IR情報

2020/06/19~2020/11/16

IR情報&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
2020
11/161,5081,5191,4861,504+0.47%155,4001056億4006万+2.8%
11/1315:00 高砂熱学グループ新中期経営計画の策定について
11/1315:00 2021年3月期第2四半期決算短信〔日本基準〕(連結)
11/131,5111,5111,4801,497-1.45%117,3001051億4838万+2.25%
11/121,5181,5311,5051,519-0.52%94,0001066億9365万+3.69%
11/111,5551,5701,5181,527+0.33%199,8001072億5556万+4.23%
11/101,5121,5241,4931,522+2.49%209,0001069億436万+3.82%
11/091,4841,4911,4641,485+0.75%168,7001043億551万+1.37%
11/061,4601,4791,4531,474+1.66%110,6001035億3287万+0.61%
11/051,4381,4581,4221,450+0.9%189,7001018億4713万-1.16%
11/041,4491,4501,4301,437+0.84%96,0001009億3402万-2.24%
11/021,3951,4291,3901,425+3.11%142,6001000億9114万-3.46%
10/301,3971,4001,3751,382-0.72%190,000970億7085万-6.62%
10/291,3981,4021,3831,392-0.85%368,700977億7324万-6.26%
10/281,3991,4051,3811,404-0.78%133,700986億1612万-5.84%
10/271,4221,4221,4031,415-1.53%174,600993億8875万-5.41%
10/261,4371,4441,4301,437-0.42%104,2001009億3402万-4.26%
10/231,4411,4501,4331,443+0.56%76,3001013億5545万-4.12%
10/221,4341,4411,4231,435-0.83%71,6001007億9354万-4.9%
10/211,4331,4491,4281,447+0.28%188,4001016億3641万-4.43%
10/201,4731,4771,4371,443-1.57%164,4001013億5545万-4.88%
10/191,4591,4711,4531,466+0.14%163,9001029億7096万-3.55%
10/161,4751,4781,4611,464-1.55%106,2001028億3048万-3.81%
10/151,4871,4961,4771,487-0.73%115,6001044億4599万-2.43%
10/141,4941,5001,4831,498-0.93%113,0001052億1862万-1.71%
10/131,5061,5161,4941,512-0.07%103,1001062億197万-0.79%
10/121,5261,5261,5011,513-1.05%89,6001062億7221万-0.59%
10/091,5281,5351,5111,529+0.07%121,6001073億9604万+0.53%
10/081,5291,5411,5151,528+0.53%138,5001073億2580万+0.66%
10/071,5351,5371,5201,520-0.72%136,3001067億6389万+0.33%
10/061,5321,5391,5261,531+0.72%92,5001075億3652万+1.19%
10/051,5091,5311,4991,520+2.36%97,8001067億6389万+0.66%
10/021,5241,5261,4811,485-1.59%104,4001043億551万-1.59%
09/301,5371,5421,5091,509-1.57%158,8001059億9125万0%
09/291,5511,5511,5181,533-2.48%115,0001184億4842万+1.73%
09/281,5471,5761,5441,572+2.61%214,5001214億6178万+4.59%
09/251,5351,5481,5271,532+0.79%162,0001183億7115万+2.27%
09/241,5111,5311,5111,520-0.26%137,4001174億4396万+1.67%
09/231,5201,5281,5041,524-0.91%165,3001177億5303万+2.14%
09/1812:00 自己株式の消却に関するお知らせ
09/181,5301,5481,5291,538+0.07%283,9001188億3475万+3.29%
09/171,5341,5501,5281,537+0.46%171,4001187億5748万+3.43%
09/161,5461,5521,5301,530-1.61%143,6001182億1662万+3.17%
09/151,5501,5561,5371,555+0.32%139,3001201億4826万+5.14%
09/141,5321,5631,5321,550+2.18%121,9001197億6194万+5.16%
09/111,5061,5331,5051,517-0.39%220,6001172億1217万+3.41%
09/101,5091,5261,5071,523+0.73%140,4001176億7576万+4.1%
09/091,4931,5211,4851,512-0.07%171,9001168億2584万+3.63%
09/081,5081,5171,5021,513+1.14%161,0001169億310万+3.91%
09/071,4891,5041,4831,496+0.47%107,7001155億8958万+3.1%
09/041,4681,4891,4631,489+0.27%97,6001150億4872万+2.83%
09/031,5001,5051,4811,485+0.61%113,4001147億3966万+2.7%
09/021,4691,4831,4641,476+1.1%131,9001140億4427万+2.07%
