2021 |
02/12 | 15:00 2021年3月期第3四半期決算説明資料 |
02/12 | 15:00 業績予想の修正に関するお知らせ |
02/12 | 15:00 2021年3月期第3四半期決算短信〔日本基準〕(連結) |
02/12 | 15:00 株式給付信託(J-ESOP)の導入に関するお知らせ |
02/08 | 1,612 | 1,655 | 1,612 | 1,655 | +2.41% | 176,100 | 1162億4621万 | +3.89% |
02/05 | 1,615 | 1,616 | 1,598 | 1,616 | 0% | 110,200 | 1135億687万 | +1.7% |
02/04 | 1,610 | 1,627 | 1,608 | 1,616 | -0.37% | 99,000 | 1135億687万 | +1.76% |
02/03 | 1,607 | 1,629 | 1,604 | 1,622 | +0.93% | 107,300 | 1139億2831万 | +2.33% |
02/02 | 1,615 | 1,625 | 1,604 | 1,607 | +0.31% | 105,600 | 1128億7471万 | +1.58% |
02/01 | 1,578 | 1,614 | 1,576 | 1,602 | +1.39% | 200,800 | 1125億2352万 | +1.52% |
01/29 | 1,601 | 1,624 | 1,579 | 1,580 | -1.06% | 264,400 | 1109億7825万 | +0.38% |
01/28 | 1,614 | 1,618 | 1,590 | 1,597 | -2.32% | 914,900 | 1121億7232万 | +1.65% |
01/27 | 1,645 | 1,645 | 1,623 | 1,635 | +1.87% | 249,000 | 1148億4142万 | +4.27% |
01/26 | 1,601 | 1,618 | 1,599 | 1,605 | +0.38% | 131,200 | 1127億3424万 | +2.69% |
01/25 | 1,610 | 1,617 | 1,594 | 1,599 | -0.12% | 89,700 | 1123億1280万 | +2.63% |
01/22 | 1,591 | 1,612 | 1,584 | 1,601 | -0.06% | 106,600 | 1124億5328万 | +3.02% |
01/21 | 1,620 | 1,633 | 1,600 | 1,602 | -0.74% | 126,900 | 1125億2352万 | +3.42% |
01/20 | 1,590 | 1,618 | 1,580 | 1,614 | +1.7% | 120,300 | 1133億6639万 | +4.47% |
01/19 | 1,584 | 1,598 | 1,575 | 1,587 | +0.76% | 124,200 | 1114億6993万 | +3.05% |
01/18 | 1,557 | 1,582 | 1,557 | 1,575 | +0.38% | 99,200 | 1106億2705万 | +2.54% |
01/15 | 1,598 | 1,599 | 1,569 | 1,569 | -2.36% | 87,400 | 1102億562万 | +2.48% |
01/14 | 1,597 | 1,612 | 1,588 | 1,607 | -0.06% | 131,300 | 1128億7471万 | +5.31% |
01/13 | 1,600 | 1,621 | 1,594 | 1,608 | +0.06% | 125,500 | 1129億4495万 | +5.79% |
01/12 | 1,595 | 1,616 | 1,588 | 1,607 | +2.36% | 262,200 | 1128億7471万 | +6.14% |
01/08 | 1,550 | 1,573 | 1,544 | 1,570 | +1.55% | 154,200 | 1102億7586万 | +4.18% |
01/07 | 1,548 | 1,563 | 1,544 | 1,546 | +0.45% | 106,600 | 1085億9011万 | +2.86% |
01/06 | 1,526 | 1,546 | 1,519 | 1,539 | +0.92% | 88,300 | 1080億9843万 | +2.67% |
01/05 | 1,520 | 1,526 | 1,509 | 1,525 | -0.52% | 87,300 | 1071億1508万 | +2.07% |
01/04 | 1,567 | 1,567 | 1,520 | 1,533 | -2.04% | 102,100 | 1076億7700万 | +2.68% |
2020 |
12/30 | 1,575 | 1,577 | 1,551 | 1,565 | -1.2% | 141,400 | 1099億2466万 | +5.03% |
12/29 | 1,562 | 1,585 | 1,562 | 1,584 | +1.86% | 239,100 | 1112億5921万 | +6.59% |
12/28 | 1,549 | 1,556 | 1,532 | 1,555 | +0.97% | 240,900 | 1092億2227万 | +4.93% |
12/25 | 1,520 | 1,540 | 1,520 | 1,540 | +1.78% | 100,800 | 1081億6867万 | +4.12% |
12/24 | 15:30 月島機械株式会社との業務・資本提携の解消に関するお知らせ |
12/24 | 1,534 | 1,534 | 1,510 | 1,513 | +0.6% | 134,100 | 1062億7221万 | +2.44% |
12/23 | 1,510 | 1,510 | 1,484 | 1,504 | +0.94% | 82,900 | 1056億4006万 | +1.97% |
12/22 | 1,520 | 1,520 | 1,487 | 1,490 | -1.97% | 129,300 | 1046億5670万 | +1.09% |
12/21 | 1,520 | 1,540 | 1,505 | 1,520 | +0.2% | 131,300 | 1067億6389万 | +3.05% |
12/18 | 1,505 | 1,517 | 1,496 | 1,517 | +2.85% | 286,000 | 1065億5317万 | +2.92% |
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% |