2020 |
12/17 | 1,491 | 1,495 | 1,455 | 1,475 | -1.54% | 208,600 | 1036億311万 | +0.07% |
12/16 | 1,510 | 1,513 | 1,493 | 1,498 | +0.74% | 96,900 | 1052億1862万 | +1.49% |
12/15 | 1,492 | 1,504 | 1,485 | 1,487 | -0.93% | 99,400 | 1044億4599万 | +0.68% |
12/14 | 1,492 | 1,520 | 1,491 | 1,501 | +1.49% | 155,600 | 1054億2934万 | +1.62% |
12/11 | 1,468 | 1,479 | 1,456 | 1,479 | -0.2% | 88,300 | 1038億8407万 | +0.2% |
12/10 | 1,476 | 1,492 | 1,472 | 1,482 | +0.68% | 147,200 | 1040億9479万 | +0.47% |
12/09 | 1,445 | 1,474 | 1,441 | 1,472 | +2.36% | 133,600 | 1033億9239万 | -0.07% |
12/08 | 1,437 | 1,444 | 1,430 | 1,438 | -0.14% | 96,500 | 1010億426万 | -2.24% |
12/07 | 1,465 | 1,468 | 1,439 | 1,440 | -1.71% | 80,700 | 1011億4473万 | -1.97% |
12/04 | 1,448 | 1,465 | 1,440 | 1,465 | +1.1% | 131,000 | 1029億72万 | -0.14% |
12/03 | 1,430 | 1,450 | 1,427 | 1,449 | +0.21% | 123,500 | 1017億7689万 | -1.02% |
12/02 | 1,433 | 1,452 | 1,432 | 1,446 | -0.34% | 209,000 | 1015億6617万 | -1.16% |
12/01 | 1,451 | 1,461 | 1,432 | 1,451 | +1.26% | 193,000 | 1019億1737万 | -0.82% |
11/30 | 1,490 | 1,490 | 1,430 | 1,433 | -4.28% | 323,200 | 1006億5306万 | -1.98% |
11/27 | 1,454 | 1,497 | 1,453 | 1,497 | +3.74% | 417,500 | 1051億4838万 | +2.39% |
11/26 | 1,466 | 1,467 | 1,435 | 1,443 | -1.57% | 143,800 | 1013億5545万 | -1.16% |
11/25 | 1,504 | 1,507 | 1,465 | 1,466 | -1.74% | 174,900 | 1029億7096万 | +0.41% |
11/24 | 1,520 | 1,520 | 1,488 | 1,492 | +0.74% | 173,800 | 1047億9718万 | +2.19% |
11/20 | 1,469 | 1,486 | 1,468 | 1,481 | +0.27% | 88,500 | 1040億2455万 | +1.51% |
11/19 | 1,465 | 1,480 | 1,453 | 1,477 | +0.61% | 101,300 | 1037億4359万 | +1.16% |
11/18 | 1,494 | 1,494 | 1,456 | 1,468 | -1.48% | 134,000 | 1031億1144万 | +0.55% |
11/17 | 1,490 | 1,498 | 1,469 | 1,490 | -0.93% | 165,600 | 1046億5670万 | +1.92% |
11/16 | 1,508 | 1,519 | 1,486 | 1,504 | +0.47% | 155,400 | 1056億4006万 | +2.8% |
11/13 | 15:00 高砂熱学グループ新中期経営計画の策定について |
11/13 | 15:00 2021年3月期第2四半期決算短信〔日本基準〕(連結) |
11/13 | 1,511 | 1,511 | 1,480 | 1,497 | -1.45% | 117,300 | 1051億4838万 | +2.25% |
11/12 | 1,518 | 1,531 | 1,505 | 1,519 | -0.52% | 94,000 | 1066億9365万 | +3.69% |
11/11 | 1,555 | 1,570 | 1,518 | 1,527 | +0.33% | 199,800 | 1072億5556万 | +4.23% |
11/10 | 1,512 | 1,524 | 1,493 | 1,522 | +2.49% | 209,000 | 1069億436万 | +3.82% |
11/09 | 1,484 | 1,491 | 1,464 | 1,485 | +0.75% | 168,700 | 1043億551万 | +1.37% |
11/06 | 1,460 | 1,479 | 1,453 | 1,474 | +1.66% | 110,600 | 1035億3287万 | +0.61% |
11/05 | 1,438 | 1,458 | 1,422 | 1,450 | +0.9% | 189,700 | 1018億4713万 | -1.16% |
11/04 | 1,449 | 1,450 | 1,430 | 1,437 | +0.84% | 96,000 | 1009億3402万 | -2.24% |
11/02 | 1,395 | 1,429 | 1,390 | 1,425 | +3.11% | 142,600 | 1000億9114万 | -3.46% |
10/30 | 1,397 | 1,400 | 1,375 | 1,382 | -0.72% | 190,000 | 970億7085万 | -6.62% |
