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
10/29	2,420	2,484	2,397	2,410	+1.18%	7,879,200	2兆3446億	-0.37%
10/28	15:00 2021年3月期第2四半期決算短信〔米国基準〕(連結)
10/28	15:00 連結業績予想および配当予想の修正に関するお知らせ
10/28	15:00 2020年度第2四半期(中間)決算説明会資料
10/28	2,412	2,424	2,369	2,382	-3.8%	4,181,200	2兆3174億	-1.49%
10/27	2,474	2,479	2,439	2,476	-1.63%	2,308,800	2兆4088億	+2.36%
10/26	2,520	2,551	2,508	2,517	+1.25%	3,239,500	2兆4487億	+4.18%
10/23	2,472	2,510	2,454	2,486	+1.39%	3,664,500	2兆4185億	+3.11%
10/22	2,444	2,461	2,428	2,452	-0.37%	1,956,100	2兆3855億	+1.83%
10/21	2,422	2,470	2,418	2,461	+1.86%	2,469,600	2兆3942億	+2.24%
10/20	2,417	2,431	2,406	2,416	-1.19%	2,105,600	2兆3504億	+0.5%
10/19	2,432	2,462	2,430	2,445	+1.24%	2,159,200	2兆3787億	+1.75%
10/16	2,428	2,431	2,408	2,415	-0.82%	2,009,000	2兆3495億	+0.67%
10/15	2,438	2,455	2,427	2,435	-0.16%	1,673,200	2兆3689億	+1.67%
10/14	2,442	2,446	2,424	2,439	-0.77%	1,665,900	2兆3728億	+2.01%
10/13	2,466	2,470	2,445	2,458	+0.04%	1,626,800	2兆3913億	+3.1%
10/12	2,470	2,479	2,443	2,457	+0.86%	1,702,700	2兆3903億	+3.41%
10/09	2,450	2,455	2,426	2,436	-0.85%	2,063,200	2兆3699億	+2.83%
10/08	2,458	2,486	2,453	2,457	+0.24%	2,539,400	2兆3903億	+3.89%
10/07	2,408	2,457	2,402	2,451	+0.78%	3,098,400	2兆3845億	+3.94%
10/06	2,413	2,432	2,398	2,432	+2.27%	3,066,400	2兆3660億	+3.36%
10/05	2,382	2,403	2,361	2,378	+1.62%	2,678,700	2兆3135億	+1.32%
10/02	2,310	2,367	2,310	2,340	+1.3%	3,270,800	2兆2765億	-0.17%
09/30	2,350	2,363	2,308	2,310	-2.37%	3,086,200	2兆2473億	-1.37%
09/29	2,362	2,380	2,347	2,366	-0.84%	2,611,000	2兆3018億	+1.11%
09/28	2,364	2,391	2,357	2,386	+1.58%	3,298,100	2兆3213億	+2.18%
09/25	2,348	2,356	2,337	2,349	+0.99%	2,364,400	2兆2853億	+0.9%
09/24	2,368	2,369	2,317	2,326	-2.06%	3,342,300	2兆2629億	+0.17%
09/23	2,367	2,382	2,347	2,375	-1.57%	3,406,600	2兆3106億	+2.5%
09/18	2,403	2,416	2,398	2,413	+0.75%	3,117,400	2兆3475億	+4.41%
09/17	2,402	2,404	2,382	2,395	-0.13%	2,129,600	2兆3300億	+3.9%
09/16	2,410	2,411	2,386	2,398	-0.87%	2,350,500	2兆3329億	+4.31%
09/15	2,430	2,430	2,385	2,419	-0.12%	2,431,300	2兆3534億	+5.45%
09/14	2,398	2,429	2,389	2,422	+1.21%	2,742,700	2兆3563億	+5.95%
09/11	2,407	2,407	2,355	2,393	+0.29%	3,816,800	2兆3281億	+5.33%
09/10	2,354	2,394	2,351	2,386	+2.32%	4,524,800	2兆3213億	+5.58%
09/09	2,288	2,341	2,275	2,332	+0.56%	3,303,400	2兆2687億	+3.78%
