| 2020 |
| 10/13 | 229 | 230 | 227 | 228 | -0.44% | 8,397,000 | 7695億2906万 | -6.9% |
| 10/12 | 234 | 234 | 229 | 229 | -1.08% | 10,910,000 | 7729億271万 | -7.25% |
| 10/09 | 235 | 235 | 231 | 232 | -1.19% | 9,557,000 | 7813億3683万 | -6.61% |
| 10/08 | 238 | 238 | 234 | 234 | +0.09% | 12,043,000 | 7907億8304万 | -5.86% |
| 10/07 | 234 | 235 | 231 | 234 | -0.76% | 12,046,000 | 7901億831万 | -6.32% |
| 10/06 | 230 | 236 | 229 | 236 | +3.92% | 15,935,000 | 7961億8088万 | -5.98% |
| 10/05 | 230 | 233 | 225 | 227 | +1.07% | 20,131,000 | 7661億5541万 | -9.88% |
| 10/02 | 233 | 235 | 223 | 225 | -3.6% | 33,665,000 | 7580億5866万 | -11.54% |
| 09/30 | 242 | 243 | 233 | 233 | -4.39% | 24,867,000 | 7863億9730万 | -8.95% |
| 09/29 | 244 | 245 | 242 | 244 | -0.37% | 12,689,000 | 8224億9533万 | -5.14% |
| 09/28 | 242 | 245 | 239 | 245 | +1.45% | 17,630,000 | 8255億3161万 | -5.16% |
| 09/25 | 244 | 244 | 240 | 241 | -0.7% | 17,624,000 | 8137億2385万 | -6.51% |
| 09/24 | 247 | 247 | 243 | 243 | -1.62% | 15,268,000 | 8194億5905万 | -6.22% |
| 09/23 | 249 | 249 | 245 | 247 | -1.52% | 17,207,000 | 8329億5364万 | -5.04% |
| 09/18 | 253 | 253 | 250 | 251 | +0.04% | 16,218,000 | 8457億7350万 | -3.95% |
| 09/17 | 253 | 254 | 249 | 251 | -1.1% | 13,261,000 | 8454億3614万 | -3.98% |
| 09/16 | 258 | 258 | 253 | 253 | -2.58% | 15,086,000 | 8548億8235万 | -3.28% |
| 09/15 | 262 | 263 | 259 | 260 | -1.66% | 9,140,000 | 8774億8579万 | -1.1% |
| 09/14 | 261 | 266 | 260 | 265 | +1.57% | 11,765,000 | 8923億2984万 | +0.95% |
| 09/11 | 261 | 261 | 258 | 260 | -0.04% | 10,495,000 | 8784億9788万 | -0.61% |
| 09/10 | 258 | 261 | 256 | 261 | +1.24% | 9,882,000 | 8788億3525万 | -0.19% |
| 09/09 | 258 | 259 | 256 | 257 | -1.53% | 12,449,000 | 8680億3958万 | -1.04% |
| 09/08 | 263 | 263 | 259 | 261 | +0.31% | 7,933,000 | 8815億3417万 | +0.5% |
| 09/07 | 259 | 261 | 258 | 261 | +0.35% | 9,653,000 | 8788億3525万 | +0.58% |
| 09/04 | 258 | 261 | 257 | 260 | -0.42% | 7,799,000 | 8757億9897万 | +0.62% |
| 09/03 | 263 | 265 | 260 | 261 | +1.05% | 9,617,000 | 8795億998万 | +1.05% |
| 09/02 | 264 | 264 | 257 | 258 | -1.79% | 11,028,000 | 8704億113万 | 0% |
| 09/01 | 262 | 263 | 260 | 263 | -0.27% | 11,634,000 | 8862億5727万 | +1.82% |
| 08/31 | 266 | 268 | 263 | 263 | +0.34% | 17,366,000 | 8886億1883万 | +1.7% |
| 08/28 | 265 | 270 | 260 | 263 | +0.73% | 15,317,000 | 8855億8255万 | +1.35% |
| 08/27 | 262 | 263 | 260 | 261 | -1.47% | 11,459,000 | 8791億7261万 | +0.62% |
| 08/26 | 265 | 268 | 263 | 265 | -1.53% | 11,236,000 | 8923億2984万 | +2.12% |
| 08/25 | 267 | 272 | 265 | 269 | +2.48% | 15,917,000 | 9061億6180万 | +3.71% |
| 08/24 | 263 | 264 | 260 | 262 | +0.08% | 6,817,000 | 8842億3309万 | +1.2% |