10/29 | 1,398 | 1,402 | 1,383 | 1,392 | -0.85% | 368,700 | 977億7324万 | -6.26% |
10/28 | 1,399 | 1,405 | 1,381 | 1,404 | -0.78% | 133,700 | 986億1612万 | -5.84% |
10/27 | 1,422 | 1,422 | 1,403 | 1,415 | -1.53% | 174,600 | 993億8875万 | -5.41% |
10/26 | 1,437 | 1,444 | 1,430 | 1,437 | -0.42% | 104,200 | 1009億3402万 | -4.26% |
10/23 | 1,441 | 1,450 | 1,433 | 1,443 | +0.56% | 76,300 | 1013億5545万 | -4.12% |
10/22 | 1,434 | 1,441 | 1,423 | 1,435 | -0.83% | 71,600 | 1007億9354万 | -4.9% |
10/21 | 1,433 | 1,449 | 1,428 | 1,447 | +0.28% | 188,400 | 1016億3641万 | -4.43% |
10/20 | 1,473 | 1,477 | 1,437 | 1,443 | -1.57% | 164,400 | 1013億5545万 | -4.88% |
10/19 | 1,459 | 1,471 | 1,453 | 1,466 | +0.14% | 163,900 | 1029億7096万 | -3.55% |
10/16 | 1,475 | 1,478 | 1,461 | 1,464 | -1.55% | 106,200 | 1028億3048万 | -3.81% |
10/15 | 1,487 | 1,496 | 1,477 | 1,487 | -0.73% | 115,600 | 1044億4599万 | -2.43% |
10/14 | 1,494 | 1,500 | 1,483 | 1,498 | -0.93% | 113,000 | 1052億1862万 | -1.71% |
10/13 | 1,506 | 1,516 | 1,494 | 1,512 | -0.07% | 103,100 | 1062億197万 | -0.79% |
10/12 | 1,526 | 1,526 | 1,501 | 1,513 | -1.05% | 89,600 | 1062億7221万 | -0.59% |
10/09 | 1,528 | 1,535 | 1,511 | 1,529 | +0.07% | 121,600 | 1073億9604万 | +0.53% |
10/08 | 1,529 | 1,541 | 1,515 | 1,528 | +0.53% | 138,500 | 1073億2580万 | +0.66% |
10/07 | 1,535 | 1,537 | 1,520 | 1,520 | -0.72% | 136,300 | 1067億6389万 | +0.33% |
10/06 | 1,532 | 1,539 | 1,526 | 1,531 | +0.72% | 92,500 | 1075億3652万 | +1.19% |
10/05 | 1,509 | 1,531 | 1,499 | 1,520 | +2.36% | 97,800 | 1067億6389万 | +0.66% |
10/02 | 1,524 | 1,526 | 1,481 | 1,485 | -1.59% | 104,400 | 1043億551万 | -1.59% |
09/30 | 1,537 | 1,542 | 1,509 | 1,509 | -1.57% | 158,800 | 1059億9125万 | 0% |
09/29 | 1,551 | 1,551 | 1,518 | 1,533 | -2.48% | 115,000 | 1184億4842万 | +1.73% |
09/28 | 1,547 | 1,576 | 1,544 | 1,572 | +2.61% | 214,500 | 1214億6178万 | +4.59% |
09/25 | 1,535 | 1,548 | 1,527 | 1,532 | +0.79% | 162,000 | 1183億7115万 | +2.27% |
09/24 | 1,511 | 1,531 | 1,511 | 1,520 | -0.26% | 137,400 | 1174億4396万 | +1.67% |
09/23 | 1,520 | 1,528 | 1,504 | 1,524 | -0.91% | 165,300 | 1177億5303万 | +2.14% |
09/18 | 12:00 自己株式の消却に関するお知らせ |
09/18 | 1,530 | 1,548 | 1,529 | 1,538 | +0.07% | 283,900 | 1188億3475万 | +3.29% |
09/17 | 1,534 | 1,550 | 1,528 | 1,537 | +0.46% | 171,400 | 1187億5748万 | +3.43% |
09/16 | 1,546 | 1,552 | 1,530 | 1,530 | -1.61% | 143,600 | 1182億1662万 | +3.17% |
09/15 | 1,550 | 1,556 | 1,537 | 1,555 | +0.32% | 139,300 | 1201億4826万 | +5.14% |
09/14 | 1,532 | 1,563 | 1,532 | 1,550 | +2.18% | 121,900 | 1197億6194万 | +5.16% |
09/11 | 1,506 | 1,533 | 1,505 | 1,517 | -0.39% | 220,600 | 1172億1217万 | +3.41% |
09/10 | 1,509 | 1,526 | 1,507 | 1,523 | +0.73% | 140,400 | 1176億7576万 | +4.1% |
09/09 | 1,493 | 1,521 | 1,485 | 1,512 | -0.07% | 171,900 | 1168億2584万 | +3.63% |
