日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
11/06	600	605	588	594	-1.98%	34,700	-	-3.41%
11/05	606	607	602	606	+0.17%	2,900	-	-1.62%
11/04	602	607	600	605	-0.17%	9,700	-	-1.94%
11/02	605	609	600	606	+0.17%	13,800	-	-2.1%
10/30	607	608	605	605	-0.82%	2,500	-	-2.42%
10/29	605	610	605	610	0%	2,900	-	-1.77%
10/28	611	611	610	610	-0.33%	700	-	-1.93%
10/27	607	614	607	612	+0.82%	2,200	-	-1.77%
10/26	611	612	607	607	-0.33%	4,300	-	-2.72%
10/23	609	613	601	609	0%	8,700	-	-2.56%
10/22	609	613	606	609	+0.33%	3,400	-	-2.87%
10/21	613	613	607	607	0%	5,100	-	-3.34%
10/20	617	617	606	607	-1.62%	9,000	-	-3.5%
10/19	616	617	606	617	+0.49%	4,900	-	-2.06%
10/16	615	616	606	614	+0.99%	13,800	-	-2.69%
10/15	616	616	608	608	-1.94%	17,700	-	-3.8%
10/14	612	622	602	620	+1.47%	16,900	-	-2.21%
10/13	614	619	603	611	-0.49%	16,300	-	-3.78%
10/09	615	618	613	614	-0.65%	5,900	-	-3.46%
10/08	624	624	616	618	-0.8%	9,700	-	-2.98%
10/07	633	633	612	623	-1.27%	21,800	-	-2.35%
10/06	634	640	614	631	-1.25%	32,000	-	-1.1%
10/05	640	641	634	639	-0.16%	5,300	-	+0.16%
10/02	641	641	634	640	-0.16%	1,700	-	+0.31%
10/01	642	644	636	641	-0.16%	4,800	-	+0.47%
09/30	632	644	631	642	+1.58%	15,600	-	+0.78%
09/29	632	634	632	632	0%	2,900	-	-0.78%
09/28	633	634	632	632	-0.32%	7,800	-	-0.78%
09/25	636	638	631	634	-0.31%	9,200	-	-0.47%
09/24	636	637	634	636	-0.16%	5,100	-	-0.31%
09/18	639	639	635	637	-0.31%	7,100	-	-0.16%
09/17	639	641	637	639	+0.47%	3,900	-	+0.16%
09/16	641	641	636	636	-0.78%	4,400	-	-0.31%
09/15	638	643	638	641	+0.47%	2,000	-	+0.47%
09/14	637	641	636	638	+0.16%	2,200	-	0%
09/11	635	640	635	637	+0.31%	1,500	-	-0.31%
09/10	638	640	634	635	-0.31%	3,000	-	-0.78%
09/09	640	640	633	637	-0.47%	4,700	-	-0.62%
09/08	642	645	640	640	-0.16%	2,600	-	-0.16%
09/07	648	651	641	641	-1.08%	3,500	-	0%
09/04	645	648	635	648	+1.09%	7,200	-	+1.09%
09/03	648	649	640	641	-0.77%	5,600	-	0%
09/02	639	646	632	646	+1.1%	7,800	-	+0.78%
09/01	636	639	634	639	+0.79%	2,700	-	-0.47%
08/31	636	636	633	634	+0.16%	1,200	-	-1.25%
08/28	633	634	632	633	0%	3,600	-	-1.56%
08/27	640	640	633	633	-0.47%	5,200	-	-1.71%
08/26	633	640	633	636	+0.32%	4,700	-	-1.4%
08/25	634	641	630	634	+0.48%	4,700	-	-1.86%
08/24	631	635	630	631	+0.16%	3,900	-	-2.47%
08/21	639	644	630	630	-1.41%	11,400	-	-2.78%
08/20	640	643	639	639	-0.16%	5,000	-	-1.54%
