IR情報

2020/09/29~2021/02/25

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
2021
02/25459488450482+7.83%3,645,500400億5358万+11.06%
02/24449465444447+1.36%2,075,600371億4512万+3.47%
02/22443466438441+2.56%2,511,000366億4653万+2.8%
02/19445454428430-3.37%2,255,900357億3244万+0.47%
02/18468468441445-5.12%3,542,100369億7892万+4.22%
02/17422471422469+10.61%4,527,300389億7329万+10.35%
02/16420429408424+2.42%1,861,900352億3385万+0.47%
02/15426428410414-3.04%2,281,300344億286万-1.43%
02/12424446416427+1.67%2,772,300354億8315万+2.15%
02/1015:00 2021年3月期第3四半期決算短信〔日本基準〕(連結)
02/10425434414420-3%3,013,200349億146万+0.96%
02/0916:00 当社子会社(三井海洋開発株式会社)の2020年12月期個別業績に関するお知らせ
02/09446452431433-2.26%2,070,700359億8174万+4.59%
02/08436453435443+2.55%2,129,300368億1273万+7.79%
02/05440442426432-1.37%1,676,900358億9864万+6.14%
02/04432438425438+2.82%1,494,900363億9723万+8.42%
02/03437439425426-2.52%1,403,400354億5万+6.23%
02/02415437408437+7.11%2,216,400363億1413万+9.52%
02/01397422397408+1.24%1,475,100339億427万+2.77%
01/29415416401403-3.59%1,440,900334億8878万+2.03%
01/28401421397418+0.24%1,996,200347億3526万+5.82%
01/27433433415417-2.8%1,222,300346億5216万+5.84%
01/26426435423429+0.7%781,000356億4934万+9.16%
01/25441443426426-3.18%1,313,100354億5万+8.95%
01/22452452435440-2%1,459,200365億6343万+12.53%
01/21457461444449+0.67%2,236,200373億1132万+15.72%
01/20434457425446+2.06%3,849,000370億6202万+15.84%
01/19399444395437+13.8%5,141,600363億1413万+14.7%
01/18395401383384-3.27%1,217,900319億990万+1.86%
01/15403412396397-1.49%1,447,500329億9019万+5.59%
01/14394403389403+0.75%1,474,300334億8878万+7.47%
01/13397405396400+1.52%1,516,400332億3948万+6.95%
01/12383397381394+4.23%1,587,400327億4089万+5.63%
01/08381385374378+0.53%1,491,000314億1131万+1.61%
01/07382387376376+0.27%2,412,900312億4511万+1.35%
01/06360376357375+5.34%1,689,400311億6201万+1.35%
01/05349358347356+0.56%825,000295億8314万-3.52%
01/04358360341354+1.14%1,330,600294億1694万-4.32%
2020
12/30364364349350-3.58%2,293,500290億8455万-5.41%
12/29375380363363-1.63%1,598,600301億6483万-2.16%
12/28377377364369-1.86%926,700306億6342万-0.54%
12/25368382368376+0.27%648,200312億4511万+1.35%
12/2415:00 三井E&S造船株式会社の艦艇事業の譲渡に係る協議状況についてのお知らせ(開示事項の経過報告)
12/2415:00 三井E&S造船株式会社(商船事業)と常石造船株式会社との資本提携に係る協議状況についてのお知らせ(開示事項の経過報告)
12/24376389373375+1.08%994,200311億6201万+1.08%
12/23392392367371-3.89%1,034,600308億2962万0%
12/22392402386386-2.77%979,700320億7610万+3.76%
12/21401407386397-0.5%874,400329億9019万+6.72%
12/18386409383399+3.91%1,684,100331億5638万+7.55%
12/17415415384384-6.8%2,212,400319億990万+3.78%
12/16377417377412+10.46%3,094,500342億3667万+11.35%
12/15360375357373+3.04%1,363,900309億9582万+1.08%
12/14345363343362+4.93%1,760,600300億8173万-1.9%
12/11354356338345-1.99%1,670,300286億6905万-6.25%
12/10365375351352-3.03%1,669,500292億5074万-4.35%
12/09363371361363-0.27%680,300301億6483万-1.36%
12/08362368358364-1.36%918,000302億4793万-0.82%
12/07376378368369-2.12%668,700306億6342万+0.82%
12/04370377368377+2.17%705,900313億2821万+3.29%
12/0316:00 連結子会社(孫会社)の株式譲渡に関するお知らせ
12/03363376360369+0.54%917,300306億6342万+1.37%
12/02355372354367+4.26%1,266,500304億9722万+0.82%
12/01338353333352+3.23%1,320,300292億5074万-3.56%
11/30367367339341-8.09%4,009,700283億3666万-6.83%
11/27368376366371+1.09%709,800308億2962万+0.82%
11/2615:00 会社分割(吸収分割)に関するお知らせ
11/26373376364367-1.61%1,044,800304億9722万-0.27%
11/253813903733730%1,586,100309億9582万+1.36%
11/24373381367373+2.19%1,047,000309億9582万+1.36%
11/20368370361365-0.27%606,900303億3103万-0.54%
11/19379382362366-3.94%1,011,100304億1413万-0.54%
11/18387387379381-2.31%411,500316億6061万+3.53%
11/17390395378390+0.78%982,500324億849万+5.98%
11/16383393381387+3.2%1,165,700321億5920万+5.16%
11/13373376364375-0.79%916,600311億6201万+1.9%
11/12383390374378-2.07%1,185,500314億1131万+2.44%
11/11384389374386+0.78%957,200320億7610万+4.32%
11/10381394372383+2.68%1,454,000318億2680万+3.51%
11/09359386358373+8.12%2,459,100309億9582万+0.81%
11/0615:00 2021年3月期第2四半期決算短信〔日本基準〕(連結)
11/06337352336345+3.29%725,800286億6905万-6.76%
11/05344344328334-2.62%841,600277億5497万-10.22%
11/04353356343343-0.87%908,000285億285万-8.04%
11/02337348335346+5.17%946,600287億5215万-7.73%
10/30348349326329-5.46%1,235,300273億3947万-12.73%
10/293403513353480%1,093,200289億1835万-8.18%
10/28370370347348-6.95%1,468,100289億1835万-8.66%
10/27380380371374-3.61%723,000310億7892万-2.35%
10/263883943843880%523,600322億4230万+0.78%
10/23387392379388+2.37%624,800322億4230万+0.52%
10/22380384375379-0.26%661,400314億9441万-2.07%
10/21367380367380+4.68%766,600315億7751万-2.31%
10/20368372363363-3.46%744,300301億6483万-7.16%
10/19365377365376+4.44%830,400312億4511万-4.57%
10/16372374360360-2.17%651,800299億1553万-9.09%
10/15371374366368-0.81%548,900305億8032万-7.77%
10/14383384371371-5.12%1,081,100308億2962万-7.48%
10/13386392381391+1.56%403,500324億9159万-2.98%
10/12390393382385-2.04%454,500319億9300万-4.7%
10/09400402386393-1.01%604,400326億5779万-2.96%
10/08406413397397-1%1,016,400329億9019万-2.46%
10/07392402382401+1.26%1,129,700333億2258万-1.72%
10/06388399388396+2.86%878,300329億709万-3.18%
10/05374388374385+4.62%1,239,500319億9300万-6.1%
10/02381389368368-2.39%995,600305億8032万-10.68%
09/30384392377377-1.31%749,200313億2821万-9.16%
09/29389392382382-1.04%581,100317億4370万-8.61%