| 2019 |
| 01/24 | 1,449 | 1,476 | 1,443 | 1,475 | +0.55% | 278,600 | 1875億8913万 | +2.64% |
| 01/23 | 1,443 | 1,476 | 1,437 | 1,467 | +0.27% | 330,100 | 1865億7170万 | +1.88% |
| 01/22 | 1,473 | 1,482 | 1,453 | 1,463 | -1.22% | 309,900 | 1860億6298万 | +1.25% |
| 01/21 | 1,480 | 1,502 | 1,468 | 1,481 | +2.14% | 540,700 | 1883億5220万 | +2.07% |
| 01/18 | 1,427 | 1,458 | 1,427 | 1,450 | +2.69% | 432,600 | 1844億965万 | -0.62% |
| 01/17 | 1,429 | 1,445 | 1,406 | 1,412 | +0.5% | 536,000 | 1795億7685万 | -3.81% |
| 01/16 | 1,412 | 1,416 | 1,373 | 1,405 | -1.06% | 784,700 | 1786億8659万 | -5.07% |
| 01/15 | 1,393 | 1,434 | 1,379 | 1,420 | -0.14% | 798,500 | 1805億9428万 | -5.02% |
| 01/11 | 1,433 | 1,434 | 1,393 | 1,422 | +0.28% | 452,900 | 1808億4864万 | -5.89% |
| 01/10 | 1,432 | 1,435 | 1,401 | 1,418 | -0.98% | 539,700 | 1803億3992万 | -7.08% |
| 01/09 | 1,429 | 1,454 | 1,399 | 1,432 | +2.95% | 944,400 | 1821億2043万 | -7.07% |
| 01/08 | 1,408 | 1,419 | 1,382 | 1,391 | +0.8% | 742,900 | 1769億609万 | -10.55% |
| 01/07 | 1,370 | 1,407 | 1,363 | 1,380 | +3.92% | 631,800 | 1755億712万 | -12.21% |
| 01/04 | 1,255 | 1,336 | 1,253 | 1,328 | -3.42% | 1,088,800 | 1688億9380万 | -16.37% |
| 2018 |
| 12/28 | 1,388 | 1,425 | 1,366 | 1,375 | -1.43% | 1,274,400 | 1748億7122万 | -14.38% |
| 12/27 | 15:00 軟質ウレタン事業の譲渡に伴う連結子会社における会社分割および子会社株式の譲渡等完了に関するお知らせ |
| 12/27 | 1,393 | 1,402 | 1,363 | 1,395 | +4.65% | 614,400 | 1774億1480万 | -13.89% |
| 12/26 | 1,315 | 1,343 | 1,309 | 1,333 | +0.6% | 794,800 | 1695億2970万 | -18.37% |
| 12/25 | 1,387 | 1,391 | 1,300 | 1,325 | -5.76% | 754,300 | 1685億1227万 | -19.7% |
| 12/21 | 1,422 | 1,429 | 1,391 | 1,406 | -3.96% | 1,248,600 | 1788億1377万 | -15.71% |
| 12/20 | 1,479 | 1,509 | 1,455 | 1,464 | -2.14% | 1,103,500 | 1861億9016万 | -13.01% |
| 12/19 | 1,507 | 1,527 | 1,483 | 1,496 | -0.8% | 648,100 | 1902億5989万 | -11.64% |
| 12/18 | 1,506 | 1,531 | 1,495 | 1,508 | -0.85% | 604,600 | 1917億8604万 | -11.29% |
| 12/17 | 1,556 | 1,570 | 1,516 | 1,521 | -2.31% | 693,900 | 1934億3937万 | -10.9% |
| 12/14 | 1,605 | 1,619 | 1,554 | 1,557 | -2.93% | 704,900 | 1980億1781万 | -9.11% |
| 12/13 | 1,567 | 1,608 | 1,555 | 1,604 | +4.02% | 1,194,700 | 2039億9523万 | -6.53% |
