| 2016 |
| 10/06 | 776 | 778 | 776 | 778 | +0.26% | 7,000 | 523億5902万 | +0.26% |
| 10/05 | 776 | 779 | 776 | 776 | 0% | 33,000 | 522億2442万 | +0.13% |
| 10/04 | 775 | 778 | 775 | 776 | +0.13% | 22,000 | 522億2442万 | +0.13% |
| 10/03 | 775 | 778 | 775 | 775 | 0% | 20,000 | 521億5712万 | 0% |
| 09/30 | 776 | 777 | 775 | 775 | -0.77% | 35,000 | 521億5712万 | 0% |
| 09/29 | 777 | 781 | 775 | 781 | +0.77% | 129,000 | 525億6092万 | +0.77% |
| 09/28 | 775 | 778 | 775 | 775 | 0% | 114,000 | 521億5712万 | +0.13% |
| 09/27 | 775 | 777 | 775 | 775 | 0% | 70,000 | 521億5712万 | +0.13% |
| 09/26 | 776 | 776 | 774 | 775 | 0% | 119,000 | 521億5712万 | 0% |
| 09/23 | 775 | 775 | 775 | 775 | -0.13% | 56,000 | 521億5712万 | 0% |
| 09/21 | 774 | 777 | 773 | 776 | +0.13% | 80,000 | 522億2442万 | +0.13% |
| 09/20 | 775 | 775 | 774 | 775 | +0.13% | 37,000 | 521億5712万 | 0% |
| 09/16 | 774 | 775 | 774 | 774 | -0.13% | 79,000 | 520億8983万 | -0.13% |
| 09/15 | 775 | 777 | 775 | 775 | 0% | 185,000 | 521億5712万 | 0% |
| 09/14 | 775 | 776 | 775 | 775 | -0.26% | 182,000 | 521億5712万 | 0% |
| 09/13 | 775 | 777 | 775 | 777 | +0.26% | 221,000 | 522億9172万 | +0.26% |
| 09/12 | 16:00 株式会社VGホールディングス第一号による当社株式等に係る株式売渡請求を行うことの決定、当該株式等売渡請求に係る承認及び当社株式上場廃止に関するお知らせ |
| 09/12 | 775 | 776 | 775 | 775 | 0% | 104,000 | 521億5712万 | 0% |
| 09/09 | 775 | 777 | 775 | 775 | -0.26% | 77,000 | 521億5712万 | -0.13% |
| 09/08 | 775 | 777 | 775 | 777 | +0.26% | 86,000 | 522億9172万 | +0.13% |
| 09/07 | 775 | 776 | 775 | 775 | 0% | 85,000 | 521億5712万 | -0.13% |
| 09/06 | 776 | 776 | 775 | 775 | 0% | 96,000 | 521億5712万 | -0.13% |
| 09/05 | 775 | 777 | 775 | 775 | 0% | 110,000 | 521億5712万 | -0.13% |
| 09/02 | 775 | 776 | 774 | 775 | 0% | 197,000 | 521億5712万 | -0.13% |
| 09/01 | 776 | 776 | 772 | 775 | -0.26% | 49,000 | 521億5712万 | -0.13% |
| 08/31 | 16:00 株式会社VGホールディングス第一号による当社株券等に対する公開買付けの結果並びに親会社及び主要株主である筆頭株主等の異動に関するお知らせ |
| 08/31 | 767 | 777 | 767 | 777 | +1.97% | 197,000 | 522億9172万 | +0.13% |
| 08/30 | 771 | 773 | 761 | 762 | -1.04% | 316,000 | 512億8223万 | -1.8% |
| 08/29 | 770 | 772 | 770 | 770 | 0% | 91,000 | 518億2063万 | -0.9% |
| 08/26 | 774 | 774 | 770 | 770 | -0.52% | 52,000 | 518億2063万 | -0.9% |
| 08/25 | 771 | 774 | 771 | 774 | -0.13% | 171,000 | 520億8983万 | -0.51% |
| 08/24 | 777 | 777 | 771 | 775 | -0.26% | 523,000 | 521億5712万 | -0.39% |
| 08/23 | 778 | 779 | 777 | 777 | -0.13% | 483,000 | 522億9172万 | -0.13% |
| 08/22 | 778 | 779 | 778 | 778 | +0.13% | 142,000 | 523億5902万 | 0% |
| 08/19 | 778 | 779 | 777 | 777 | -0.13% | 242,000 | 522億9172万 | -0.13% |
| 08/18 | 778 | 779 | 778 | 778 | -0.13% | 125,000 | 523億5902万 | 0% |