| 08/21 | 265 | 267 | 262 | 262 | +0.04% | 9,197,000 | 8835億5836万 | +1.12% |
| 08/20 | 262 | 265 | 261 | 262 | -0.42% | 8,837,000 | 8832億2099万 | +1.08% |
| 08/19 | 259 | 264 | 258 | 263 | +0.5% | 7,845,000 | 8869億3200万 | +1.51% |
| 08/18 | 262 | 263 | 258 | 262 | -2.17% | 12,852,000 | 8825億4626万 | +1% |
| 08/17 | 267 | 269 | 265 | 267 | +0.11% | 8,199,000 | 9021億1342万 | +3.24% |
| 08/14 | 265 | 268 | 264 | 267 | +0.41% | 10,935,000 | 9011億133万 | +3.53% |
| 08/13 | 269 | 270 | 264 | 266 | -0.19% | 13,615,000 | 8973億9031万 | +3.1% |
| 08/12 | 260 | 267 | 260 | 267 | +2.94% | 20,698,000 | 8990億7714万 | +3.29% |
| 08/11 | 249 | 259 | 249 | 259 | +7.03% | 25,279,000 | 8734億3741万 | +0.74% |
| 08/07 | 239 | 244 | 238 | 242 | +1.04% | 17,670,000 | 8160億8540万 | -5.88% |
| 08/06 | 243 | 244 | 238 | 239 | -0.46% | 18,577,000 | 8076億5128万 | -6.85% |
| 08/05 | 245 | 246 | 238 | 241 | -3.57% | 29,960,000 | 8113億6229万 | -6.78% |
| 08/04 | 249 | 251 | 246 | 249 | +0.69% | 21,295,000 | 8413億8776万 | -3.33% |
| 08/03 | 13:30 2020年度第1四半期決算説明資料 |
| 08/03 | 13:30 2021年3月期第1四半期決算短信〔IFRS〕(連結) |
| 08/03 | 244 | 251 | 241 | 248 | +1.23% | 28,515,000 | 8356億5256万 | -3.99% |
| 07/31 | 13:30 (開示事項の経過)三菱日立パワーシステムズの株式移転時期に関するお知らせ |
| 07/31 | 251 | 252 | 245 | 245 | -3.62% | 19,074,000 | 8255億3161万 | -5.16% |
| 07/30 | 259 | 260 | 254 | 254 | -2.12% | 12,449,000 | 8565億6917万 | -1.97% |
| 07/29 | 264 | 264 | 259 | 259 | -1.37% | 11,563,000 | 8751億2424万 | +0.15% |
| 07/28 | 266 | 267 | 262 | 263 | -1.46% | 8,204,000 | 8872億6937万 | +1.54% |
| 07/27 | 265 | 267 | 260 | 267 | +0.41% | 11,937,000 | 9004億2660万 | +2.65% |
| 07/22 | 270 | 271 | 266 | 266 | -0.37% | 11,575,000 | 8967億1558万 | +2.23% |
| 07/21 | 271 | 271 | 266 | 267 | -1.33% | 11,718,000 | 9000億8923万 | +2.62% |
| 07/20 | 268 | 271 | 265 | 270 | +1.58% | 11,261,000 | 9122億3436万 | +3.6% |
| 07/17 | 267 | 268 | 264 | 266 | -1.22% | 13,520,000 | 8980億6504万 | +1.99% |
| 07/16 | 272 | 275 | 268 | 270 | +1.74% | 25,705,000 | 9091億9808万 | +3.26% |
| 07/15 | 265 | 269 | 263 | 265 | +2.63% | 20,554,000 | 8936億7930万 | +1.49% |
| 07/14 | 259 | 259 | 256 | 258 | -0.65% | 11,051,000 | 8707億3849万 | -1.49% |
| 07/13 | 258 | 262 | 256 | 260 | +2.36% | 15,790,000 | 8764億7370万 | -1.59% |
| 07/10 | 254 | 256 | 252 | 254 | -0.63% | 11,374,000 | 8562億3181万 | -4.59% |
| 07/09 | 258 | 259 | 255 | 255 | -0.66% | 13,129,000 | 8616億2965万 | -4.34% |
| 07/08 | 254 | 260 | 254 | 257 | -0.46% | 18,979,000 | 8673億6485万 | -4.42% |
| 07/07 | 262 | 263 | 257 | 258 | -1.03% | 11,984,000 | 8714億1322万 | -4.33% |
| 07/06 | 253 | 262 | 252 | 261 | +3.86% | 15,039,000 | 8805億2207万 | -3.69% |