| 12/12 | 1,514 | 1,583 | 1,477 | 1,542 | -3.08% | 3,374,900 | 1961億1013万 | -10.3% |
| 12/11 | 1,590 | 1,607 | 1,565 | 1,591 | -1.24% | 1,048,700 | 2023億4190万 | -7.71% |
| 12/10 | 1,646 | 1,650 | 1,608 | 1,611 | -4.22% | 676,000 | 2048億8548万 | -6.66% |
| 12/07 | 1,693 | 1,702 | 1,669 | 1,682 | -0.24% | 567,600 | 2139億1520万 | -2.83% |
| 12/06 | 1,713 | 1,719 | 1,672 | 1,686 | -1.92% | 556,000 | 2144億2391万 | -3.05% |
| 12/05 | 1,718 | 1,732 | 1,696 | 1,719 | -2.77% | 939,300 | 2186億2082万 | -1.6% |
| 12/04 | 1,815 | 1,825 | 1,762 | 1,768 | -3.34% | 1,212,600 | 2248億5260万 | +0.86% |
| 12/03 | 1,812 | 1,832 | 1,797 | 1,829 | +2.01% | 1,344,900 | 2326億1052万 | +4.16% |
| 11/30 | 1,794 | 1,812 | 1,787 | 1,793 | -0.39% | 593,300 | 2280億3207万 | +2.17% |
| 11/29 | 1,791 | 1,817 | 1,772 | 1,800 | +1.75% | 791,800 | 2289億2233万 | +2.56% |
| 11/28 | 1,806 | 1,808 | 1,753 | 1,769 | -2.8% | 929,800 | 2249億7978万 | +0.68% |
| 11/27 | 1,812 | 1,826 | 1,801 | 1,820 | +2.36% | 770,200 | 2314億6591万 | +3.41% |
| 11/26 | 1,733 | 1,786 | 1,729 | 1,778 | +0.51% | 494,800 | 2261億2439万 | +0.97% |
| 11/22 | 1,728 | 1,774 | 1,727 | 1,769 | +2.73% | 757,100 | 2249億7978万 | +0.34% |
| 11/21 | 1,704 | 1,745 | 1,701 | 1,722 | -1.03% | 770,400 | 2190億236万 | -2.6% |
| 11/20 | 1,738 | 1,747 | 1,723 | 1,740 | -1.14% | 957,000 | 2212億9158万 | -1.97% |
| 11/19 | 1,771 | 1,779 | 1,744 | 1,760 | -0.4% | 446,800 | 2238億3516万 | -1.12% |
| 11/16 | 1,759 | 1,785 | 1,717 | 1,767 | -1.34% | 979,300 | 2247億2542万 | -0.9% |
| 11/15 | 1,716 | 1,794 | 1,716 | 1,791 | +4.8% | 1,542,100 | 2277億7771万 | +0.22% |
| 11/14 | 1,657 | 1,717 | 1,646 | 1,709 | +3.08% | 905,800 | 2173億4903万 | -4.53% |
| 11/13 | 1,671 | 1,697 | 1,645 | 1,658 | -2.53% | 1,243,700 | 2108億6290万 | -7.89% |
| 11/12 | 1,624 | 1,727 | 1,614 | 1,701 | +1.86% | 1,864,800 | 2163億3160万 | -6.13% |
| 11/09 | 15:30 2018年12月期(2018年度)第3四半期決算説明資料 |
| 11/09 | 15:30 平成30年12月期第3四半期決算短信〔日本基準〕(連結) |
| 11/09 | 1,634 | 1,691 | 1,615 | 1,670 | +2.64% | 1,409,200 | 2123億8905万 | -8.49% |
| 11/08 | 1,652 | 1,669 | 1,621 | 1,627 | -2.4% | 1,192,400 | 2069億2035万 | -11.53% |
