IR情報

2020/02/10~2020/07/07

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
2020
07/071,4691,4951,4441,449-0.21%934,0002233億688万-3.53%
07/061,4151,4571,4141,452+2.18%716,7002237億6921万-3.52%
07/031,4321,4381,4061,421+0.64%460,4002189億9177万-5.77%
07/021,4321,4401,3911,412-1.81%890,3002176億477万-6.61%
07/011,4711,4711,4301,438-0.21%921,7002216億1165万-5.27%
06/301,4341,4711,4141,441+2.42%844,8002220億7399万-5.26%
06/291,4151,4401,3941,407-3.96%856,0002168億3421万-7.68%
06/261,4901,4911,4531,465+1.74%655,3002257億7265万-4.06%
06/251,4371,4551,4121,440-2.9%1,232,5002219億1988万-5.7%
06/241,4551,4971,4511,483+1.99%1,094,8002285億4665万-2.95%
06/231,4671,4791,4341,454-0.95%1,805,2002240億7743万-4.84%
06/221,5211,5241,4601,468-3.99%1,515,9002262億3499万-3.99%
06/191,5671,5671,5151,529-2.74%1,153,6002356億3576万+0.13%
06/181,5901,5941,5531,572-0.69%949,6002422億6253万+3.29%
06/171,5811,5861,5461,583+0.96%573,1002439億5775万+4.56%
06/161,4951,5811,4951,568+8.06%875,4002416億4609万+4.05%
06/151,4921,4971,4501,451-2.42%909,6002236億1510万-3.07%
06/121,4371,5021,4231,487-0.4%1,286,8002291億6310万-0.2%
06/111,5631,5751,4871,493-6.04%1,724,6002300億8776万+0.74%
06/101,5661,6021,5561,589-1.06%1,028,3002448億8242万+8.02%
06/091,6361,6381,5951,606-1.53%856,4002475億231万+10.23%
06/081,6321,6431,6201,631+2.26%828,4002513億5508万+12.87%
06/051,5601,6051,5471,595+1.79%1,021,5002458億709万+11.62%
06/041,5691,5811,5521,567+1.29%813,7002414億9198万+10.82%
06/031,5651,5771,5271,547+1.11%1,094,1002384億976万+10.74%
06/021,5281,5401,5011,530+0.66%932,2002357億8987万+10.63%
06/011,5011,5391,4861,520-0.59%714,3002342億4876万+11.27%
05/291,5401,5611,5281,529-1.29%1,068,4002356億3576万+13.09%
05/281,5581,5721,5411,549+1.64%1,461,7002387億1798万+15.77%
05/271,5081,5281,4981,524+0.86%1,101,8002348億6520万+15.11%
05/261,5131,5321,4951,511+1.82%804,0002328億6176万+15.43%
05/251,4581,4841,4531,484+1.44%648,9002287億76万+14.51%
05/221,4891,5081,4561,463-0.75%664,2002254億6443万+13.85%
05/211,4721,4931,4571,474+0.07%781,5002271億5965万+15.79%
05/201,4651,4981,4561,473-0.34%1,079,9002270億554万+16.81%
05/191,4671,5101,4661,478+3.72%1,030,8002277億7610万+18.15%
05/181,4091,4431,3901,425+1.06%1,115,1002196億821万+15.11%
05/151,4011,4291,4001,410+3.3%1,339,7002172億9655万+15.1%
05/141,4291,4291,3631,365-3.19%1,535,0002103億6155万+12.81%
05/131,3801,4431,3591,410+8.29%1,664,9002172億9655万+17.99%
05/1215:30 業績予想の修正に関するお知らせ
05/1215:30 2020年12月期(2020年度)第1四半期決算説明資料
05/1215:30 2020年12月期第1四半期決算短信〔日本基準〕(連結)
05/121,3471,3531,3011,302+0.23%1,687,3002006億5255万+10.34%
05/111,2951,3141,2901,299+2.44%726,4002001億9022万+10.84%
05/081,2531,2781,2471,268+3.09%920,5001954億1278万+8.38%
05/071,2311,2441,2101,230-1.13%868,5001895億5656万+5.13%
05/011,2651,2651,2261,244-3.34%783,7001917億1412万+6.32%
04/301,2751,3021,2701,287+3.96%825,2001983億4089万+10.09%
04/281,2451,2541,2201,238+1.89%884,4001907億8945万+6.17%
04/271,1901,2181,1791,215+4.65%876,1001872億4490万+4.83%
04/241,1771,1851,1521,161-1.69%734,2001789億2290万+1.04%
04/231,1281,1901,1261,181+6.49%890,4001820億512万+3.42%
04/221,1471,1471,1051,109-4.31%658,1001709億913万-2.29%