| 08/17 | 778 | 779 | 778 | 779 | +0.13% | 213,000 | 524億2632万 | +0.13% |
| 08/16 | 778 | 779 | 778 | 778 | -0.13% | 137,000 | 523億5902万 | +0.13% |
| 08/15 | 778 | 779 | 778 | 779 | 0% | 47,000 | 524億2632万 | +0.26% |
| 08/12 | 778 | 779 | 778 | 779 | +0.26% | 107,000 | 524億2632万 | +0.26% |
| 08/10 | 778 | 779 | 777 | 777 | 0% | 670,000 | 522億9172万 | 0% |
| 08/09 | 777 | 778 | 777 | 777 | 0% | 171,000 | 522億9172万 | 0% |
| 08/08 | 778 | 778 | 777 | 777 | 0% | 150,000 | 522億9172万 | 0% |
| 08/05 | 777 | 778 | 777 | 777 | -0.13% | 244,000 | 522億9172万 | 0% |
| 08/04 | 15:00 平成29年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/04 | 778 | 778 | 777 | 778 | +0.13% | 93,000 | 523億5902万 | +0.13% |
| 08/03 | 777 | 778 | 777 | 777 | 0% | 146,000 | 522億9172万 | +0.13% |
| 08/02 | 777 | 778 | 777 | 777 | 0% | 149,000 | 522億9172万 | +0.13% |
| 08/01 | 778 | 778 | 777 | 777 | -0.13% | 279,000 | 522億9172万 | +0.13% |
| 07/29 | 777 | 778 | 777 | 778 | 0% | 450,000 | 523億5902万 | +0.26% |
| 07/28 | 777 | 778 | 777 | 778 | -0.13% | 121,000 | 523億5902万 | +0.26% |
| 07/27 | 778 | 779 | 777 | 779 | +0.26% | 237,000 | 524億2632万 | +0.52% |
| 07/26 | 778 | 778 | 777 | 777 | -0.13% | 172,000 | 522億9172万 | +0.26% |
| 07/25 | 778 | 779 | 777 | 778 | -0.13% | 263,000 | 523億5902万 | +0.39% |
| 07/22 | 778 | 779 | 777 | 779 | +0.13% | 569,000 | 524億2632万 | +0.52% |
| 07/21 | 778 | 778 | 777 | 778 | 0% | 164,000 | 523億5902万 | +0.39% |
| 07/20 | 777 | 778 | 777 | 778 | +0.13% | 139,000 | 523億5902万 | +0.52% |
| 07/19 | 778 | 778 | 777 | 777 | +0.13% | 1,376,000 | 522億9172万 | +0.39% |
| 07/15 | 16:00 株式会社VGホールディングス第一号による当社株券等に対する公開買付けの実施及び応募推奨に関するお知らせ |
| 07/15 | 16:00 株式会社VGホールディングス第一号による鬼怒川ゴム工業株式会社株券等(証券コード5196)に対する公開買付けの開始に関するお知らせ |
| 07/15 | 777 | 778 | 775 | 776 | -0.13% | 477,000 | 522億2442万 | +0.26% |
| 07/14 | 776 | 777 | 775 | 777 | +0.13% | 407,000 | 522億9172万 | +0.39% |
| 07/13 | 778 | 778 | 775 | 776 | 0% | 781,000 | 522億2442万 | +0.26% |
| 07/12 | 777 | 778 | 776 | 776 | 0% | 307,000 | 522億2442万 | +0.26% |
| 07/11 | 777 | 777 | 776 | 776 | 0% | 121,000 | 522億2442万 | +0.26% |
| 07/08 | 777 | 777 | 776 | 776 | 0% | 135,000 | 522億2442万 | +0.26% |
| 07/07 | 776 | 777 | 776 | 776 | -0.13% | 131,000 | 522億2442万 | +0.39% |
| 07/06 | 776 | 777 | 775 | 777 | +0.13% | 297,000 | 522億9172万 | +0.52% |
| 07/05 | 774 | 776 | 773 | 776 | +0.39% | 421,000 | 522億2442万 | +0.39% |
| 07/04 | 774 | 775 | 773 | 773 | 0% | 134,000 | 520億2253万 | 0% |
| 07/01 | 773 | 775 | 773 | 773 | 0% | 148,000 | 520億2253万 | 0% |
| 06/30 | 774 | 775 | 773 | 773 | 0% | 187,000 | 520億2253万 | 0% |
