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
09/18	1,063	1,083	1,063	1,083	+1.31%	2,700	-	+6.59%
09/17	1,059	1,080	1,059	1,069	+0.94%	4,500	-	+5.74%
09/16	1,043	1,061	1,038	1,059	+1.63%	4,600	-	+5.06%
09/15	15:30 投資資産残高(連結)に関するお知らせ(2026年8月)
09/15	15:30 譲渡制限付株式報酬としての新株式発行に関するお知らせ
09/15	1,046	1,046	1,026	1,042	-0.57%	1,000	-	+3.78%
09/14	1,052	1,052	1,037	1,048	+0.58%	1,700	-	+4.7%
09/11	1,045	1,050	1,028	1,042	+0.68%	3,600	-	+4.41%
09/10	1,034	1,037	1,033	1,035	-0.96%	1,500	-	+4.02%
09/09	1,028	1,045	1,026	1,045	+1.65%	2,100	-	+5.24%
09/08	1,028	1,028	1,028	1,028	+0.19%	300	-	+3.73%
09/07	1,016	1,026	1,016	1,026	+0.98%	1,200	-	+3.74%
09/04	1,013	1,025	1,013	1,016	+0.4%	500	-	+2.83%
09/03	1,015	1,015	1,012	1,012	-0.3%	900	-	+2.43%
09/02	1,011	1,015	1,011	1,015	-0.1%	700	-	+2.84%
09/01	1,022	1,023	1,010	1,016	+0.59%	1,800	-	+2.94%
08/31	1,013	1,021	1,003	1,010	+1.2%	3,900	-	+2.33%
08/28	15:30 事業計画及び成長可能性に関する事項
08/28	984	998	984	998	+0.5%	2,600	-	+1.22%
08/27	988	993	983	993	+1.33%	2,700	-	+0.61%
08/26	15:30 財務上の特約が付されたコミットメントライン契約に基づく借入の決定に関するお知らせ
08/26	979	980	977	980	+0.1%	1,600	-	-0.81%
08/25	11:30 固定資産(土地)の取得及び取得資産の賃貸並びに資金の借入れに関するお知らせ
08/25	982	985	979	979	-0.31%	2,200	-	-1.01%
08/24	982	982	982	982	+0.1%	1,100	-	-0.71%
08/21	983	985	981	981	-0.2%	900	-	-0.91%
08/20	986	986	980	983	+0.31%	1,400	-	-0.81%
08/19	985	985	976	980	-0.61%	1,600	-	-1.11%
08/18	983	986	980	986	+0.31%	1,100	-	-0.5%
08/17	15:30 投資資産残高(連結)に関するお知らせ(2026年7月)
08/17	980	983	975	983	+0.82%	3,100	-	-0.71%
08/14	973	980	970	975	-0.41%	3,100	-	-1.52%
08/13	972	980	966	979	+0.72%	1,700	-	-1.11%
08/12	974	975	967	972	+0.1%	2,300	-	-1.82%
08/10	965	971	963	971	+0.62%	2,000	-	-1.92%
08/07	965	970	965	965	+0.1%	1,500	-	-2.53%
08/06	978	978	964	964	-1.43%	3,600	-	-2.63%
08/05	990	990	978	978	-1.61%	8,100	-	-1.21%
08/04	997	997	994	994	-0.2%	4,600	-	+0.4%
08/03	15:30 譲渡制限付株式報酬制度の導入に関するお知らせ
08/03	999	1,001	996	996	-0.3%	2,900	-	+0.71%
07/31	1,006	1,006	998	999	-0.1%	2,500	-	+1.22%
07/30	1,000	1,005	999	1,000	0%	1,000	-	+1.52%
07/29	1,010	1,010	999	1,000	-0.79%	4,200	-	+1.73%
07/28	1,010	1,010	1,000	1,008	-0.59%	4,500	-	+2.65%
07/27	1,019	1,019	1,006	1,014	+1.2%	2,000	-	+3.47%
07/24	1,002	1,004	1,002	1,002	-1.38%	800	-	+2.45%
07/23	1,014	1,018	1,004	1,016	+0.99%	4,000	-	+3.99%
07/22	1,006	1,006	1,004	1,006	+0.1%	1,000	-	+3.18%
07/21	1,012	1,025	1,005	1,005	+0.7%	4,600	-	+3.29%
07/17	1,001	1,005	998	998	-0.3%	2,600	-	+2.89%
07/16	1,005	1,018	1,001	1,001	+0.2%	3,300	-	+3.62%
07/15	1,010	1,012	988	999	+0.6%	17,100	-	+3.74%
07/14	15:30 2026年5月期決算短信〔日本基準〕(連結)
07/14	15:30 2026年5月期決算説明資料
07/14	15:30 投資資産残高(連結)に関するお知らせ(2026年6月)
