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
03/06	12,590	12,630	12,020	12,630	-0.63%	37,600	907億628万	+6.94%
03/05	12,630	13,030	12,450	12,710	+5.48%	41,200	912億8083万	+8.28%
03/04	12,060	12,500	11,370	12,050	-4.82%	52,400	865億4083万	+3.27%
03/03	12,690	13,220	12,590	12,660	+0.24%	45,300	909億2173万	+8.92%
03/02	12,390	12,710	12,260	12,630	+0.64%	42,000	907億628万	+9.45%
02/27	12,390	12,630	12,390	12,550	+1.29%	32,600	901億3174万	+9.49%
02/26	12,890	12,900	12,390	12,390	-3.35%	41,300	889億8265万	+8.99%
02/25	12,900	12,900	12,550	12,820	+0.71%	35,400	920億7082万	+13.67%
02/24	12,600	12,910	12,500	12,730	+2%	38,900	914億2446万	+13.82%
02/20	16:00 株式分割及び株式分割に伴う定款の一部変更に関するお知らせ
02/20	12,440	12,640	12,320	12,480	+0.24%	21,900	896億2901万	+12.54%
02/19	12,210	12,530	11,930	12,450	+1.88%	32,300	894億1355万	+13.14%
02/18	12,000	12,380	11,850	12,220	+3.3%	37,600	877億6174万	+11.89%
02/17	11,500	11,910	11,350	11,830	+2.87%	44,100	849億6083万	+9.13%
02/16	11,590	11,680	11,460	11,500	-0.86%	16,700	825億9083万	+6.87%
02/13	11,670	11,740	11,350	11,600	-0.77%	40,600	833億901万	+8.46%
02/12	11,340	11,790	11,340	11,690	+2.81%	32,800	839億5538万	+10.12%
02/10	11,480	11,640	11,300	11,370	-0.96%	49,500	816億5720万	+8.02%
02/09	11,150	11,690	10,700	11,480	+7.79%	85,300	824億4720万	+9.98%
02/06	11,240	11,260	10,230	10,650	-1.02%	113,100	764億8629万	+2.94%
02/05	16:00 業績予想の修正に関するお知らせ
02/05	16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/05	11,010	11,130	10,450	10,760	-2.27%	59,400	772億7629万	+4.59%
02/04	11,080	11,150	10,910	11,010	+0.09%	33,900	790億7175万	+7.74%
02/03	10,840	11,060	10,730	11,000	+4.36%	22,200	789億9993万	+8.45%
02/02	10,660	11,000	10,530	10,540	-1.77%	36,700	756億9629万	+4.7%
01/30	10,770	10,850	10,660	10,730	-0.46%	18,500	770億6084万	+7.17%
01/29	10,870	10,870	10,660	10,780	-0.37%	16,400	774億1993万	+8.39%
01/28	11,000	11,000	10,720	10,820	-1.46%	22,300	777億720万	+9.49%
01/27	10,830	11,010	10,760	10,980	+0.73%	20,500	788億5629万	+12.02%
01/26	10,600	11,020	10,480	10,900	+2.83%	46,600	782億8175万	+12.09%
01/23	10,660	10,790	10,580	10,600	-0.56%	30,400	761億2720万	+9.71%
01/22	10,430	10,680	10,420	10,660	+4.31%	45,200	765億5811万	+10.75%
01/21	9,860	10,340	9,860	10,220	+0.89%	23,300	733億9811万	+6.61%
01/20	10,470	10,490	10,130	10,130	-3.25%	19,100	727億5175万	+6.06%
01/19	10,360	10,500	10,220	10,470	+1.06%	29,000	751億9357万	+9.91%
01/16	10,290	10,380	10,190	10,360	0%	18,200	744億357万	+9.28%
01/15	10,290	10,530	10,290	10,360	0%	19,400	744億357万	+9.92%
01/14	10,200	10,430	10,140	10,360	+1.57%	18,800	744億357万	+10.72%
01/13	9,990	10,300	9,900	10,200	+3.45%	41,300	732億5448万	+9.8%
01/09	9,860	9,950	9,640	9,860	+0.1%	30,300	708億1266万	+6.8%
01/08	9,570	9,960	9,540	9,850	+2.5%	57,400	707億4084万	+7.21%
01/07	9,560	9,670	9,360	9,610	+1.69%	51,500	690億1721万	+5.12%
01/06	9,250	9,640	9,230	9,450	+3.17%	44,100	678億6812万	+3.58%
01/05	9,200	9,360	9,050	9,160	-0.43%	33,600	657億8539万	+0.77%
2025
12/30	9,220	9,300	9,140	9,200	0%	19,500	660億7267万	+1.59%
12/29	8,940	9,370	8,940	9,200	+2%	27,900	660億7267万	+2.07%
12/26	9,260	9,260	9,010	9,020	-0.99%	16,900	647億7994万	+0.61%
12/25	9,080	9,150	9,000	9,110	0%	22,100	654億2630万	+2.14%
12/24	9,150	9,250	9,040	9,110	-0.55%	29,600	654億2630万	+2.71%
12/23	8,990	9,310	8,970	9,160	+0.99%	32,200	657億8539万	+3.88%