| 11/07 | 1,698 | 1,709 | 1,664 | 1,667 | -0.54% | 825,100 | 2120億751万 | -10.09% |
| 11/06 | 1,625 | 1,679 | 1,625 | 1,676 | +2.32% | 588,600 | 2131億5212万 | -10.33% |
| 11/05 | 1,700 | 1,713 | 1,635 | 1,638 | -5.86% | 1,594,400 | 2083億1932万 | -13.01% |
| 11/02 | 1,756 | 1,767 | 1,651 | 1,740 | -7.25% | 2,799,700 | 2212億9158万 | -8.37% |
| 11/01 | 15:10 資本業務提携契約の締結及び第三者割当による新株式発行並びに主要株主である筆頭株主及びその他の関係会社の異動に関するお知らせ |
| 11/01 | 1,881 | 1,901 | 1,873 | 1,876 | -0.74% | 624,200 | 2385億8794万 | -1.78% |
| 10/31 | 1,861 | 1,894 | 1,851 | 1,890 | +1.61% | 728,700 | 2403億6844万 | -1.36% |
| 10/30 | 1,850 | 1,892 | 1,836 | 1,860 | +1.14% | 1,217,700 | 2365億5307万 | -3.13% |
| 10/29 | 1,845 | 1,849 | 1,832 | 1,839 | +1.38% | 915,400 | 2338億8231万 | -4.47% |
| 10/26 | 1,819 | 1,836 | 1,787 | 1,814 | +0.72% | 1,171,900 | 2307億283万 | -6.06% |
| 10/25 | 1,773 | 1,834 | 1,773 | 1,801 | -2.49% | 721,300 | 2290億4951万 | -7.07% |
| 10/24 | 1,835 | 1,859 | 1,821 | 1,847 | +0.82% | 567,700 | 2348億9974万 | -4.99% |
| 10/23 | 1,856 | 1,856 | 1,832 | 1,832 | -0.87% | 722,300 | 2329億9206万 | -5.86% |
| 10/22 | 1,825 | 1,868 | 1,810 | 1,848 | +0.43% | 1,020,700 | 2350億2692万 | -5.04% |
| 10/19 | 1,843 | 1,844 | 1,814 | 1,840 | -2.44% | 901,100 | 2340億949万 | -5.3% |
| 10/18 | 1,906 | 1,911 | 1,880 | 1,886 | -0.63% | 390,800 | 2398億5973万 | -2.78% |
| 10/17 | 1,898 | 1,912 | 1,876 | 1,898 | +1.82% | 516,600 | 2413億8588万 | -1.86% |
| 10/16 | 1,839 | 1,870 | 1,832 | 1,864 | +1.36% | 626,900 | 2370億6179万 | -3.32% |
| 10/15 | 1,843 | 1,865 | 1,835 | 1,839 | -1.24% | 575,500 | 2338億8231万 | -4.42% |
| 10/12 | 1,869 | 1,887 | 1,854 | 1,862 | -0.75% | 983,100 | 2368億743万 | -3.12% |
| 10/11 | 1,870 | 1,907 | 1,862 | 1,876 | -3.89% | 1,090,500 | 2385億8794万 | -2.19% |
| 10/10 | 1,965 | 1,975 | 1,937 | 1,952 | -0.36% | 378,200 | 2482億5355万 | +1.93% |
| 10/09 | 1,966 | 1,997 | 1,952 | 1,959 | -2.63% | 659,100 | 2491億4380万 | +2.57% |
| 10/05 | 1,991 | 2,030 | 1,987 | 2,012 | -0.49% | 518,100 | 2558億8429万 | +5.62% |
| 10/04 | 2,047 | 2,069 | 2,022 | 2,022 | +0.6% | 702,300 | 2571億5608万 | +6.42% |
| 10/03 | 2,048 | 2,052 | 2,004 | 2,010 | -1.13% | 403,000 | 2556億2993万 | +6.18% |
