2019 |
01/18 | 1,539 | 1,604 | 1,532 | 1,581 | +4.08% | 256,200 | 1029億7843万 | +1.35% |
01/17 | 1,515 | 1,541 | 1,500 | 1,519 | +2.29% | 253,500 | 989億4006万 | -2.94% |
01/16 | 1,557 | 1,562 | 1,477 | 1,485 | -4.56% | 341,400 | 967億2547万 | -5.65% |
01/15 | 1,475 | 1,558 | 1,470 | 1,556 | +3.25% | 262,300 | 1013億5006万 | -1.95% |
01/11 | 1,532 | 1,536 | 1,501 | 1,507 | -0.66% | 102,500 | 981億5844万 | -5.64% |
01/10 | 1,503 | 1,525 | 1,501 | 1,517 | -1.69% | 124,000 | 988億979万 | -5.72% |
01/09 | 1,540 | 1,575 | 1,533 | 1,543 | +0.72% | 167,300 | 1005億330万 | -4.69% |
01/08 | 1,519 | 1,543 | 1,505 | 1,532 | +1.19% | 160,800 | 997億8682万 | -5.84% |
01/07 | 1,495 | 1,532 | 1,491 | 1,514 | +3.34% | 145,700 | 986億1439万 | -7.34% |
01/04 | 1,476 | 1,488 | 1,444 | 1,465 | -4.75% | 250,200 | 954億2277万 | -10.67% |
2018 |
12/28 | 1,511 | 1,558 | 1,502 | 1,538 | +1.38% | 190,400 | 1001億7763万 | -6.79% |
12/27 | 1,520 | 1,536 | 1,511 | 1,517 | +2.71% | 307,000 | 988億979万 | -8.45% |
12/26 | 1,469 | 1,488 | 1,452 | 1,477 | +2.43% | 170,800 | 962億439万 | -11.29% |
12/25 | 1,450 | 1,452 | 1,413 | 1,442 | -4.31% | 209,500 | 939億2467万 | -13.91% |
12/21 | 1,577 | 1,577 | 1,506 | 1,507 | -4.62% | 235,000 | 981億5844万 | -10.62% |
12/20 | 1,630 | 1,630 | 1,558 | 1,580 | -3.66% | 199,800 | 999億1952万 | -6.78% |
12/19 | 1,580 | 1,647 | 1,569 | 1,640 | +4.66% | 371,400 | 1037億1393万 | -3.59% |
12/18 | 1,610 | 1,619 | 1,564 | 1,567 | -4.1% | 277,400 | 990億9740万 | -7.99% |
12/17 | 1,611 | 1,641 | 1,609 | 1,634 | +1.3% | 242,900 | 1033億3449万 | -4.39% |
12/14 | 1,644 | 1,655 | 1,612 | 1,613 | -3.36% | 218,900 | 1020億645万 | -5.84% |
12/13 | 1,645 | 1,672 | 1,630 | 1,669 | +1.58% | 286,600 | 1055億4790万 | -2.85% |
12/12 | 1,620 | 1,668 | 1,620 | 1,643 | +2.24% | 149,300 | 1039億365万 | -4.53% |
12/11 | 1,659 | 1,659 | 1,606 | 1,607 | -3.31% | 259,700 | 1016億2701万 | -6.84% |
12/10 | 1,671 | 1,677 | 1,647 | 1,662 | -1.31% | 200,000 | 1051億522万 | -3.99% |
12/07 | 1,693 | 1,704 | 1,676 | 1,684 | -1% | 299,000 | 1064億9650万 | -2.94% |
12/06 | 1,740 | 1,750 | 1,688 | 1,701 | -3.19% | 299,300 | 1075億7159万 | -1.9% |
12/05 | 1,756 | 1,793 | 1,754 | 1,757 | -2.01% | 260,500 | 1111億1304万 | +1.44% |
12/04 | 1,810 | 1,826 | 1,789 | 1,793 | -1.32% | 141,600 | 1133億8968万 | +3.94% |
12/03 | 1,826 | 1,839 | 1,803 | 1,817 | +1.17% | 175,900 | 1149億745万 | +5.76% |
11/30 | 1,799 | 1,803 | 1,782 | 1,796 | +0.5% | 243,200 | 1135億7940万 | +5.03% |
11/29 | 1,754 | 1,797 | 1,743 | 1,787 | +2.64% | 280,500 | 1130億1024万 | +4.87% |
11/28 | 1,708 | 1,746 | 1,708 | 1,741 | +2.47% | 280,700 | 1101億119万 | +2.53% |
11/27 | 1,681 | 1,722 | 1,681 | 1,699 | +2.04% | 266,800 | 1074億4510万 | +0.3% |
11/26 | 1,680 | 1,709 | 1,647 | 1,665 | -3.14% | 335,700 | 1052億9494万 | -1.65% |