09/08 | 1,508 | 1,517 | 1,502 | 1,513 | +1.14% | 161,000 | 1169億310万 | +3.91% |
09/07 | 1,489 | 1,504 | 1,483 | 1,496 | +0.47% | 107,700 | 1155億8958万 | +3.1% |
09/04 | 1,468 | 1,489 | 1,463 | 1,489 | +0.27% | 97,600 | 1150億4872万 | +2.83% |
09/03 | 1,500 | 1,505 | 1,481 | 1,485 | +0.61% | 113,400 | 1147億3966万 | +2.7% |
09/02 | 1,469 | 1,483 | 1,464 | 1,476 | +1.1% | 131,900 | 1140億4427万 | +2.07% |
09/01 | 1,443 | 1,468 | 1,434 | 1,460 | +0.55% | 94,100 | 1128億802万 | +0.83% |
08/31 | 1,490 | 1,491 | 1,450 | 1,452 | -0.68% | 185,300 | 1121億8989万 | +0.14% |
08/28 | 1,472 | 1,490 | 1,442 | 1,462 | -0.34% | 196,600 | 1129億6255万 | +0.62% |
08/27 | 1,485 | 1,485 | 1,462 | 1,467 | -1.28% | 54,400 | 1133億4888万 | +0.76% |
08/26 | 1,486 | 1,488 | 1,467 | 1,486 | +0.07% | 85,800 | 1148億1693万 | +1.85% |
08/25 | 1,474 | 1,497 | 1,470 | 1,485 | +1.99% | 148,400 | 1147億3966万 | +1.64% |
08/24 | 1,460 | 1,460 | 1,445 | 1,456 | +0.48% | 70,900 | 1124億9895万 | -0.55% |
08/21 | 1,447 | 1,464 | 1,445 | 1,449 | +0.76% | 66,100 | 1119億5809万 | -1.23% |
08/20 | 1,456 | 1,458 | 1,435 | 1,438 | -1.24% | 105,300 | 1111億817万 | -2.18% |
08/19 | 1,465 | 1,465 | 1,441 | 1,456 | +0.76% | 136,900 | 1124億9895万 | -1.29% |
08/18 | 1,443 | 1,458 | 1,436 | 1,445 | +0.14% | 120,500 | 1116億4903万 | -2.23% |
08/17 | 1,463 | 1,474 | 1,443 | 1,443 | -1.37% | 112,800 | 1114億9450万 | -2.63% |
08/14 | 1,451 | 1,464 | 1,443 | 1,463 | +0.34% | 141,300 | 1130億3981万 | -1.61% |
08/13 | 1,451 | 1,469 | 1,450 | 1,458 | +1.11% | 211,400 | 1126億5348万 | -2.28% |
08/12 | 1,424 | 1,454 | 1,416 | 1,442 | +1.19% | 367,400 | 1114億1723万 | -3.74% |
08/11 | 1,394 | 1,442 | 1,394 | 1,425 | +3.79% | 355,100 | 1101億371万 | -5.25% |
08/07 | 1,404 | 1,429 | 1,370 | 1,373 | -3.72% | 339,200 | 1060億8589万 | -9.01% |
08/06 | 15:00 2021年3月期第1四半期決算説明資料 |
08/06 | 15:00 2021年3月期第1四半期決算短信〔日本基準〕(連結) |
08/06 | 15:00 業績予想及び配当予想の公表に関するお知らせ |
08/06 | 1,409 | 1,430 | 1,405 | 1,426 | +0.92% | 131,700 | 1101億8098万 | -6% |
08/05 | 1,427 | 1,430 | 1,405 | 1,413 | -1.53% | 103,300 | 1091億7653万 | -7.28% |
08/04 | 1,413 | 1,444 | 1,408 | 1,435 | +2.06% | 134,500 | 1108億7637万 | -6.21% |
08/03 | 1,421 | 1,430 | 1,399 | 1,406 | +0.5% | 115,600 | 1086億3566万 | -8.52% |
07/31 | 1,443 | 1,445 | 1,393 | 1,399 | -4.24% | 190,100 | 1080億9480万 | -9.39% |
07/30 | 1,475 | 1,476 | 1,446 | 1,461 | -1.35% | 237,400 | 1128億8528万 | -5.98% |
07/29 | 1,501 | 1,508 | 1,466 | 1,481 | -2.12% | 190,100 | 1144億3060万 | -5.25% |
07/28 | 1,511 | 1,524 | 1,508 | 1,513 | -0.79% | 131,100 | 1169億310万 | -3.69% |
07/27 | 1,508 | 1,528 | 1,502 | 1,525 | +0.26% | 129,600 | 1178億3029万 | -3.48% |
07/22 | 1,531 | 1,549 | 1,517 | 1,521 | -1.17% | 122,500 | 1175億2123万 | -4.16% |
07/21 | 1,548 | 1,548 | 1,520 | 1,539 | -0.45% | 122,200 | 1189億1201万 | -3.57% |