イベントチャート

2025/10/07～2026/03/06

イベント情報＆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
2026
03/06	3,235	3,270	3,140	3,205	-3.61%	467,700	4419億4195万	+1.3%
03/05	3,375	3,445	3,265	3,325	+4.72%	571,800	4584億8892万	+5.72%
03/04	3,225	3,325	3,065	3,175	-7.57%	965,000	4378億521万	+1.67%
03/03	3,565	3,615	3,420	3,435	-5.24%	733,700	4736億5697万	+10.63%
03/03	（空売り報告）GOLDMAN SACHS INTERNATIONAL 778,501株（0.56%）再IN
03/02	3,530	3,675	3,490	3,625	-1.23%	596,800	4998億5634万	+17.66%
02/27	3,560	3,680	3,535	3,670	+2.66%	504,900	5060億6146万	+20.37%
02/26	3,575	3,645	3,510	3,575	+1.56%	841,300	4929億6177万	+18.61%
02/25	3,500	3,550	3,380	3,520	+3.68%	927,100	4853億7774万	+18.08%
02/24	3,400	3,435	3,305	3,395	+2.72%	769,900	4681億4132万	+14.93%
02/20	3,200	3,305	3,185	3,305	+2.64%	440,400	4557億3109万	+12.68%
02/19	3,190	3,250	3,145	3,220	+0.94%	396,900	4440億1032万	+10.5%
02/18	3,120	3,210	3,110	3,190	+2.9%	452,300	4398億7358万	+10.11%
02/17	3,125	3,140	3,025	3,100	-1.9%	685,100	4274億6335万	+7.68%
02/16	3,190	3,190	3,075	3,160	+0.8%	407,800	4357億3684万	+10.45%
02/13	3,290	3,300	3,095	3,135	-5.71%	725,300	4322億8955万	+10.39%
02/12	3,185	3,350	3,175	3,325	+5.56%	755,900	4584億8892万	+17.99%
02/10	3,070	3,155	3,050	3,150	+2.61%	578,100	4343億5792万	+12.94%
02/09	3,090	3,125	2,976	3,070	+1.99%	1,219,400	4233億2661万	+11.07%
02/06	（IR情報）13:00 2026年3月期第3四半期決算説明
02/06	（IR情報）13:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/06	（IR情報）13:00 2026年3月期業績予想及び配当予想の修正(増配)に関するお知らせ
02/06	2,870	3,050	2,800	3,010	+5.02%	2,186,700	4150億5313万	+9.85%
02/05	2,826	2,866	2,790	2,866	+2.39%	832,500	3951億9676万	+5.33%
02/04	2,789	2,827	2,771	2,799	+0.57%	525,200	3859億5804万	+3.55%
02/03	2,690	2,785	2,671	2,783	+5.78%	997,100	3837億5178万	+3.5%
02/02	2,678	2,725	2,623	2,631	-1.76%	702,300	3627億9228万	-1.68%
01/30	2,718	2,740	2,623	2,678	-2.69%	787,000	3692億7318万	+0.26%
01/29	2,749	2,787	2,680	2,752	+0.33%	557,900	3794億7714万	+3.3%
01/28	2,756	2,776	2,730	2,743	-0.54%	295,700	3782億3612万	+3.31%
01/27	2,720	2,779	2,700	2,758	+0.58%	320,100	3803億449万	+4.43%
01/26	2,768	2,808	2,728	2,742	-2.7%	487,900	3780億9823万	+4.38%
01/23	2,815	2,855	2,800	2,818	-0.14%	395,500	3885億7798万	+7.76%
01/22	2,811	2,848	2,757	2,822	+0.5%	628,300	3891億2954万	+8.46%
01/21	2,706	2,833	2,694	2,808	+1.89%	670,200	3871億9906万	+8.5%
01/20	2,821	2,839	2,750	2,756	-3.03%	587,700	3800億2871万	+7.28%
01/19	2,869	2,899	2,805	2,842	-0.77%	483,900	3918億8737万	+11.28%
01/16	2,831	2,888	2,793	2,864	+1.27%	520,200	3949億2098万	+12.89%
01/15	2,789	2,854	2,784	2,828	+1.43%	454,400	3899億5689万	+12.27%
01/14	2,788	2,788	2,722	2,788	+1.75%	455,200	3844億4123万	+11.48%
01/13	2,784	2,788	2,711	2,740	+2.85%	590,300	3778億2245万	+10.35%
01/09	2,640	2,664	2,590	2,664	+0.95%	628,900	3673億4270万	+7.94%
01/08	2,580	2,668	2,575	2,639	+2.29%	621,700	3638億9542万	+7.58%
