IR情報

2017/06/06~2017/10/27

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
2017
10/271,6801,6981,6801,692+1.01%64,500490億6800万+3.61%
10/261,6621,6791,6621,675+0.3%42,900485億7500万+2.89%
10/251,6771,6871,6661,670-0.06%61,100484億3000万+2.9%
10/241,6721,6761,6591,671-0.89%54,300484億5900万+3.28%
10/231,6601,6891,6561,686+3.25%128,200488億9400万+4.59%
10/201,6351,6421,6171,633-1.03%58,600473億5700万+1.74%
10/191,6421,6561,6421,650+0.86%92,300478億5000万+3.06%
10/181,6331,6501,6311,636-0.24%65,700474億4400万+2.57%
10/171,6481,6511,6261,640-0.3%61,000475億6000万+3.27%
10/161,6381,6601,6331,645+0.43%87,700477億500万+4.05%
10/131,6131,6511,6131,638+0.99%154,600475億200万+4.13%
10/121,6361,6411,6201,622-0.92%81,300470億3800万+3.71%
10/111,6211,6451,6211,637+0.49%100,200474億7300万+5.21%
10/101,6141,6311,6111,629+0.12%79,400472億4100万+5.3%
10/061,6191,6311,6131,627+1.06%156,300471億8300万+5.72%
10/051,6061,6241,6061,610-0.12%68,400466億9000万+5.16%
10/041,6191,6231,6081,612-0.62%99,300467億4800万+5.77%
10/031,6341,6351,6151,622-0.86%74,800470億3800万+7.49%
10/021,6151,6401,6061,636+2%119,000474億4400万+9.5%
09/291,6341,6351,6021,604-1.6%106,500465億1600万+8.53%
09/281,6131,6311,6101,630+1.37%137,300472億7000万+11.41%
09/271,6071,6131,5961,608+0.37%130,200466億3200万+11.2%
09/261,5951,6111,5951,602+0.5%147,100464億5800万+12.11%
09/251,5851,6021,5831,594+1.72%200,200462億2600万+12.97%
09/221,5561,5751,5561,567+0.38%171,300454億4300万+12.49%
09/211,5521,5751,5521,561+0.9%151,400452億6900万+13.36%
09/201,5351,5511,5331,547+0.19%178,800448億6300万+13.67%
09/191,5241,5531,5241,544+1.65%270,800447億7600万+14.71%
09/151,5201,5351,5131,519-0.2%287,200440億5100万+14.21%
09/141,5151,5431,5151,522+0.59%205,600441億3800万+15.57%
09/131,5111,5241,5111,513+0.73%106,800438億7700万+16.03%
09/121,4911,5081,4911,502+1.42%124,000435億5800万+16.43%
09/111,4471,4931,4471,481+2.21%128,800429億4900万+15.97%
09/081,4491,4541,4401,449-0.07%119,000420億2100万+14.55%
09/071,4261,4501,4221,450+2.47%152,200420億5000万+15.72%
09/061,4141,4261,4021,415-0.56%84,000410億3500万+14.11%
09/051,4181,4301,4181,423+0.35%107,500412億6700万+15.79%
09/041,4251,4321,4151,418-0.77%154,100411億2200万+16.52%
09/011,4241,4331,4151,429+0.78%264,500414億4100万+18.49%
08/311,4151,4281,4091,418-0.84%458,300411億2200万+18.86%
08/301,3771,4301,3761,430+14.86%1,061,100414億7000万+21.08%
08/2915:00 住友ゴム工業株式会社及びダンロップスポーツ株式会社の合併契約締結等による住友ゴムグループのスポーツ事業統合に関するお知らせ
08/2915:00 臨時株主総会のため基準日設定に関するお知らせ
08/2915:00 剰余金の配当に関するお知らせ
08/291,2311,2481,2311,245+0.24%39,300361億500万+6.5%
08/281,2361,2421,2331,242+0.16%28,000360億1800万+6.61%
08/251,2301,2401,2211,240+0.98%45,000359億6000万+6.8%
08/241,1931,2301,1921,228+2.93%88,000356億1200万+6.04%
08/231,1851,1981,1811,193+0.51%45,200345億9700万+3.29%
08/221,1651,1921,1651,187+2.06%34,200344億2300万+2.86%
08/211,1491,1661,1491,163+1.13%15,600337億2700万+0.78%
08/181,1501,1551,1401,150-0.69%24,200333億5000万-0.26%