09/011,4431,4681,4341,460+0.55%94,1001128億802万+0.83%
08/311,4901,4911,4501,452-0.68%185,3001121億8989万+0.14%
08/281,4721,4901,4421,462-0.34%196,6001129億6255万+0.62%
08/271,4851,4851,4621,467-1.28%54,4001133億4888万+0.76%
08/261,4861,4881,4671,486+0.07%85,8001148億1693万+1.85%
08/251,4741,4971,4701,485+1.99%148,4001147億3966万+1.64%
08/241,4601,4601,4451,456+0.48%70,9001124億9895万-0.55%
08/211,4471,4641,4451,449+0.76%66,1001119億5809万-1.23%
08/201,4561,4581,4351,438-1.24%105,3001111億817万-2.18%
08/191,4651,4651,4411,456+0.76%136,9001124億9895万-1.29%
08/181,4431,4581,4361,445+0.14%120,5001116億4903万-2.23%
08/171,4631,4741,4431,443-1.37%112,8001114億9450万-2.63%
08/141,4511,4641,4431,463+0.34%141,3001130億3981万-1.61%
08/131,4511,4691,4501,458+1.11%211,4001126億5348万-2.28%
08/121,4241,4541,4161,442+1.19%367,4001114億1723万-3.74%
08/111,3941,4421,3941,425+3.79%355,1001101億371万-5.25%
08/071,4041,4291,3701,373-3.72%339,2001060億8589万-9.01%
08/0615:00 2021年3月期第1四半期決算説明資料
08/0615:00 2021年3月期第1四半期決算短信〔日本基準〕(連結)
08/0615:00 業績予想及び配当予想の公表に関するお知らせ
08/061,4091,4301,4051,426+0.92%131,7001101億8098万-6%
08/051,4271,4301,4051,413-1.53%103,3001091億7653万-7.28%
08/041,4131,4441,4081,435+2.06%134,5001108億7637万-6.21%
08/031,4211,4301,3991,406+0.5%115,6001086億3566万-8.52%
07/311,4431,4451,3931,399-4.24%190,1001080億9480万-9.39%
07/301,4751,4761,4461,461-1.35%237,4001128億8528万-5.98%
07/291,5011,5081,4661,481-2.12%190,1001144億3060万-5.25%
07/281,5111,5241,5081,513-0.79%131,1001169億310万-3.69%
07/271,5081,5281,5021,525+0.26%129,6001178億3029万-3.48%
07/221,5311,5491,5171,521-1.17%122,5001175億2123万-4.16%
07/211,5481,5481,5201,539-0.45%122,2001189億1201万-3.57%
07/201,5701,5741,5261,546+0.65%189,5001194億5287万-3.68%
07/171,5381,5411,5151,536-0.26%119,7001186億8021万-4.71%
07/161,5541,5611,5331,540-0.26%125,5001189億8928万-5.23%
07/151,5401,5481,5211,544+0.78%231,2001192億9834万-5.62%
07/141,5341,5441,5021,532-1.61%361,4001183億7115万-6.98%
07/131,5551,5581,5351,557+2.1%103,3001203億280万-6.15%
07/101,5521,5591,5191,525-0.97%234,5001178億3029万-8.74%
07/091,5511,5551,5161,540-1.53%193,4001189億8928万-8.5%
07/081,5801,6101,5641,564-1.57%182,0001208億4366万-7.73%
07/071,6121,6121,5721,589-2.09%175,3001227億7530万-6.86%
07/061,5971,6271,5971,623+2.72%172,9001254億234万-5.36%
07/031,5601,5951,5601,580+0.77%140,9001220億7991万-8.25%
07/021,5721,5851,5641,568-0.38%129,1001211億5272万-9.47%
07/011,5811,6291,5631,574-0.51%214,5001216億1631万-9.64%
06/301,5451,6021,5421,582+1.48%190,3001222億3444万-9.65%
06/291,5701,5891,5501,559-3.17%277,7001243億5483万-11.27%
06/261,6071,6101,5681,610+1.07%280,7001284億2288万-8.63%
06/251,6101,6221,5831,593-2.93%269,7001270億6686万-9.69%
06/241,6771,6831,6241,641-3.47%214,0001308億9562万-7.24%
06/231,6891,7151,6791,700+0.89%176,5001356億180万-4.06%
06/221,6901,7021,6791,685-1.98%187,9001344億531万-4.91%
06/191,6851,7411,6771,719+1.3%367,8001371億1735万-2.99%
06/1215:00 2020年3月期決算説明資料
06/1215:00 自己株式の消却に関するお知らせ
06/1215:00 剰余金の配当(増配)に関するお知らせ
06/1215:00 2020年3月期決算短信〔日本基準〕(連結)