| 10/02 | 2,053 | 2,075 | 2,028 | 2,033 | +0.25% | 567,000 | 2585億5505万 | +7.79% |
| 10/01 | 2,020 | 2,035 | 1,997 | 2,028 | -0.93% | 575,800 | 2579億1916万 | +8.16% |
| 09/28 | 2,053 | 2,083 | 2,037 | 2,047 | +1.09% | 777,300 | 2603億3556万 | +9.76% |
| 09/27 | 2,039 | 2,060 | 2,020 | 2,025 | +0.5% | 842,100 | 2575億3762万 | +9.11% |
| 09/26 | 1,978 | 2,017 | 1,963 | 2,015 | +1.51% | 510,700 | 2562億6583万 | +9.1% |
| 09/25 | 1,972 | 1,985 | 1,937 | 1,985 | -0.8% | 895,500 | 2524億5045万 | +8% |
| 09/21 | 1,976 | 2,001 | 1,946 | 2,001 | +1.42% | 1,048,600 | 2544億8532万 | +9.34% |
| 09/20 | 2,009 | 2,009 | 1,965 | 1,973 | -1.15% | 960,100 | 2509億2431万 | +8.35% |
| 09/19 | 2,004 | 2,037 | 1,989 | 1,996 | +2.1% | 1,104,000 | 2538億4942万 | +10.03% |
| 09/18 | 1,889 | 1,968 | 1,885 | 1,955 | +3.88% | 1,352,700 | 2486億3508万 | +8.31% |
| 09/14 | 1,862 | 1,896 | 1,862 | 1,882 | +2.39% | 1,290,900 | 2393億5101万 | +4.85% |
| 09/13 | 1,786 | 1,847 | 1,786 | 1,838 | +3.67% | 871,900 | 2337億5513万 | +2.8% |
| 09/12 | 1,743 | 1,785 | 1,739 | 1,773 | +0.91% | 755,500 | 2254億8849万 | -0.39% |
| 09/11 | 1,745 | 1,772 | 1,738 | 1,757 | -0.17% | 561,600 | 2234億5363万 | -1.07% |
| 09/10 | 1,736 | 1,764 | 1,734 | 1,760 | +1.27% | 509,000 | 2238億3516万 | -0.85% |
| 09/07 | 1,728 | 1,741 | 1,718 | 1,738 | -1.03% | 593,700 | 2210億3722万 | -1.86% |
| 09/06 | 1,772 | 1,807 | 1,756 | 1,756 | -2.17% | 784,900 | 2233億2645万 | -0.85% |
| 09/05 | 1,793 | 1,820 | 1,776 | 1,795 | +1.36% | 823,600 | 2282億8643万 | +1.41% |
| 09/04 | 1,799 | 1,799 | 1,766 | 1,771 | -1.45% | 397,500 | 2252億3413万 | +0.17% |
| 09/03 | 1,806 | 1,809 | 1,780 | 1,797 | -1.43% | 627,500 | 2285億4079万 | +1.64% |
| 08/31 | 1,823 | 1,843 | 1,808 | 1,823 | -0.98% | 704,400 | 2318億4745万 | +3.34% |
| 08/30 | 1,888 | 1,889 | 1,836 | 1,841 | -2.02% | 1,964,900 | 2341億3667万 | +4.72% |
| 08/29 | 1,840 | 1,890 | 1,831 | 1,879 | +1.79% | 525,500 | 2389億6947万 | +7.25% |
| 08/28 | 1,850 | 1,868 | 1,837 | 1,846 | +0.6% | 583,800 | 2347億7256万 | +5.97% |
| 08/27 | 1,778 | 1,840 | 1,770 | 1,835 | +3.91% | 919,400 | 2333億7359万 | +5.89% |
| 08/24 | 1,783 | 1,783 | 1,754 | 1,766 | -0.67% | 551,800 | 2245億9824万 | +2.44% |
