日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
05/23	865	866	854	866	+0.35%	16,700	94億7183万	-4.52%
05/22	872	875	862	863	-1.37%	24,700	94億3901万	-5.06%
05/21	898	899	874	875	-3.1%	63,100	95億7026万	-3.85%
05/20	911	928	902	903	-14.57%	157,100	98億7651万	-0.99%
05/19	15:50 定款一部変更に関するお知らせ
05/19	15:50 2025年3月期決算短信〔日本基準〕(連結)
05/19	15:50 営業外収益(為替差益)の計上及び連結業績予想と実績値との差異に関するお知らせ
05/19	996	1,069	987	1,057	+5.91%	203,000	115億6088万	+15.9%
05/16	900	998	900	998	+12.39%	68,300	109億1557万	+10.28%
05/15	895	895	875	888	+0.34%	13,100	97億1245万	-1.44%
05/14	891	893	875	885	-0.34%	13,300	96億7964万	-1.67%
05/13	890	891	877	888	-0.56%	17,300	97億1245万	-1.44%
05/12	898	898	887	893	+0.34%	9,100	97億6714万	-1.11%
05/09	890	900	885	890	-1.87%	34,300	97億3432万	-1.66%
05/08	897	914	897	907	+0.89%	1,400	99億2026万	+0.11%
05/07	900	908	899	899	-0.99%	9,500	98億3276万	-0.88%
05/02	917	919	900	908	-0.33%	6,000	99億3120万	0%
05/01	912	919	910	911	-0.87%	1,700	99億6401万	+0.33%
04/30	911	921	910	919	+2.57%	3,500	100億5151万	+1.1%
04/28	911	928	896	896	-2.08%	9,400	97億9995万	-1.32%
04/25	906	923	906	915	+0.88%	1,000	100億776万	+0.55%
04/24	920	920	897	907	-1.09%	6,700	99億2026万	-0.33%
04/23	926	926	899	917	-0.11%	1,700	100億2964万	+0.77%
04/22	897	929	897	918	+2.34%	10,400	100億4057万	+0.88%
04/21	900	913	883	897	-0.33%	9,200	98億1089万	-1.43%
04/18	897	900	896	900	+1.58%	3,300	98億4370万	-1.21%
04/17	897	899	884	886	-1.45%	2,100	96億9057万	-2.74%
04/16	899	900	886	899	0%	1,700	98億3276万	-1.53%
04/15	901	909	890	899	-0.22%	4,700	98億3276万	-1.64%
04/14	913	913	894	901	-1.53%	9,900	98億5464万	-1.53%
04/11	910	918	900	915	+0.55%	8,100	100億776万	-0.11%
04/10	917	920	878	910	+2.59%	7,700	99億5307万	-0.76%
04/09	901	901	859	887	+0.11%	12,700	97億151万	-3.38%
04/08	870	912	870	886	+2.31%	13,200	96億9057万	-3.7%
04/07	880	890	845	866	-4.52%	29,800	94億7183万	-6.07%
04/04	932	932	907	907	-4.22%	8,200	99億2026万	-1.95%
04/03	926	947	900	947	+1.39%	25,600	103億5776万	+2.16%
04/02	934	935	924	934	+0.76%	3,100	102億1557万	+0.76%
04/01	935	947	920	927	+1.09%	9,700	101億3901万	-0.11%
03/31	924	924	909	917	-0.86%	20,500	100億2964万	-1.29%
03/28	920	927	916	925	+0.43%	1,300	101億1714万	-0.64%
03/27	921	928	918	921	+0.11%	3,300	100億7339万	-1.18%
03/26	920	920	918	920	+0.55%	2,600	100億6245万	-1.5%
03/25	915	918	913	915	-0.76%	6,000	100億776万	-2.24%
03/24	928	928	910	922	-0.32%	16,200	100億8432万	-1.71%
03/21	920	925	915	925	+0.54%	6,400	101億1714万	-1.7%
03/19	915	920	914	920	+0.55%	5,900	100億6245万	-2.23%
03/18	922	936	910	915	+1.44%	46,700	100億776万	-2.87%
03/17	917	917	902	902	-1.64%	10,300	98億6557万	-4.35%
03/14	919	919	911	917	-0.33%	3,400	100億2964万	-2.86%
03/13	920	920	914	920	0%	800	100億6245万	-2.75%
03/12	922	922	915	920	-0.33%	700	100億6245万	-2.85%
03/11	929	929	911	923	-0.75%	9,200	100億9526万	-2.74%