08/19	641	641	636	640	0%	1,600	-	-1.54%
08/18	637	644	634	640	+0.79%	5,800	-	-1.69%
08/17	644	644	634	635	-1.09%	7,700	-	-2.61%
08/14	637	642	635	642	+0.78%	2,700	-	-1.68%
08/13	639	642	636	637	-1.09%	6,500	-	-2.45%
08/12	640	648	635	644	+0.63%	8,500	-	-1.38%
08/10	650	652	635	640	-3.61%	25,500	-	-1.84%
08/07	（IR情報）16:45 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	（IR情報）16:45 営業外収益(為替差益)に関するお知らせ
08/07	657	671	655	664	+0.91%	25,500	-	+1.84%
08/06	658	659	647	658	+0.92%	4,900	-	+1.08%
08/05	648	658	648	652	+0.62%	2,600	-	+0.31%
08/04	644	658	643	648	+0.62%	3,200	-	-0.15%
08/03	653	653	640	644	+0.16%	3,700	-	-0.46%
07/31	647	652	643	643	-0.46%	6,500	-	-0.46%
07/30	651	651	645	646	+0.16%	2,300	-	+0.16%
07/29	654	654	640	645	-1.38%	6,200	-	+0.31%
07/28	657	657	646	654	+0.62%	6,300	-	+1.87%
07/27	647	658	647	650	+0.62%	4,700	-	+1.4%
07/24	660	660	646	646	-2.12%	9,000	-	+1.1%
07/23	680	680	660	660	-2.65%	13,000	-	+3.29%
07/22	662	678	662	678	+2.42%	9,900	-	+6.44%
07/21	662	693	662	662	+1.53%	24,900	-	+4.25%
07/17	669	679	650	652	-1.06%	20,500	-	+3%
07/16	（IR情報）16:45 指名・報酬委員会の設置に関するお知らせ
07/16	654	665	652	659	+1.23%	6,600	-	+4.44%
07/15	664	669	651	651	-0.46%	19,500	-	+3.33%
07/14	667	668	652	654	-1.8%	8,700	-	+4.14%
07/13	671	677	658	666	-0.89%	5,600	-	+6.22%
07/10	659	680	659	672	+3.23%	21,500	-	+7.52%
07/09	647	660	645	651	+0.77%	7,400	-	+4.49%
07/08	633	664	633	646	+2.05%	19,300	-	+3.86%
07/07	643	643	633	633	-0.78%	2,900	-	+1.93%
07/06	640	640	632	638	+0.95%	3,200	-	+2.9%
07/03	632	638	630	632	0%	3,400	-	+1.94%
07/02	637	650	630	632	-0.63%	20,600	-	+1.77%
07/01	622	636	616	636	+2.25%	7,200	-	+2.25%
06/30	615	624	614	622	+1.3%	5,300	-	-0.16%
06/29	612	625	610	614	+0.66%	34,100	-	-1.6%
06/26	614	617	606	610	-0.65%	33,700	-	-2.56%
06/25	617	618	611	614	+0.66%	5,200	-	-2.23%
06/24	619	619	609	610	-0.97%	13,100	-	-3.02%
06/23	613	619	609	616	+0.98%	43,400	-	-2.38%
06/22	617	623	604	610	-1.13%	44,900	-	-3.63%
06/19	635	637	617	617	-2.83%	27,100	-	-2.99%
06/18	628	635	619	635	+1.76%	12,600	-	-0.47%
06/17	617	627	613	624	+0.97%	10,300	-	-2.19%
06/16	612	620	610	618	+0.98%	15,200	-	-3.44%
06/15	617	620	609	612	-0.16%	8,100	-	-4.52%
06/12	617	617	611	613	-0.49%	2,700	-	-4.96%
06/11	611	625	602	616	+0.82%	28,800	-	-4.94%

相模ゴム工業（5194）のイベントチャート

2026/06/11～2026/11/06

イベント情報＆株価推移

開示資料

決算

株式

チャート