| 07/03 | 256 | 256 | 249 | 251 | -0.51% | 11,655,000 | 8477億9769万 | -7.27% |
| 07/02 | 248 | 255 | 246 | 253 | +1.28% | 18,744,000 | 8521億8343万 | -7.13% |
| 07/01 | 255 | 256 | 249 | 249 | -1.93% | 18,853,000 | 8413億8776万 | -8.98% |
| 06/30 | 256 | 258 | 253 | 254 | +2.96% | 26,603,000 | 8579億1863万 | -7.53% |
| 06/29 | 250 | 251 | 244 | 247 | -1.83% | 20,004,000 | 8332億9100万 | -10.51% |
| 06/26 | 255 | 257 | 250 | 252 | -0.2% | 18,055,000 | 8488億978万 | -8.84% |
| 06/25 | 254 | 255 | 249 | 252 | -2.74% | 27,749,000 | 8504億9661万 | -8.99% |
| 06/24 | 265 | 266 | 259 | 259 | -2.26% | 21,917,000 | 8744億4951万 | -6.43% |
| 06/23 | 267 | 269 | 262 | 265 | -0.34% | 14,808,000 | 8946億9139万 | -4.26% |
| 06/22 | 266 | 269 | 264 | 266 | +0.23% | 10,520,000 | 8977億2768万 | -3.94% |
| 06/19 | 272 | 272 | 265 | 266 | -1.67% | 21,816,000 | 8957億349万 | -3.8% |
| 06/18 | 271 | 271 | 266 | 270 | -2.03% | 17,791,000 | 9108億8490万 | -2.17% |
| 06/17 | 277 | 278 | 272 | 276 | -1.4% | 20,279,000 | 9297億7733万 | +0.22% |
| 06/16 | 273 | 281 | 272 | 280 | +3.83% | 18,825,000 | 9429億3456万 | +1.64% |
| 06/15 | 272 | 277 | 269 | 269 | -1.36% | 19,495,000 | 9081億8599万 | -2.11% |
| 06/12 | 272 | 275 | 266 | 273 | -2.36% | 30,027,000 | 9206億6848万 | -0.76% |
| 06/11 | 288 | 291 | 279 | 280 | -5.92% | 28,964,000 | 9429億3456万 | +1.64% |
| 06/10 | 291 | 299 | 291 | 297 | -0.44% | 22,435,000 | 1兆23億 | +8.43% |
| 06/09 | 300 | 306 | 297 | 298 | -0.23% | 20,317,000 | 1兆66億 | +9.3% |
| 06/08 | 301 | 302 | 298 | 299 | +1.32% | 21,594,000 | 1兆90億 | +9.96% |
| 06/05 | 291 | 296 | 287 | 295 | +2.39% | 21,526,000 | 9959億83万 | +8.93% |
| 06/04 | 293 | 293 | 285 | 288 | +1.62% | 26,271,000 | 9726億2266万 | +6.78% |
| 06/03 | 288 | 289 | 281 | 284 | +0.42% | 26,116,000 | 9571億388万 | +5.46% |
| 06/02 | 278 | 283 | 277 | 283 | +2.54% | 17,854,000 | 9530億5550万 | +5.41% |
| 06/01 | 279 | 280 | 275 | 276 | -1.18% | 14,681,000 | 9294億3997万 | +3.18% |
| 05/29 | 281 | 286 | 276 | 279 | -4.13% | 39,838,000 | 9405億7300万 | +4.81% |
| 05/28 | 286 | 294 | 283 | 291 | +4.23% | 26,876,000 | 9810億5678万 | +9.32% |
| 05/27 | 269 | 282 | 268 | 279 | +2.99% | 22,498,000 | 9412億4773万 | +5.28% |
| 05/26 | 267 | 273 | 266 | 271 | +2.38% | 17,070,000 | 9139億2119万 | +2.61% |
| 05/25 | 262 | 266 | 261 | 265 | +2.24% | 10,192,000 | 8926億6721万 | +0.23% |
| 05/22 | 263 | 265 | 258 | 259 | -1.78% | 12,993,000 | 8731億5万 | -1.97% |
| 05/21 | 264 | 268 | 262 | 264 | +1.15% | 18,933,000 | 8889億5619万 | -0.19% |
| 05/20 | 254 | 262 | 253 | 261 | +0.77% | 18,396,000 | 8788億3525万 | -1.33% |
| 05/19 | 262 | 264 | 257 | 259 | +1.77% | 27,881,000 | 8720億8795万 | -2.08% |