12/22	9,270	9,270	9,070	9,070	-1.31%	21,500	651億3903万	+3.35%
12/19	8,950	9,270	8,920	9,190	+4.31%	36,900	660億85万	+5.17%
12/18	9,000	9,050	8,760	8,810	-2.44%	36,900	632億7176万	+1.22%
12/17	9,480	9,510	9,020	9,030	-3.53%	53,900	648億5176万	+3.86%
12/16	9,600	9,660	9,280	9,360	-3.31%	32,700	672億2176万	+7.9%
12/15	9,530	9,680	9,350	9,680	0%	32,900	695億1994万	+12.09%
12/12	9,450	9,700	9,420	9,680	+3.53%	73,900	695億1994万	+12.89%
12/11	9,490	9,530	9,330	9,350	-1.58%	26,600	671億4994万	+9.74%
12/10	9,340	9,650	9,250	9,500	+1.82%	79,700	682億2721万	+12.13%
12/09	9,420	9,750	9,290	9,330	+4.01%	84,700	670億630万	+10.78%
12/08	8,810	9,090	8,730	8,970	+3.58%	49,000	644億2085万	+6.95%
12/05	8,720	8,790	8,570	8,660	-0.23%	25,500	621億9449万	+3.63%
12/04	8,790	8,880	8,630	8,680	-0.8%	22,100	623億3812万	+4.1%
12/03	8,760	8,920	8,700	8,750	-0.11%	26,400	628億4085万	+5.14%
12/02	8,850	8,910	8,680	8,760	+0.69%	30,000	629億1267万	+5.43%
12/01	9,290	9,290	8,700	8,700	-4.81%	53,400	624億8176万	+5%
11/28	8,680	9,200	8,610	9,140	+6.03%	54,800	656億4176万	+10.52%
11/27	8,440	8,640	8,320	8,620	+3.48%	53,100	619億721万	+4.69%
11/26	8,070	8,340	8,070	8,330	+2.59%	23,700	598億2449万	+1.41%
11/25	7,940	8,180	7,940	8,120	+1.63%	28,900	583億1631万	-1.2%
11/21	7,720	7,990	7,700	7,990	+1.52%	24,500	573億8267万	-3%
11/20	7,990	7,990	7,810	7,870	-0.25%	33,700	565億2086万	-4.54%
11/19	7,800	7,980	7,710	7,890	+1.15%	32,100	566億6449万	-4.39%
11/18	7,980	8,040	7,720	7,800	-4.06%	39,300	560億1813万	-5.52%
11/17	8,290	8,300	7,810	8,130	+0.25%	44,600	583億8813万	-1.67%
11/14	8,280	8,400	8,100	8,110	-2.76%	39,600	582億4449万	-2.1%
11/13	8,590	8,610	8,230	8,340	-2.57%	62,600	598億9631万	+0.65%
11/12	8,320	8,660	7,820	8,560	0%	142,800	614億7631万	+3.42%
11/11	16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/11	8,410	8,580	8,280	8,560	+2.15%	70,400	614億7631万	+3.69%
11/10	8,010	8,380	8,010	8,380	+2.7%	40,200	601億8358万	+1.87%
11/07	8,270	8,270	8,070	8,160	-1.81%	25,200	586億358万	-0.5%
11/06	8,300	8,320	8,140	8,310	+1.96%	30,500	596億8085万	+1.5%
11/05	8,320	8,330	7,760	8,150	-1.21%	56,000	585億3176万	-0.27%
11/04	8,440	8,500	8,250	8,250	-2.25%	39,200	592億4994万	+1.08%
10/31	8,250	8,480	8,250	8,440	+2.55%	30,200	606億1449万	+3.6%
10/30	8,180	8,350	8,130	8,230	+0.61%	34,900	591億631万	+1.32%
10/29	8,230	8,400	8,130	8,180	-1.21%	30,500	587億4722万	+0.85%
10/28	8,470	8,470	8,200	8,280	-1.78%	24,300	594億6540万	+2.23%
10/27	8,330	8,480	8,300	8,430	+2.93%	29,700	605億4267万	+4.6%
10/24	8,200	8,300	8,170	8,190	-1.21%	29,900	588億1904万	+2.2%
10/23	8,230	8,490	8,150	8,290	+0.73%	47,700	595億3722万	+3.98%
10/22	8,250	8,310	8,130	8,230	+1.23%	43,900	591億631万	+3.65%
10/21	8,350	8,350	8,110	8,130	-3.79%	39,500	583億8813万	+2.87%
10/20	8,630	8,630	8,390	8,450	-1.4%	46,800	606億8631万	+7.37%
10/17	8,220	8,640	8,220	8,570	+4.9%	59,100	615億4812万	+9.56%
10/16	8,150	8,190	8,060	8,170	+1.11%	17,800	586億7540万	+5.05%
10/15	7,970	8,100	7,970	8,080	+1.38%	23,300	580億2904万	+4.39%
10/14	7,950	8,150	7,850	7,970	-1.6%	57,600	572億3904万	+3.31%
10/10	8,390	8,440	7,970	8,100	-5.15%	94,800	581億7267万	+5.54%
10/09	8,280	8,540	8,200	8,540	+4.79%	47,500	613億3267万	+11.94%
10/08	8,250	8,290	8,090	8,150	+0.25%	40,000	585億3176万	+7.93%
10/07	8,000	8,160	7,940	8,130	+1.63%	50,500	583億8813万	+8.63%

1909 日本ドライケミカル

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート