IR情報

2018/09/04~2019/02/04

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
2019
02/0615:30 平成31年3月期第3四半期決算短信〔日本基準〕(連結)
02/0615:30 新規受注等に関するお知らせ
02/041,5351,5431,5161,543-0.45%550,0001005億330万0%
02/011,5591,5721,5411,550-1.96%151,3001009億5925万+0.58%
01/311,5971,5971,5171,581+1.22%142,9001029億7843万+2.53%
01/301,5871,5911,5591,562-1.64%158,8001017億4087万+1.1%
01/291,5881,5951,5531,588+0.38%165,4001034億3438万+2.78%
01/281,5851,6081,5771,582-0.5%114,3001030億4357万+2.26%
01/251,5781,6011,5711,590+0.13%134,2001035億6465万+2.71%
01/241,5501,5891,5441,588+0.44%121,6001034億3438万+2.39%
01/231,5521,5951,5351,581-0.69%216,5001029億7843万+1.8%
01/221,6211,6231,5851,592-1.42%92,1001036億9492万+2.45%
01/211,6051,6331,5961,615+2.15%166,9001051億9302万+3.73%
01/181,5391,6041,5321,581+4.08%256,2001029億7843万+1.35%
01/171,5151,5411,5001,519+2.29%253,500989億4006万-2.94%
01/161,5571,5621,4771,485-4.56%341,400967億2547万-5.65%
01/151,4751,5581,4701,556+3.25%262,3001013億5006万-1.95%
01/111,5321,5361,5011,507-0.66%102,500981億5844万-5.64%
01/101,5031,5251,5011,517-1.69%124,000988億979万-5.72%
01/091,5401,5751,5331,543+0.72%167,3001005億330万-4.69%
01/081,5191,5431,5051,532+1.19%160,800997億8682万-5.84%
01/071,4951,5321,4911,514+3.34%145,700986億1439万-7.34%
01/041,4761,4881,4441,465-4.75%250,200954億2277万-10.67%
2018
12/281,5111,5581,5021,538+1.38%190,4001001億7763万-6.79%
12/271,5201,5361,5111,517+2.71%307,000988億979万-8.45%
12/261,4691,4881,4521,477+2.43%170,800962億439万-11.29%
12/251,4501,4521,4131,442-4.31%209,500939億2467万-13.91%
12/211,5771,5771,5061,507-4.62%235,000981億5844万-10.62%
12/201,6301,6301,5581,580-3.66%199,800999億1952万-6.78%
12/191,5801,6471,5691,640+4.66%371,4001037億1393万-3.59%
12/181,6101,6191,5641,567-4.1%277,400990億9740万-7.99%
12/171,6111,6411,6091,634+1.3%242,9001033億3449万-4.39%
12/141,6441,6551,6121,613-3.36%218,9001020億645万-5.84%
12/131,6451,6721,6301,669+1.58%286,6001055億4790万-2.85%
12/121,6201,6681,6201,643+2.24%149,3001039億365万-4.53%
12/111,6591,6591,6061,607-3.31%259,7001016億2701万-6.84%
12/101,6711,6771,6471,662-1.31%200,0001051億522万-3.99%
12/071,6931,7041,6761,684-1%299,0001064億9650万-2.94%
12/061,7401,7501,6881,701-3.19%299,3001075億7159万-1.9%
12/051,7561,7931,7541,757-2.01%260,5001111億1304万+1.44%
12/041,8101,8261,7891,793-1.32%141,6001133億8968万+3.94%
12/031,8261,8391,8031,817+1.17%175,9001149億745万+5.76%
11/301,7991,8031,7821,796+0.5%243,2001135億7940万+5.03%
11/291,7541,7971,7431,787+2.64%280,5001130億1024万+4.87%
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%