08/171,1571,1651,1541,158-0.09%14,100335億8200万+0.52%
08/161,1621,1681,1561,159-0.26%17,800336億1100万+0.7%
08/151,1641,1761,1611,162-0.17%16,700336億9800万+1.04%
08/141,1801,1801,1561,164-2.1%23,800337億5600万+1.31%
08/101,1881,1921,1851,189+0.08%23,000344億8100万+3.66%
08/091,1791,1881,1711,188+0.76%32,600344億5200万+3.85%
08/081,1791,1881,1721,179+0.17%26,800341億9100万+3.42%
08/0715:00 平成29年12月期第2四半期決算説明資料
08/0715:00 期末配当予想の修正に関するお知らせ
08/0715:00 平成29年12月期第2四半期決算短信〔IFRS〕(連結)
08/071,1701,1801,1661,177+1.47%33,200341億3300万+3.43%
08/041,1531,1681,1531,160+0.61%14,800336億4000万+2.11%
08/031,1601,1701,1351,153+1.32%89,500334億3700万+1.59%
08/0215:00 連結業績予想の修正に関するお知らせ
08/021,1321,1431,1311,138+0.53%11,800330億200万+0.35%
08/011,1251,1351,1251,132+0.62%12,200328億2800万-0.18%
07/311,1291,1351,1251,125-0.35%11,200326億2500万-0.79%
07/281,1311,1311,1221,129+0.27%14,300327億4100万-0.44%
07/271,1211,1371,1201,126+0.63%15,700326億5400万-0.79%
07/261,1271,1461,1131,119-0.62%21,000324億5100万-1.41%
07/251,1381,1391,1251,126-0.97%22,900326億5400万-0.79%
07/241,1401,1461,1331,137-1.56%31,100329億7300万+0.35%
07/211,1551,1581,1501,155+0.17%18,900334億9500万+2.12%
07/201,1601,1601,1481,153-0.17%16,500334億3700万+2.22%
07/191,1771,1771,1531,155-1.37%25,800334億9500万+2.58%
07/181,1651,1771,1571,171-0.59%31,100339億5900万+4.27%
07/141,1441,1841,1441,178+3.24%98,700341億6200万+5.18%
07/131,1321,1431,1231,141+0.8%19,800330億8900万+2.24%
07/121,1221,1371,1211,132+0.62%25,900328億2800万+1.62%
07/111,1271,1371,1221,125-0.79%25,800326億2500万+1.08%
07/101,1301,1421,1271,134+0.53%30,500328億8600万+2.07%
07/071,1321,1401,1271,1280%25,300327億1200万+1.62%
07/061,1211,1331,1191,128+1.99%28,400327億1200万+1.81%
07/051,1041,1091,0991,106+0.27%13,700320億7400万0%
07/041,1201,1231,1021,103-0.63%16,700319億8700万-0.18%
07/031,1171,1251,1081,110-1.51%26,400321億9000万+0.54%
06/301,1371,1371,1181,127-2.09%17,000326億8300万+2.27%
06/291,1351,1571,1331,151+2.4%70,100333億7900万+4.64%
06/281,1311,1341,1161,124-0.79%43,900325億9600万+2.46%
06/271,1201,1381,1191,133+0.71%32,300328億5700万+3.38%
06/261,1321,1331,1231,125-1.06%17,300326億2500万+2.74%
06/231,1401,1421,1351,137-0.26%17,900329億7300万+3.93%
06/221,1301,1401,1221,140+0.88%38,400330億6000万+4.4%
06/211,1131,1301,1121,130+0.71%43,900327億7000万+3.67%
06/201,1001,1281,0911,122+3.31%80,100325億3800万+3.13%
06/191,0801,0991,0801,086+1.59%38,700314億9400万-0.09%
06/161,1031,1051,0691,069-3.08%104,500310億100万-1.75%
06/151,0821,1081,0821,103+2.04%54,800319億8700万+1.29%
06/141,0901,0951,0811,081-0.46%28,400313億4900万-0.83%
06/131,0831,0961,0831,086-0.28%15,100314億9400万-0.55%
06/121,0851,0981,0851,089-1%31,700315億8100万-0.18%
06/091,0821,1001,0821,100+0.64%26,900319億+0.92%
06/081,0991,0991,0881,093-0.18%21,600316億9700万+0.37%
06/071,0831,0951,0801,095+1.11%24,700317億5500万+0.74%
06/061,0941,0951,0831,083-0.55%11,100314億700万-0.18%