11/22 | 1,718 | 1,726 | 1,702 | 1,719 | +0.06% | 376,700 | 1087億991万 | +1.54% |
11/21 | 1,706 | 1,722 | 1,703 | 1,718 | -0.06% | 312,500 | 1086億4667万 | +1.54% |
11/20 | 1,717 | 1,732 | 1,711 | 1,719 | +0.29% | 324,100 | 1087億991万 | +1.66% |
11/19 | 1,730 | 1,731 | 1,706 | 1,714 | -0.06% | 195,500 | 1083億9371万 | +1.48% |
11/16 | 1,710 | 1,742 | 1,703 | 1,715 | -1.1% | 258,100 | 1084億5695万 | +1.72% |
11/15 | 1,725 | 1,739 | 1,715 | 1,734 | +0.64% | 163,400 | 1096億5851万 | +2.97% |
11/14 | 1,722 | 1,742 | 1,715 | 1,723 | +0.94% | 215,900 | 1089億6287万 | +2.5% |
11/13 | 1,695 | 1,711 | 1,678 | 1,707 | -0.76% | 233,500 | 1079億5103万 | +1.67% |
11/12 | 1,730 | 1,733 | 1,712 | 1,720 | -0.52% | 181,700 | 1087億7315万 | +2.44% |
11/09 | 1,720 | 1,740 | 1,720 | 1,729 | -0.52% | 281,300 | 1093億4231万 | +2.98% |
11/08 | 1,746 | 1,758 | 1,715 | 1,738 | +0.52% | 453,600 | 1099億1147万 | +3.39% |
11/07 | 1,725 | 1,756 | 1,722 | 1,729 | -0.75% | 289,800 | 1093億4231万 | +2.73% |
11/06 | 1,740 | 1,757 | 1,726 | 1,742 | -0.91% | 345,400 | 1101億6443万 | +3.26% |
11/05 | 1,755 | 1,816 | 1,736 | 1,758 | -0.51% | 540,400 | 1111億7628万 | +4.02% |
11/02 | 13:00 平成31年3月期第2四半期決算短信〔日本基準〕(連結) |
11/02 | 13:00 新規受注等に関するお知らせ |
11/02 | 1,681 | 1,769 | 1,602 | 1,767 | +5.87% | 947,100 | 1117億4544万 | +4.31% |
11/01 | 1,636 | 1,678 | 1,634 | 1,669 | +1.34% | 251,200 | 1055億4790万 | -1.59% |
10/31 | 1,598 | 1,647 | 1,598 | 1,647 | +3.91% | 274,200 | 1041億5661万 | -3.29% |
10/30 | 1,590 | 1,605 | 1,573 | 1,585 | -1.8% | 854,000 | 1002億3572万 | -7.47% |
10/29 | 1,633 | 1,651 | 1,607 | 1,614 | -0.8% | 298,000 | 1020億6969万 | -6.49% |
10/26 | 1,633 | 1,642 | 1,613 | 1,627 | +0.06% | 211,200 | 1028億9181万 | -6.28% |
10/25 | 1,620 | 1,634 | 1,608 | 1,626 | -1.45% | 313,300 | 1028億2857万 | -6.87% |
10/24 | 1,650 | 1,666 | 1,626 | 1,650 | +0.79% | 175,900 | 1043億4633万 | -5.93% |
10/23 | 1,665 | 1,666 | 1,626 | 1,637 | -1.92% | 376,500 | 1035億2421万 | -7.04% |
10/22 | 1,664 | 1,683 | 1,648 | 1,669 | -0.06% | 121,600 | 1042億7711万 | -5.55% |
10/19 | 1,660 | 1,671 | 1,645 | 1,670 | -0.83% | 183,700 | 1043億3959万 | -5.7% |
10/18 | 1,703 | 1,707 | 1,677 | 1,684 | -1% | 176,300 | 1052億1429万 | -5.23% |
10/17 | 1,685 | 1,712 | 1,671 | 1,701 | +2.41% | 174,200 | 1062億7643万 | -4.65% |
10/16 | 1,640 | 1,662 | 1,638 | 1,661 | +1.4% | 210,600 | 1037億7728万 | -7.26% |
10/15 | 1,653 | 1,653 | 1,625 | 1,638 | -1.68% | 363,200 | 1023億4027万 | -8.95% |
10/12 | 1,650 | 1,680 | 1,645 | 1,666 | +0.54% | 207,100 | 1040億8968万 | -7.8% |
10/11 | 1,636 | 1,666 | 1,631 | 1,657 | -2.18% | 427,100 | 1035億2737万 | -8.71% |
10/10 | 1,702 | 1,712 | 1,687 | 1,694 | +0.06% | 299,000 | 1058億3908万 | -7.08% |
10/09 | 1,725 | 1,730 | 1,690 | 1,693 | -2.42% | 421,900 | 1057億7660万 | -7.49% |
10/05 | 1,755 | 1,769 | 1,725 | 1,735 | -2.2% | 300,900 | 1084億71万 | -5.5% |
