IR情報

2021/04/22~2021/09/17

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
09/173,0723,0843,0383,047-0.2%2,409,4001兆279億+2.87%
09/163,0803,0933,0283,053-0.07%1,482,4001兆299億+3.14%
09/153,0803,0843,0423,055-2.11%1,878,1001兆306億+3.17%
09/143,0593,1233,0533,121+2.87%1,981,1001兆529億+5.4%
09/133,0263,0353,0133,0340%1,052,0001兆235億+2.6%
09/102,9953,0412,9953,034+0.83%1,510,2001兆235億+2.67%
09/093,0113,0333,0043,009-1.34%1,608,5001兆151億+1.86%
09/083,0403,0503,0123,050+0.23%1,411,5001兆289億+3.28%
09/073,0413,0843,0333,043+1.43%2,441,8001兆266億+3.05%
09/063,0393,0392,9803,000-0.03%1,728,1001兆120億+1.42%
09/032,9663,0182,9543,001+2.11%1,706,7001兆124億+1.28%
09/022,9542,9632,9222,939-0.68%1,147,5009915億1509万-1.04%
09/012,9292,9672,9182,959+1.72%1,432,8009982億6238万-0.67%
08/312,9032,9212,8862,909-0.58%1,555,8009813億9414万-2.61%
08/318:55 三菱重工による三菱ロジスネクストの完全子会社化に関する一部報道について
08/302,9202,9282,9032,926+1.39%956,8009871億2934万-2.34%
08/272,8772,8932,8472,886-0.1%1,170,6009736億3475万-3.86%
08/262,8962,8992,8712,889-0.48%941,6009746億4685万-3.99%
08/252,9112,9292,8942,903+0.55%832,8009793億6995万-3.78%
08/242,8802,9102,8732,887+1.73%1,300,6009739億7212万-4.63%
08/232,8252,8552,8222,838+0.92%1,457,9009574億4124万-6.61%
08/202,8492,8592,8102,812-1.47%1,752,7009486億6976万-7.92%
08/192,8652,8872,8522,854-1.59%1,343,7009628億3908万-7.16%
08/182,9072,9212,8932,900-0.28%1,912,2009783億5786万-6.12%
08/172,9332,9392,9082,908-2.51%2,184,6009810億5678万-6.19%
08/162,9972,9992,9752,983-1.16%1,391,0001兆63億-4.18%
08/133,0303,0473,0033,018-1.44%1,748,7001兆181億-3.33%
08/123,0883,0983,0573,062+0.39%1,068,5001兆330億-2.3%
08/113,0563,0673,0363,050+0.89%1,272,6001兆289億-2.96%
08/103,0073,0343,0063,023+0.67%1,376,2001兆198億-4.15%
08/062,9583,0052,9523,003+0.54%1,115,1001兆131億-5.12%
08/052,9803,0212,9682,987-0.43%1,715,1001兆77億-5.92%
08/043,0103,0263,0003,000-1.41%1,826,9001兆120億-5.87%
08/033,1003,1003,0043,043-3.76%3,268,6001兆266億-5%
08/0213:30 2022年3月期第1四半期決算短信〔IFRS〕(連結)
08/0213:30 2021年度第1四半期決算説明資料
08/023,1773,2493,1403,162+0.57%2,242,1001兆667億-1.71%
07/3013:30 (開示事項の経過)当社子会社の火力発電システム事業等の会社分割による当社への承継に係る吸収分割契約の締結に関するお知らせ
07/303,1753,1783,1303,144-0.79%1,207,0001兆606億-2.48%
07/293,1533,1793,1523,169+0.35%798,0001兆691億-1.95%
07/283,1543,1733,1423,158-0.35%843,5001兆653億-2.5%
07/273,1663,1873,1553,169+1.12%1,346,9001兆691億-2.25%
07/263,1433,1523,1053,134+1.99%1,520,2001兆573億-3.51%
07/213,1323,1393,0583,073+0.36%1,436,6001兆367億-5.71%
07/203,0503,0843,0383,062-0.97%1,403,1001兆330億-6.39%
07/193,1193,1243,0773,092-2.03%1,163,3001兆431億-5.85%
07/163,1643,1823,1523,156-0.54%1,337,3001兆647億-4.28%
07/153,2133,2133,1683,173-1.52%1,290,2001兆704億-4.02%
07/143,1753,2623,1723,222-2.19%1,641,6001兆869億-2.86%
07/133,2563,2963,2453,294+1.79%943,2001兆1112億-0.99%
07/123,2783,2813,2313,236+1.57%1,046,8001兆917億-2.97%
07/093,1743,1953,1303,186-1.21%2,013,0001兆748億-4.81%
07/083,2303,2463,2063,225+0.12%1,374,9001兆880億-4.07%
07/073,2373,2543,2063,221-2.51%1,686,1001兆866億-4.51%
07/063,3003,3353,2943,304+0.55%1,015,3001兆1146億-2.36%
