	528億9755万	-1.87%
01/17	1,967	1,993	1,957	1,983	+1.19%	38,700	527億2034万	-2.25%
01/16	1,997	1,997	1,960	1,960	-1.34%	62,700	521億10万	-3.4%
01/15	1,993	2,000	1,983	1,987	0%	33,000	528億894万	-2.18%
01/14	2,000	2,017	1,980	1,987	-1.16%	56,100	528億894万	-2.23%
01/10	2,010	2,023	2,003	2,010	+0.17%	17,700	534億2918万	-1.13%
01/09	2,030	2,030	2,007	2,007	-1.15%	55,200	533億4058万	-1.3%
01/08	2,043	2,053	2,023	2,030	-1.14%	44,100	539億6082万	-0.1%
01/07	2,090	2,090	2,047	2,053	-1.75%	33,900	545億8106万	+1.15%
01/06	2,090	2,090	2,063	2,090	+1.13%	40,800	555億5572万	+3.06%
2024
12/30	2,063	2,083	2,060	2,067	+0.16%	30,600	549億3548万	+2.06%
12/27	2,060	2,063	2,050	2,063	+0.16%	21,900	548億4687万	+1.99%
12/26	2,030	2,060	2,030	2,060	+1.48%	45,000	547億5827万	+1.83%
12/25	2,030	2,033	2,007	2,030	+0.5%	38,100	539億6082万	+0.45%
12/24	2,013	2,020	2,010	2,020	+0.66%	18,900	536億9500万	0%
12/23	2,020	2,020	2,000	2,007	+0.17%	36,000	533億4058万	-0.71%
12/20	2,037	2,037	2,003	2,003	-0.83%	26,100	532億5197万	-0.87%
12/19	2,000	2,023	1,997	2,020	-0.66%	21,900	536億9500万	-0.05%
12/18	2,030	2,043	2,020	2,033	+0.33%	16,200	540億4942万	+0.61%
12/17	2,063	2,063	2,027	2,027	-1.46%	29,400	538億7221万	+0.33%
12/16	2,043	2,067	2,043	2,057	-0.32%	13,200	546億6966万	+1.82%
12/13	2,067	2,077	2,053	2,063	-0.32%	54,600	548億4687万	+2.2%
12/12	2,073	2,073	2,047	2,070	+0.98%	55,500	550億2409万	+2.48%
12/11	2,043	2,067	2,040	2,050	+0.82%	52,800	544億9245万	+1.33%
12/10	2,037	2,037	2,017	2,033	+1.33%	36,900	540億4942万	+0.51%
12/09	2,007	2,020	2,003	2,007	+0.17%	27,000	533億4058万	-0.86%
12/06	2,000	2,003	1,993	2,003	0%	24,600	532億5197万	-1.07%

8075 神鋼商事

IR情報

2024/12/06～2025/05/09

IR情報＆株価推移

開示資料

決算

株式

チャート