04/211,1651,1821,1501,159-2.11%614,5001786億1468万+2.29%
04/201,2091,2151,1791,184-2.63%614,0001824億6745万+4.69%
04/171,1961,2511,1901,216+5.74%1,065,9001873億9901万+7.52%
04/161,1631,1651,1441,150-3.12%853,0001772億2768万+1.41%
04/151,1921,1941,1611,187-0.67%994,7001829億2979万+3.85%
04/141,1821,2091,1661,195+3.28%629,7001841億6267万+3.91%
04/131,1791,1971,1561,157-2.69%394,5001783億646万+0.09%
04/101,2021,2051,1541,189-1.33%674,3001832億3801万+2.06%
04/091,2001,2321,1841,205+3.7%1,408,5001857億378万+2.47%
04/081,1151,1801,0951,162+4.31%1,045,5001790億7701万-2.02%
04/071,0751,1261,0701,114+8.9%1,624,3001716億7968万-6.78%
04/069711,0379411,023+3.75%1,722,9001576億5558万-15.24%
04/031,0211,031971986-4.92%1,768,2001519億5347万-19.38%
04/021,0671,0721,0281,037-6.66%1,768,2001598億1313万-16.77%
04/011,2221,2221,1021,111-10.4%1,522,6001712億1735万-12.38%
03/311,2031,2621,2021,240-1.82%1,281,9001910億9767万-3.73%
03/301,2001,2651,1921,263+1.53%980,0001946億4222万-3.14%
03/2715:30 定款一部変更に関するお知らせ
03/2715:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
03/271,2691,2871,2091,244+2.73%1,444,2001917億1412万-5.61%
03/261,2001,2441,1721,211-0.16%1,395,4001866億2845万-9.15%
03/251,1931,2181,1551,213+13.05%1,639,8001869億3667万-10.15%
03/249891,0779781,073+11.77%2,409,5001653億6113万-21.33%
03/23978992950960-3.32%2,133,7001479億4658万-30.43%
03/199731,013973993-0.5%2,775,7001530億3225万-28.92%
03/181,0371,071992998-5.49%2,533,8001538億280万-29.32%
03/171,0581,0721,0101,056-3.83%2,526,9001627億4124万-26.05%
03/161,1891,2041,0911,098-7.58%2,016,9001692億1390万-23.86%
03/131,2011,2401,1541,188-7.98%1,806,8001830億8390万-18.41%
03/121,3381,3501,2711,291-6.38%1,884,3001989億5733万-11.88%
03/111,3711,4211,3591,379+1.47%1,933,3002125億1910万-6.06%
03/101,3241,3721,2751,359+1.49%1,247,7002094億3688万-7.49%
03/091,3681,3791,3251,339-4.56%1,097,2002063億5466万-8.91%
03/061,4241,4431,3901,403-3.84%1,020,6002162億1777万-4.56%
03/051,4671,4851,4491,459+1.46%1,363,1002248億4799万-0.68%
03/041,3851,4451,3701,438+3.01%1,028,3002216億1165万-1.91%
03/031,4491,4641,3941,396-1.41%1,178,0002151億3899万-4.64%
03/021,4191,4461,3901,416-1.39%1,724,2002182億2121万-3.41%
02/281,5051,5061,4191,436-6.75%2,112,7002213億343万-2.11%
02/271,5771,5821,5311,540-2.84%1,024,9002373億3098万+4.9%
02/261,5781,5931,5651,585-1.8%1,049,9002442億6598万+8.12%
02/251,6021,6531,5961,614-1.71%1,745,3002487億3520万+10.32%
02/211,6381,6651,6321,642+1.36%1,200,6002530億5030万+12.7%
02/201,6471,6831,6091,620-0.31%1,417,2002496億5986万+11.88%
02/191,6301,6431,6041,625+0.18%1,793,1002504億3042万+12.77%
02/181,6041,6551,6001,622+3.12%2,216,3002499億6808万+13.03%
02/171,5401,5771,5111,573+7.01%2,302,7002424億1664万+10.08%
02/1411:30 個別決算における特別損失の発生及び2019年12月期個別業績と前期実績値との差異に関するお知らせ
02/1411:30 (開示事項の経過)欧州タイヤ生産工場の建設及びタイヤ生産子会社の設立について
02/1411:30 2019年12月期(2019年度)通期決算説明資料
02/1411:30 2019年12月期決算短信〔日本基準〕(連結)
02/141,3701,5011,3501,470+6.91%2,022,8002265億4321万+3.01%
02/131,4091,4161,3681,375-0.29%883,8002119億266万-3.78%
02/121,3941,3991,3571,379-1.29%1,162,6002125億1910万-3.97%
02/101,4031,4151,3941,397-1.27%454,4002152億9310万-3.12%