09/08	2,333	2,339	2,296	2,319	-0.34%	2,028,000	2兆2561億	+3.67%
09/07	2,257	2,341	2,257	2,327	+2.24%	3,092,100	2兆2639億	+4.58%
09/04	2,251	2,285	2,248	2,276	+0.35%	2,181,700	2兆2142億	+2.75%
09/03	2,295	2,297	2,246	2,268	-0.53%	3,237,500	2兆2065億	+2.44%
09/02	2,315	2,319	2,269	2,280	-1.51%	2,043,600	2兆2174億	+2.98%
09/01	15:00 譲渡制限付株式報酬としての新株式の発行の払込完了に関するお知らせ
09/01	2,314	2,320	2,288	2,315	+0.48%	1,889,600	2兆2515億	+4.47%
08/31	2,342	2,347	2,303	2,304	-0.04%	3,587,000	2兆2408億	+3.92%
08/28	2,315	2,360	2,271	2,305	+0.96%	4,578,000	2兆2417億	+3.97%
08/27	2,290	2,296	2,276	2,283	-1.08%	2,328,500	2兆2204億	+2.93%
08/26	2,305	2,337	2,304	2,308	+0.39%	1,927,800	2兆2447億	+3.92%
08/25	2,300	2,319	2,293	2,299	+2.18%	3,909,800	2兆2359億	+3.51%
08/24	2,250	2,257	2,234	2,250	+0.67%	2,307,300	2兆1883億	+1.35%
08/21	2,250	2,263	2,231	2,235	+0.9%	2,442,600	2兆1737億	+0.63%
08/20	2,182	2,216	2,181	2,215	+0.87%	2,355,700	2兆1542億	-0.23%
08/19	2,189	2,201	2,171	2,196	-0.32%	2,944,600	2兆1357億	-1.04%
08/18	2,221	2,231	2,188	2,203	-1.56%	3,557,200	2兆1425億	-0.68%
08/17	2,241	2,255	2,235	2,238	-0.71%	2,548,200	2兆1766億	+0.95%
08/14	2,273	2,278	2,240	2,254	-0.18%	3,467,200	2兆1921億	+1.76%
08/13	2,317	2,321	2,254	2,258	-0.83%	3,669,600	2兆1960億	+2.03%
08/12	2,234	2,288	2,226	2,277	+2.85%	4,608,100	2兆2145億	+2.94%
08/11	2,142	2,214	2,139	2,214	+7.32%	4,956,500	2兆1532億	+0.27%
08/07	2,050	2,079	2,047	2,063	-1.1%	2,739,700	2兆64億	-6.52%
08/06	2,076	2,095	2,058	2,086	+0.48%	2,953,900	2兆288億	-5.65%
08/05	2,050	2,076	2,029	2,076	-0.14%	5,054,000	2兆190億	-6.32%
08/04	2,028	2,083	2,025	2,079	+3.18%	6,527,400	2兆219億	-6.31%
08/03	2,016	2,071	1,993	2,015	-2.47%	10,592,500	1兆9597億	-9.32%
07/31	2,160	2,183	2,054	2,066	-8.58%	10,341,700	2兆93億	-7.23%
07/30	15:30 2020年度第1四半期決算説明会資料
07/30	15:00 連結業績予想および配当予想の修正に関するお知らせ
07/30	15:00 2021年3月期第1四半期決算短信〔米国基準〕(連結)
07/30	2,275	2,292	2,258	2,260	-0.66%	2,936,400	2兆1980億	+1.25%
07/29	2,327	2,327	2,262	2,275	-1.73%	3,855,200	2兆2126億	+2.06%
07/28	2,301	2,335	2,293	2,315	-1.28%	3,472,200	2兆2515億	+4%
07/27	2,280	2,354	2,269	2,345	+1.56%	3,995,200	2兆2807億	+5.58%
07/22	2,329	2,350	2,304	2,309	-0.94%	3,228,800	2兆2456億	+4.24%
07/21	2,339	2,339	2,315	2,331	-0.72%	3,075,200	2兆2670億	+5.38%