| 06/29 | 774 | 774 | 773 | 773 | -0.13% | 136,000 | 520億2253万 | 0% |
| 06/28 | 15:00 支配株主等に関する事項について |
| 06/28 | 15:00 投資単位の引下げに関する考え方及び方針等について |
| 06/28 | 15:00 人事異動に関するお知らせ |
| 06/28 | 773 | 775 | 772 | 774 | +0.39% | 1,005,000 | 520億8983万 | +0.13% |
| 06/27 | 19:00 株式会社VGホールディングス第一号による当社株券等に対する公開買付けの開始に関する進捗状況のお知らせ |
| 06/27 | 771 | 772 | 771 | 771 | 0% | 561,000 | 518億8793万 | -0.26% |
| 06/24 | 773 | 773 | 767 | 771 | -0.26% | 843,000 | 518億8793万 | -0.26% |
| 06/23 | 772 | 773 | 772 | 773 | +0.13% | 91,000 | 520億2253万 | 0% |
| 06/22 | 773 | 773 | 772 | 772 | 0% | 165,000 | 519億5523万 | -0.13% |
| 06/21 | 773 | 774 | 772 | 772 | -0.13% | 145,000 | 519億5523万 | -0.13% |
| 06/20 | 774 | 774 | 773 | 773 | 0% | 354,000 | 520億2253万 | 0% |
| 06/17 | 774 | 775 | 773 | 773 | 0% | 183,000 | 520億2253万 | 0% |
| 06/16 | 774 | 775 | 773 | 773 | 0% | 124,000 | 520億2253万 | 0% |
| 06/15 | 773 | 775 | 773 | 773 | 0% | 106,000 | 520億2253万 | 0% |
| 06/14 | 773 | 774 | 773 | 773 | -0.13% | 95,000 | 520億2253万 | 0% |
| 06/13 | 774 | 775 | 774 | 774 | 0% | 457,000 | 520億8983万 | +0.13% |
| 06/10 | 775 | 775 | 774 | 774 | 0% | 163,000 | 520億8983万 | +0.13% |
| 06/09 | 774 | 775 | 774 | 774 | 0% | 76,000 | 520億8983万 | +0.13% |
| 06/08 | 775 | 775 | 774 | 774 | 0% | 119,000 | 520億8983万 | +0.26% |
| 06/07 | 774 | 775 | 774 | 774 | 0% | 80,000 | 520億8983万 | +0.26% |
| 06/06 | 774 | 775 | 774 | 774 | 0% | 149,000 | 520億8983万 | +0.26% |
| 06/03 | 774 | 775 | 774 | 774 | 0% | 116,000 | 520億8983万 | +0.39% |
| 06/02 | 774 | 775 | 774 | 774 | -0.13% | 187,000 | 520億8983万 | +0.39% |
| 06/01 | 774 | 776 | 773 | 775 | -0.13% | 125,000 | 521億5712万 | +0.52% |
| 05/31 | 773 | 776 | 772 | 776 | +0.39% | 649,000 | 522億2442万 | +0.78% |
| 05/30 | 773 | 773 | 771 | 773 | +0.26% | 83,000 | 520億2253万 | +0.39% |
| 05/27 | 771 | 773 | 771 | 771 | 0% | 505,000 | 518億8793万 | +0.13% |
| 05/26 | 772 | 773 | 771 | 771 | -0.13% | 701,000 | 518億8793万 | +0.26% |
| 05/25 | 773 | 773 | 772 | 772 | 0% | 82,000 | 519億5523万 | +0.39% |
| 05/24 | 773 | 773 | 772 | 772 | -0.13% | 158,000 | 519億5523万 | +0.39% |
| 05/23 | 772 | 773 | 772 | 773 | 0% | 222,000 | 520億2253万 | +0.52% |
| 05/20 | 773 | 773 | 772 | 773 | 0% | 285,000 | 520億2253万 | +0.65% |
| 05/19 | 773 | 773 | 772 | 773 | 0% | 150,000 | 520億2253万 | +0.65% |
| 05/18 | 772 | 773 | 772 | 773 | 0% | 348,000 | 520億2253万 | +0.65% |
| 05/17 | 772 | 773 | 771 | 773 | +0.26% | 238,000 | 520億2253万 | +0.65% |
| 05/16 | 771 | 773 | 771 | 771 | -0.13% | 1,158,000 | 518億8793万 | +0.52% |
| 05/12 | 15:00 平成28年3月期決算短信[日本基準](連結) |
| 05/12 | 15:00 投資損失引当金計上による特別損失計上のお知らせ |