03/10	931	933	929	930	0%	8,800	101億7182万	-2.21%
03/07	938	938	929	930	-0.85%	3,300	101億7182万	-2.31%
03/06	938	938	931	938	0%	1,500	102億5932万	-1.57%
03/05	931	938	931	938	+0.54%	1,100	102億5932万	-1.57%
03/04	943	943	926	933	-1.06%	3,500	102億463万	-2.1%
03/03	936	949	936	943	+1.07%	2,700	103億1401万	-1.05%
02/28	948	948	930	933	-1.58%	6,000	102億463万	-2.1%
02/27	950	950	943	948	-0.21%	2,000	103億6870万	-0.52%
02/26	949	957	926	950	-1.14%	7,400	103億9057万	-0.31%
02/25	970	977	955	961	+0.1%	7,800	105億1088万	+0.84%
02/21	17:00 代表取締役の異動に関するお知らせ
02/21	960	960	953	960	0%	2,000	104億9995万	+0.84%
02/20	957	965	957	960	+0.42%	2,100	104億9995万	+0.84%
02/19	975	975	955	956	-1.85%	6,400	104億5620万	+0.53%
02/18	975	988	974	974	+0.62%	4,700	106億5307万	+2.42%
02/17	980	993	965	968	-0.41%	11,000	105億8745万	+1.79%
02/14	15:30 2025年3月期第3四半期決算短信〔日本基準〕(連結)
02/14	15:30 営業外収益(為替差益)の計上及び通期連結業績予想の修正に関するお知らせ
02/14	979	1,000	972	972	-0.72%	18,500	106億3120万	+2.21%
02/13	939	1,005	932	979	+4.26%	20,200	107億776万	+2.94%
02/12	950	956	932	939	+0.43%	8,600	102億7026万	-1.26%
02/10	945	945	935	935	-1.06%	4,500	102億2651万	-1.89%
02/07	939	951	929	945	+0.64%	2,400	103億3588万	-1.15%
02/06	945	950	927	939	-0.63%	41,300	102億7026万	-1.78%
02/05	960	964	939	945	-2.07%	11,000	103億3588万	-1.36%
02/04	961	968	951	965	+0.42%	3,400	105億5463万	+0.63%
02/03	931	974	931	961	-0.31%	10,800	105億1088万	+0.21%
01/31	959	977	959	964	+0.42%	6,900	105億4370万	+0.42%
01/30	953	960	950	960	+0.73%	5,500	104億9995万	0%
01/29	935	955	931	953	+1.6%	8,300	104億2338万	-0.83%
01/28	933	938	913	938	+0.32%	14,900	102億5932万	-2.49%
01/27	945	953	934	935	-0.43%	6,100	102億2651万	-3.01%
01/24	937	942	932	939	+0.21%	3,400	102億7026万	-2.8%
01/23	936	939	933	937	+0.21%	3,500	102億4838万	-3.3%
01/22	943	943	935	935	-1.37%	3,800	102億2651万	-3.71%
01/21	949	949	948	948	-0.11%	600	103億6870万	-2.57%
01/20	952	952	942	949	-0.32%	1,700	103億7963万	-2.67%
01/17	945	952	945	952	+0.74%	4,800	104億1245万	-2.56%
01/16	950	952	943	945	-0.11%	2,700	103億3588万	-3.47%
01/15	947	950	934	946	-0.42%	22,100	103億4682万	-3.47%
01/14	973	973	948	950	-1.45%	11,000	103億9057万	-3.26%
01/10	971	971	964	964	-0.72%	1,400	105億4370万	-2.03%
01/09	979	979	962	971	-0.92%	3,700	106億2026万	-1.42%
01/08	986	986	980	980	-0.61%	2,200	107億1870万	-0.71%
01/07	984	995	984	986	+0.1%	9,000	107億8432万	-0.4%
01/06	989	997	985	985	-1.5%	5,900	107億7338万	-0.81%
2024
12/30	958	1,000	958	1,000	+3.84%	20,900	109億3744万	+0.4%
12/27	964	977	959	963	-0.72%	5,200	105億3276万	-3.6%
12/26	976	976	956	970	-0.61%	15,400	106億932万	-3.29%
12/25	979	979	966	976	-0.31%	17,500	106億7495万	-3.17%
12/24	975	979	967	979	+0.31%	4,700	107億776万	-3.17%
12/23	973	987	973	976	+0.31%	2,300	106億7495万	-3.65%
12/20	980	981	973	973	-0.82%	3,200	106億4213万	-4.23%

5194 相模ゴム工業

IR情報

2024/12/20～2025/05/23

IR情報＆株価推移

開示資料

決算

株式

チャート