IR情報

2017/07/28~2017/12/21

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
12/211,6721,6791,6691,672-0.42%51,900484億8800万+6.02%
12/201,6381,6801,6351,679+2.07%81,600486億9100万+6.94%
12/191,6061,6491,6061,645+2.36%125,200477億500万+5.18%
12/181,5811,6091,5811,607+1.71%122,100466億300万+3.15%
12/151,5721,5881,5711,580-0.25%54,500458億2000万+1.67%
12/141,5731,5851,5681,584+0.38%66,300459億3600万+2%
12/131,5871,5951,5741,578-1.13%55,400457億6200万+1.35%
12/121,5911,6071,5901,596+0.5%73,500462億8400万+2.18%
12/111,5751,5881,5721,588+1.47%59,700460億5200万+1.47%
12/081,5451,5651,5451,565+0.97%50,600453億8500万-0.38%
12/071,5561,5631,5471,550-0.32%38,600449億5000万-1.71%
12/061,5701,5781,5551,555-2.08%56,200450億9500万-1.71%
12/051,5801,5911,5641,588-0.06%42,800460億5200万0%
12/041,5891,6021,5871,589-0.13%51,400460億8100万-0.19%
12/011,5921,5951,5831,591+0.13%30,300461億3900万-0.25%
11/301,5661,6051,5661,589+1.6%114,200460億8100万-0.56%
11/291,5501,5641,5481,564+0.51%44,000453億5600万-2.37%
11/281,5491,5641,5471,556+0.19%33,900451億2400万-3.17%
11/271,5621,5691,5481,553-0.58%50,400450億3700万-3.54%
11/241,5451,5671,5301,562+1.56%58,400452億9800万-3.22%
11/221,5301,5451,5291,538+0.72%64,300446億200万-4.89%
11/211,5271,5271,5171,5270%50,600442億8300万-5.8%
11/201,5151,5281,5001,527+0.53%50,100442億8300万-6.03%
11/171,5311,5341,5051,519-0.78%173,900440億5100万-6.81%
11/161,4821,5311,4821,531+2.34%73,100443億9900万-6.3%
11/151,5001,5031,4851,496-1.19%97,000433億8400万-8.67%
11/141,4951,5181,4931,514+1.2%209,600439億600万-7.85%
11/131,5051,5051,4901,496-0.93%69,200433億8400万-9.22%
11/101,5531,5601,5051,510-3.51%245,300437億9000万-8.65%
11/091,5701,5971,5511,565-6.46%364,800453億8500万-5.55%
11/081,7001,7031,6531,673-1.59%89,200485億1700万+0.84%
11/0716:00 平成29年12月期第3四半期決算説明資料
11/0716:00 平成29年12月期第3四半期決算短信〔IFRS〕(連結)
11/071,6741,7011,6711,700+0.53%41,900493億+2.6%
11/061,7201,7211,6881,691-2.25%40,300490億3900万+2.24%
11/021,7171,7331,7071,730+1.05%63,000501億7000万+4.78%
11/011,6911,7141,6851,712+1.9%105,800496億4800万+4.01%
10/311,6801,6851,6681,680-0.65%43,500487億2000万+2.31%
10/301,6861,6921,6811,691-0.06%47,500490億3900万+3.24%
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%