07/14	977	996	972	993	+2.16%	8,000	-	+3.44%
07/13	980	989	972	972	0%	3,800	-	+1.57%
07/10	978	978	972	972	0%	1,900	-	+1.78%
07/09	971	986	971	972	-0.1%	800	-	+2.1%
07/08	970	980	969	973	-0.1%	1,500	-	+2.53%
07/07	976	976	969	974	+0.1%	2,500	-	+2.96%
07/06	979	984	972	973	-0.21%	2,600	-	+3.07%
07/03	968	978	968	975	+0.72%	800	-	+3.5%
07/02	974	975	967	968	+0.21%	1,100	-	+2.98%
07/01	974	974	966	966	-0.72%	1,400	-	+2.99%
06/30	965	973	965	973	+1.25%	2,600	-	+3.84%
06/29	957	967	955	961	+0.52%	1,900	-	+2.67%
06/26	968	968	953	956	0%	2,800	-	+2.14%
06/25	950	965	950	956	+0.42%	1,400	-	+2.14%
06/24	968	968	951	952	-1.45%	3,600	-	+1.71%
06/23	970	970	966	966	-0.31%	2,100	-	+3.21%
06/22	987	987	963	969	+1.25%	4,000	-	+3.64%
06/19	980	980	951	957	-1.03%	4,400	-	+2.46%
06/18	965	995	965	967	+0.21%	7,500	-	+3.53%
06/17	974	974	950	965	-0.92%	16,800	-	+3.32%
06/16	955	1,035	953	974	+7.03%	50,100	-	+4.28%
06/15	15:30 株主優待制度の一部変更及び拡充に関するお知らせ
06/15	15:30 投資資産残高(連結)に関するお知らせ(2026年5月)
06/15	15:30 連結業績予想の修正に関するお知らせ
06/15	920	925	906	910	0%	7,400	-	-2.57%
06/12	906	926	900	910	-0.33%	7,100	-	-2.67%
06/11	919	930	913	913	-0.87%	1,700	-	-2.35%
06/10	906	923	906	921	+0.22%	3,700	-	-1.6%
06/09	925	930	919	919	-0.65%	4,500	-	-1.82%
06/08	907	933	907	925	+1.98%	11,600	-	-1.28%
06/05	907	908	902	907	+0.11%	1,000	-	-3.2%
06/04	882	912	882	906	+1.91%	4,600	-	-3.31%
06/03	910	911	881	889	-2.95%	9,500	-	-5.22%
06/02	924	925	909	916	-0.54%	4,200	-	-2.66%
06/01	924	936	913	921	-1.6%	2,600	-	-2.33%
05/29	911	939	911	936	+2.86%	2,300	-	-0.85%
05/28	916	929	901	910	-4.31%	19,900	-	-3.81%
05/27	945	952	937	951	+0.63%	6,100	-	+0.32%
05/26	955	958	941	945	-1.05%	8,000	-	-0.42%
05/25	951	961	946	955	-0.31%	5,500	-	+0.63%
05/22	946	958	941	958	+0.52%	5,100	-	+1.05%
05/21	947	954	945	953	+0.32%	2,300	-	+0.53%
05/20	955	955	949	950	-0.21%	6,800	-	+0.32%
05/19	950	955	947	952	0%	4,100	-	+0.53%
05/18	958	958	950	952	+0.21%	19,700	-	+0.53%
05/15	15:30 投資資産残高(連結)に関するお知らせ(2026年4月)
05/15	961	965	950	950	-1.76%	10,900	-	+0.42%
05/14	983	983	963	967	-0.31%	10,700	-	+2.33%
05/13	946	980	930	970	+0.94%	82,200	-	+2.75%
05/12	1,078	1,078	961	961	+3.56%	158,200	-	+1.91%
05/11	15:30 株主優待制度の導入に関するお知らせ
05/11	928	928	928	928	0%	200	-	-1.49%
05/08	930	930	928	928	0%	1,200	-	-1.38%
05/07	926	928	926	928	+0.32%	1,900	-	-1.38%
05/01	927	927	925	925	-0.64%	1,100	-	-1.7%
04/30	930	950	930	931	+0.11%	1,000	-	-0.96%
04/28	929	930	929	930	+1.09%	700	-	-0.96%
04/27	930	930	920	920	-1.5%	2,600	-	-2.13%
04/24	969	969	934	934	-2.3%	2,100	-	-0.64%
04/22	11:30 MedTech Group株式会社との資本業務提携及び第三者割当増資の引受けに関するお知らせ

D&Mカンパニー（189A）のIR情報・決算資料

2026/04/24～2026/09/18

IR情報＆株価推移

開示資料

決算

株式

チャート