07/053,2883,3143,2773,286-1.05%740,3001兆1085億-3.04%
07/023,3043,3243,2773,321+0.85%1,583,3001兆1203億-2.04%
07/013,3223,3473,2833,293+0.73%1,477,5001兆1109億-2.95%
06/303,2803,3123,2623,269-0.3%1,342,2001兆1028億-3.57%
06/293,3693,3693,2753,279-3.73%2,125,6001兆1062億-3.27%
06/283,4123,4153,3793,406+0.29%887,3001兆1490億+0.47%
06/253,3853,4163,3853,396+1.77%1,184,5001兆1456億+0.24%
06/243,3153,3583,3103,337+0.15%1,049,2001兆1257億-1.45%
06/233,3523,3613,3273,332-0.74%834,7001兆1240億-1.54%
06/223,3563,3753,3423,357+3.96%1,404,6001兆1325億-0.71%
06/213,2603,2603,2143,229-2.36%1,736,7001兆893億-4.44%
06/183,3623,3713,3043,307-3.56%1,993,5001兆1156億-2.13%
06/173,3523,4473,3363,429+2.11%2,207,1001兆1568億+1.6%
06/163,3993,4093,3553,358-0.74%1,337,0001兆1328億-0.24%
06/153,3993,4283,3743,383-0.94%1,131,9001兆1413億+0.56%
06/143,4203,4303,3983,415+0.62%746,2001兆1521億+1.43%
06/113,4303,4343,3663,394-1.28%1,786,0001兆1450億+0.71%
06/103,4853,4853,4313,438-1.38%1,343,3001兆1598億+2.08%
06/093,4973,5223,4733,486-0.11%897,1001兆1760億+3.66%
06/083,4983,5213,4873,490-1.27%1,152,4001兆1774億+4.09%
06/073,5313,5453,4963,535-0.87%1,428,6001兆1925億+5.71%
06/043,4913,5693,4713,566+2.09%1,850,4001兆2030億+7.02%
06/033,4773,5393,4663,493-0.29%1,117,4001兆1784億+5.27%
06/023,4293,5143,4263,503+2.25%1,512,4001兆1817億+5.93%
06/0113:30 (開示事項の経過)当社子会社の火力発電システム事業等の会社分割による当社への承継に関するお知らせ
06/013,3783,4263,3613,426+3.35%1,847,6001兆1558億+3.98%
05/313,3503,3603,2873,315-2.3%1,452,2001兆1183億+0.91%
05/283,2843,4193,2843,393+5.5%2,741,4001兆1446億+3.35%
05/2713:30 定款の一部変更に関するお知らせ
05/273,2383,2513,2013,216-1.47%2,232,4001兆849億-1.98%
05/263,2603,2843,2383,264-0.79%1,427,4001兆1011億-0.7%
05/253,3443,3483,2833,290-1.67%1,009,8001兆1099億-0.06%
05/243,3443,3813,3443,346+0.24%881,5001兆1288億+1.61%
05/213,3403,3443,3023,338+1.46%1,466,9001兆1261億+1.34%
05/203,2603,3163,2343,290+0.55%1,195,5001兆1099億-0.15%
05/193,2603,2973,2473,272-0.46%1,156,7001兆1038億-0.79%
05/183,2633,3083,2453,287+1.8%1,172,2001兆1089億-0.45%
05/173,2793,2853,2003,229-0.03%884,1001兆893億-2.33%
05/143,2513,2733,2253,230+0.87%1,175,8001兆896億-2.45%
05/133,2893,3033,1983,202-3.26%1,700,2001兆802億-3.5%
05/123,3853,3953,2583,310-3.86%2,118,3001兆1166億-0.45%
05/113,4913,5203,4153,443-1.68%1,985,9001兆1615億+3.46%
05/1013:30 当社子会社(三菱ロジスネクスト株式会社)の個別業績の前期実績値との差異に関するお知らせ
05/1013:30 当社子会社の火力発電システム事業等の会社分割による当社への承継に関するお知らせ
05/1013:30 2020年度決算説明及び2021事業計画推進状況
05/1013:30 役員に対する株式報酬制度および幹部級管理職に対する株式交付制度の継続に関するお知らせ
05/1013:30 業績予想値と実績値との差異に関するお知らせ
05/1013:30 2021年3月期決算短信〔IFRS〕(連結)
05/103,3493,5103,3473,502+4.79%3,142,1001兆1814億+5.23%
05/073,3323,3423,3033,342+1.24%787,6001兆1274億+0.39%
05/063,2963,3263,2703,301+1.66%1,239,8001兆1136億-1.05%
04/303,2513,2733,2323,247-0.09%1,028,6001兆954億-2.93%
04/283,2383,2603,2293,250+0.09%752,4001兆964億-3.1%
04/273,2203,2653,2073,247+0.68%1,064,3001兆954億-3.39%
04/263,2113,2303,1963,225+0.84%760,4001兆880億-4.36%
04/233,1743,2043,1553,198-0.53%902,6001兆788億-5.58%
04/223,2053,2423,1743,215+1.61%856,8001兆846億-5.58%