IR情報

2018/07/05~2018/11/28

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
2018
11/281,7081,7461,7081,741+2.47%280,7001101億119万+2.53%
11/271,6811,7221,6811,699+2.04%266,8001074億4510万+0.3%
11/261,6801,7091,6471,665-3.14%335,7001052億9494万-1.65%
11/221,7181,7261,7021,719+0.06%376,7001087億991万+1.54%
11/211,7061,7221,7031,718-0.06%312,5001086億4667万+1.54%
11/201,7171,7321,7111,719+0.29%324,1001087億991万+1.66%
11/191,7301,7311,7061,714-0.06%195,5001083億9371万+1.48%
11/161,7101,7421,7031,715-1.1%258,1001084億5695万+1.72%
11/151,7251,7391,7151,734+0.64%163,4001096億5851万+2.97%
11/141,7221,7421,7151,723+0.94%215,9001089億6287万+2.5%
11/131,6951,7111,6781,707-0.76%233,5001079億5103万+1.67%
11/121,7301,7331,7121,720-0.52%181,7001087億7315万+2.44%
11/091,7201,7401,7201,729-0.52%281,3001093億4231万+2.98%
11/081,7461,7581,7151,738+0.52%453,6001099億1147万+3.39%
11/071,7251,7561,7221,729-0.75%289,8001093億4231万+2.73%
11/061,7401,7571,7261,742-0.91%345,4001101億6443万+3.26%
11/051,7551,8161,7361,758-0.51%540,4001111億7628万+4.02%
11/0213:00 平成31年3月期第2四半期決算短信〔日本基準〕(連結)
11/0213:00 新規受注等に関するお知らせ
11/021,6811,7691,6021,767+5.87%947,1001117億4544万+4.31%
11/011,6361,6781,6341,669+1.34%251,2001055億4790万-1.59%
10/311,5981,6471,5981,647+3.91%274,2001041億5661万-3.29%
10/301,5901,6051,5731,585-1.8%854,0001002億3572万-7.47%
10/291,6331,6511,6071,614-0.8%298,0001020億6969万-6.49%
10/261,6331,6421,6131,627+0.06%211,2001028億9181万-6.28%
10/251,6201,6341,6081,626-1.45%313,3001028億2857万-6.87%
10/241,6501,6661,6261,650+0.79%175,9001043億4633万-5.93%
10/231,6651,6661,6261,637-1.92%376,5001035億2421万-7.04%
10/221,6641,6831,6481,669-0.06%121,6001042億7711万-5.55%
10/191,6601,6711,6451,670-0.83%183,7001043億3959万-5.7%
10/181,7031,7071,6771,684-1%176,3001052億1429万-5.23%
10/171,6851,7121,6711,701+2.41%174,2001062億7643万-4.65%
10/161,6401,6621,6381,661+1.4%210,6001037億7728万-7.26%
10/151,6531,6531,6251,638-1.68%363,2001023億4027万-8.95%
10/121,6501,6801,6451,666+0.54%207,1001040億8968万-7.8%
10/111,6361,6661,6311,657-2.18%427,1001035億2737万-8.71%
10/101,7021,7121,6871,694+0.06%299,0001058億3908万-7.08%
10/091,7251,7301,6901,693-2.42%421,9001057億7660万-7.49%
10/051,7551,7691,7251,735-2.2%300,9001084億71万-5.5%
10/041,7811,7871,7501,774-0.34%332,1001108億3739万-3.59%
10/031,7961,8291,7691,780-2.25%230,5001112億1226万-3.31%
10/021,8341,8601,8191,821-0.27%269,0001137億7389万-1.03%
10/0115:00 株式会社浅田可鍛鋳鉄所の株式の取得(子会社化)に関するお知らせ
10/011,8401,8401,8131,826-1.46%171,2001140億8628万-0.49%
10/01株式分割 1→2
09/281,8491,8831,8471,853+1.53%188,9001157億7321万+1.2%
09/271,8381,8611,8111,825-1.51%208,4001140億2381万-0.11%
09/261,8341,8591,8341,853-1.83%196,2001157億7321万+1.59%
09/251,8901,9001,8731,888-0.53%220,0001179億2873万+3.71%
09/211,8751,9051,8731,898+1.47%233,2001185億5352万+4.55%
09/201,8951,8951,8631,870-0.53%164,4001168億3535万+3.31%
09/191,8551,8951,8551,880+2.45%296,4001174億6014万+4.1%
09/181,8231,8481,8201,835+0.82%290,2001146億4859万+1.77%
09/141,8131,8231,8051,820+1.39%240,6001137億1141万+1.05%
09/131,7601,8001,7501,795+1.41%407,2001121億4944万-0.28%
09/121,8181,8231,7451,770-2.48%300,6001105億8747万-1.88%
09/111,8331,8401,7781,815-2.42%342,6001133億9902万+0.39%
09/101,8581,8951,8431,860+0.13%225,0001162億1056万+2.93%
09/071,8881,8881,8351,858-0.27%318,0001160億5437万+3.02%
09/0615:00 株式分割および定款の一部変更ならびに配当予想の修正に関するお知らせ
09/061,8481,8781,8431,863+0.4%145,4001163億6676万+3.19%
09/051,8481,8731,8431,855+0.27%174,6001158億9817万+2.66%
09/041,8581,8701,8401,850-0.4%173,8001155億8578万+2.15%
09/031,8631,8731,8481,858-0.8%233,8001160億5437万+2.45%
08/311,8381,8831,8281,873+0.81%252,2001169億9155万+3.17%
08/301,8501,8681,8381,858+1.36%379,8001160億5437万+2.29%
08/291,7901,8451,7901,833+2.37%180,0001144億9240万+0.91%
08/281,7781,8081,7731,790+1.85%321,2001118億3705万-1.43%
08/271,7101,7731,7051,758+3.53%371,8001098億649万-3.33%
08/241,7101,7301,6801,698-1.45%642,2001060億5776万-6.73%
08/231,7501,7531,7181,723-1.43%211,8001076億1973万-5.67%
08/221,7431,7531,7131,748-0.14%482,0001091億8170万-4.61%
08/211,7531,7651,7431,7500%176,4001093億3790万-4.63%
08/201,7701,7731,7501,750-1.41%83,6001093億3790万-4.79%
08/171,7831,7831,7551,775+0.57%132,8001108億9987万-3.53%
08/161,7731,7901,7481,765-0.56%291,8001102億7508万-4.08%
08/151,8101,8131,7701,775-1.93%173,4001108億9987万-3.59%
08/141,8151,8281,8051,810+2.4%254,2001130億8662万-1.84%
08/131,8081,8081,7581,768-2.75%216,4001104億3127万-4.1%
08/101,8881,8881,8151,818-3.2%401,4001135億5521万-1.44%
08/091,8351,8981,8331,878+0.67%457,2001173億394万+1.98%
08/081,8401,9081,8301,865+3.32%684,4001165億2296万+1.52%
08/071,7551,8201,7551,805+2.85%384,4001127億7423万-1.63%
08/061,8501,8501,7201,755-8.24%1,017,8001096億5029万-4.36%
08/0315:00 平成31年3月期第1四半期決算短信〔日本基準〕(連結)
08/031,9401,9601,9051,9130%525,6001194億9070万+4.05%
08/021,9381,9581,9081,913-2.3%315,2001194億2070万+4.11%
08/0115:30 譲渡制限付株式報酬としての新株式の払込完了に関するお知らせ
08/011,8901,9781,8901,958+3.03%364,0001222億3060万+6.68%
07/311,9001,9131,8651,900-0.26%428,6001186億4018万+3.66%
07/301,8801,9181,8781,905+1.2%223,2001189億5239万+3.98%
07/271,8701,8981,8631,883+1.21%164,4001175億4744万+2.76%
07/261,8731,8801,8531,860+0.81%153,2001161億4249万+1.47%
07/251,8431,8551,8381,845+0.82%61,6001152億585万+0.44%
07/241,8401,8481,8231,830+0.97%129,8001142億6922万-0.6%
07/231,8251,8451,8051,813-2.55%361,2001131億7648万-1.87%
07/201,8551,8881,8351,8600%359,0001161億4249万+0.22%
07/191,8651,8681,8381,860+1.5%330,0001161億4249万-0.21%
07/181,8081,8481,8031,833+1.24%223,6001144億2533万-2.16%
07/1712:00 譲渡制限付株式報酬としての新株式発行に関するお知らせ
07/171,7981,8301,7851,810+0.7%206,8001130億2038万-3.83%
07/131,7881,8101,7881,798+0.7%99,0001122億3985万-4.94%
07/121,8231,8301,7851,785-0.83%180,4001114億5932万-6.2%
07/111,8201,8201,7701,800-2.31%281,8001123億9596万-6.01%
07/101,8031,8531,8031,843+2.79%294,6001150億4975万-4.34%
07/091,7901,8031,7751,793+0.28%124,2001119億2764万-7.36%
07/061,7651,7901,7581,788+2.29%255,6001116億1543万-8.1%
07/051,7731,7831,7401,748-0.99%183,6001091億1774万-10.52%
06/2918:00 平成30年6月22日付「譲渡制限付株式報酬としての新株式発行に関するお知らせ」における譲渡制限付株式報酬としての新株式発行に関する決議の取り消しについて