10/04 | 1,781 | 1,787 | 1,750 | 1,774 | -0.34% | 332,100 | 1108億3739万 | -3.59% |
10/03 | 1,796 | 1,829 | 1,769 | 1,780 | -2.25% | 230,500 | 1112億1226万 | -3.31% |
10/02 | 1,834 | 1,860 | 1,819 | 1,821 | -0.27% | 269,000 | 1137億7389万 | -1.03% |
10/01 | 15:00 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 |
10/01 | 1,840 | 1,840 | 1,813 | 1,826 | -1.46% | 171,200 | 1140億8628万 | -0.49% |
10/01 | 株式分割 1→2 |
09/28 | 1,849 | 1,883 | 1,847 | 1,853 | +1.53% | 188,900 | 1157億7321万 | +1.2% |
09/27 | 1,838 | 1,861 | 1,811 | 1,825 | -1.51% | 208,400 | 1140億2381万 | -0.11% |
09/26 | 1,834 | 1,859 | 1,834 | 1,853 | -1.83% | 196,200 | 1157億7321万 | +1.59% |
09/25 | 1,890 | 1,900 | 1,873 | 1,888 | -0.53% | 220,000 | 1179億2873万 | +3.71% |
09/21 | 1,875 | 1,905 | 1,873 | 1,898 | +1.47% | 233,200 | 1185億5352万 | +4.55% |
09/20 | 1,895 | 1,895 | 1,863 | 1,870 | -0.53% | 164,400 | 1168億3535万 | +3.31% |
09/19 | 1,855 | 1,895 | 1,855 | 1,880 | +2.45% | 296,400 | 1174億6014万 | +4.1% |
09/18 | 1,823 | 1,848 | 1,820 | 1,835 | +0.82% | 290,200 | 1146億4859万 | +1.77% |
09/14 | 1,813 | 1,823 | 1,805 | 1,820 | +1.39% | 240,600 | 1137億1141万 | +1.05% |
09/13 | 1,760 | 1,800 | 1,750 | 1,795 | +1.41% | 407,200 | 1121億4944万 | -0.28% |
09/12 | 1,818 | 1,823 | 1,745 | 1,770 | -2.48% | 300,600 | 1105億8747万 | -1.88% |
09/11 | 1,833 | 1,840 | 1,778 | 1,815 | -2.42% | 342,600 | 1133億9902万 | +0.39% |
09/10 | 1,858 | 1,895 | 1,843 | 1,860 | +0.13% | 225,000 | 1162億1056万 | +2.93% |
09/07 | 1,888 | 1,888 | 1,835 | 1,858 | -0.27% | 318,000 | 1160億5437万 | +3.02% |
09/06 | 15:00 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 |
09/06 | 1,848 | 1,878 | 1,843 | 1,863 | +0.4% | 145,400 | 1163億6676万 | +3.19% |
09/05 | 1,848 | 1,873 | 1,843 | 1,855 | +0.27% | 174,600 | 1158億9817万 | +2.66% |
09/04 | 1,858 | 1,870 | 1,840 | 1,850 | -0.4% | 173,800 | 1155億8578万 | +2.15% |
09/03 | 1,863 | 1,873 | 1,848 | 1,858 | -0.8% | 233,800 | 1160億5437万 | +2.45% |
08/31 | 1,838 | 1,883 | 1,828 | 1,873 | +0.81% | 252,200 | 1169億9155万 | +3.17% |
08/30 | 1,850 | 1,868 | 1,838 | 1,858 | +1.36% | 379,800 | 1160億5437万 | +2.29% |
08/29 | 1,790 | 1,845 | 1,790 | 1,833 | +2.37% | 180,000 | 1144億9240万 | +0.91% |
08/28 | 1,778 | 1,808 | 1,773 | 1,790 | +1.85% | 321,200 | 1118億3705万 | -1.43% |
08/27 | 1,710 | 1,773 | 1,705 | 1,758 | +3.53% | 371,800 | 1098億649万 | -3.33% |
08/24 | 1,710 | 1,730 | 1,680 | 1,698 | -1.45% | 642,200 | 1060億5776万 | -6.73% |
08/23 | 1,750 | 1,753 | 1,718 | 1,723 | -1.43% | 211,800 | 1076億1973万 | -5.67% |
08/22 | 1,743 | 1,753 | 1,713 | 1,748 | -0.14% | 482,000 | 1091億8170万 | -4.61% |
08/21 | 1,753 | 1,765 | 1,743 | 1,750 | 0% | 176,400 | 1093億3790万 | -4.63% |
08/20 | 1,770 | 1,773 | 1,750 | 1,750 | -1.41% | 83,600 | 1093億3790万 | -4.79% |