07/20	2,341	2,353	2,315	2,348	+1.65%	3,497,200	2兆2836億	+6.29%
07/17	17:30 譲渡制限付株式報酬としての新株式の発行に関するお知らせ
07/17	2,330	2,337	2,284	2,310	+1.54%	3,408,500	2兆2466億	+5.05%
07/16	2,312	2,315	2,267	2,275	-0.09%	3,066,900	2兆2126億	+3.69%
07/15	2,267	2,304	2,260	2,277	+2.71%	4,052,400	2兆2145億	+3.88%
07/14	2,199	2,222	2,185	2,217	+0.82%	2,436,000	2兆1562億	+1.09%
07/13	2,175	2,212	2,173	2,199	+1.81%	3,445,200	2兆1387億	+0.09%
07/10	15:00 グリーンボンド(無担保普通社債)の発行に関するお知らせ
07/10	2,177	2,183	2,160	2,160	-1.32%	2,743,400	2兆1007億	-1.95%
07/09	2,170	2,210	2,165	2,189	+0.41%	3,242,000	2兆1289億	-0.91%
07/08	2,200	2,209	2,180	2,180	-0.91%	2,821,200	2兆1202億	-1.45%
07/07	2,215	2,227	2,190	2,200	-1.61%	2,407,800	2兆1396億	-0.77%
07/06	2,181	2,243	2,179	2,236	+2.33%	3,693,200	2兆1746億	+0.86%
07/03	2,200	2,203	2,159	2,185	+0.32%	1,504,500	2兆1250億	-1.35%
07/02	2,175	2,206	2,157	2,178	+0.46%	2,215,700	2兆1182億	-1.67%
07/01	2,180	2,200	2,147	2,168	-1.63%	2,651,900	2兆1085億	-2.25%
06/30	2,200	2,229	2,181	2,204	+2.37%	3,838,300	2兆1435億	-0.68%
06/29	2,125	2,186	2,121	2,153	+0.14%	3,228,300	2兆939億	-2.84%
06/26	2,168	2,171	2,138	2,150	+0.61%	2,719,300	2兆910億	-2.89%
06/25	2,158	2,161	2,110	2,137	-2.78%	4,731,400	2兆784億	-3.35%
06/24	2,166	2,205	2,162	2,198	+0.41%	3,536,200	2兆1377億	-0.5%
06/23	2,199	2,215	2,165	2,189	-0.59%	5,246,300	2兆1289億	-0.77%
06/22	2,185	2,208	2,177	2,202	+0.69%	3,048,600	2兆1416億	-0.05%
06/19	2,218	2,223	2,175	2,187	-0.59%	3,071,600	2兆1270億	-0.41%
06/18	15:30 コマツ初、グリーンボンドの発行を決定
06/18	2,186	2,208	2,177	2,200	-1.17%	3,055,700	2兆1396億	+0.46%
06/17	2,211	2,230	2,197	2,226	-1.42%	4,909,200	2兆1649億	+2.02%
06/16	2,180	2,271	2,167	2,258	+7.52%	6,012,800	2兆1960億	+3.82%
06/15	2,170	2,179	2,098	2,100	-3.8%	5,066,900	2兆424億	-3.05%
06/12	2,173	2,198	2,127	2,183	-1.67%	6,538,500	2兆1231億	+0.78%
06/11	2,250	2,269	2,210	2,220	-3.73%	5,145,300	2兆1591億	+2.78%
06/10	2,282	2,314	2,274	2,306	-0.82%	4,188,100	2兆2427億	+7.26%
06/09	2,337	2,343	2,309	2,325	-0.77%	3,304,400	2兆2612億	+8.8%
06/08	2,350	2,360	2,325	2,343	+1.91%	4,053,700	2兆2787億	+10.16%
06/05	2,280	2,304	2,263	2,299	+0.92%	3,263,000	2兆2359億	+8.8%
06/04	2,326	2,332	2,249	2,278	-0.44%	3,936,900	2兆2155億	+8.48%
06/03	13:00 新型コロナウイルスに関する影響について(5)

6301 小松製作所

IR情報

2020/06/04～2020/10/29

IR情報＆株価推移

開示資料

決算

株式

チャート