01/07	2,526	2,597	2,513	2,580	-0.54%	655,000	3557億5982万	+5.69%
01/06	2,541	2,604	2,503	2,594	+3.1%	891,900	3576億9030万	+6.53%
01/05	2,501	2,567	2,500	2,516	+1.62%	652,200	3469億3477万	+3.67%
01/01	株式分割 1→3
2025
12/30	2,500	2,536	2,458	2,476	-2.02%	678,300	3414億1912万	+2.27%
12/29	2,464	2,547	2,463	2,527	+3.71%	857,900	3484億5158万	+4.59%
12/26	2,447	2,463	2,417	2,437	0%	420,900	3359億9539万	+1.27%
12/25	（IR情報）15:00 代表取締役の異動に関するお知らせ
12/25	2,483	2,483	2,427	2,437	-1.08%	384,900	3359億9539万	+1.53%
12/24	2,487	2,520	2,457	2,463	-1.34%	468,300	3396億7249万	+2.98%
12/23	2,513	2,520	2,477	2,497	-0.27%	467,700	3442億6887万	+4.9%
12/22	2,560	2,597	2,503	2,503	-0.79%	762,000	3451億8815万	+5.54%
12/19	2,400	2,530	2,397	2,523	+5.43%	839,100	3479億4598万	+6.79%
12/18	2,380	2,413	2,363	2,393	-1.51%	389,400	3300億2009万	+1.54%
12/17	2,423	2,443	2,363	2,430	+0.28%	539,700	3350億7611万	+3.23%
12/16	2,473	2,490	2,407	2,423	-2.68%	561,000	3341億5684万	+3.16%
12/15	2,463	2,493	2,427	2,490	+0.54%	413,700	3433億4960万	+6.32%
12/12	2,370	2,477	2,363	2,477	+5.54%	753,300	3415億1104万	+6.07%
12/11	2,397	2,417	2,343	2,347	-1.54%	557,700	3235億8516万	+0.85%
12/10	2,427	2,430	2,380	2,383	-0.56%	573,900	3286億4118万	+2.6%
12/09	2,417	2,433	2,377	2,397	-1.51%	533,400	3304億7973万	+3.3%
12/08	2,417	2,453	2,403	2,433	+2.53%	766,800	3355億3575万	+5.11%
12/05	2,357	2,407	2,353	2,373	+1.57%	691,800	3272億6227万	+2.79%
12/04	2,353	2,393	2,333	2,337	-0.57%	560,700	3222億625万	+1.42%
12/03	2,320	2,390	2,307	2,350	+2.17%	657,900	3240億4480万	+2.35%
12/02	2,330	2,333	2,270	2,300	-1.29%	537,600	3171億5023万	+0.35%
12/01	2,440	2,453	2,310	2,330	-4.25%	829,800	3212億8697万	+1.84%
11/28	2,423	2,440	2,393	2,433	+1.39%	568,200	3355億3575万	+6.58%
11/27	2,393	2,417	2,373	2,400	+1.27%	464,700	3309億3937万	+5.54%
11/26	2,357	2,373	2,317	2,370	+0.99%	619,800	3268億263万	+4.73%
11/25	2,330	2,357	2,293	2,347	+2.77%	676,200	3235億8516万	+4.11%
11/21	2,247	2,307	2,233	2,283	+0.15%	897,900	3148億5204万	+1.71%
11/21	（空売り報告）GOLDMAN SACHS INTERNATIONAL 214,812株（0.46%）-0.32%義務消失
11/20	2,300	2,310	2,247	2,280	+1.94%	590,400	3143億9240万	+1.74%
11/19	2,190	2,260	2,133	2,237	+2.91%	867,300	3084億1711万	+0.07%
11/18	2,273	2,277	2,160	2,173	-4.82%	843,300	2996億8398万	-2.45%
11/17	2,280	2,303	2,240	2,283	+0.59%	542,700	3148億5204万	+2.67%
11/14	2,333	2,340	2,270	2,270	-4.89%	950,100	3130億1349万	+2.3%
11/13	2,317	2,433	2,317	2,387	+3.02%	900,300	3291億82万	+7.8%
11/12	2,313	2,337	2,273	2,317	+0.58%	522,600	3194億4842万	+5.11%
11/11	2,260	2,347	2,257	2,303	+2.07%	1,374,000	3176億987万	+4.94%
11/11	（空売り報告）GOLDMAN SACHS INTERNATIONAL 362,459株（0.78%）-0.05%
11/10	2,273	2,297	2,217	2,257	-2.17%	1,128,000	3111億7493万	+3.37%
11/07	（IR情報）13:00 2026年3月期第2四半期決算説明
11/07	（IR情報）13:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/07	（IR情報）13:00 2026年3月期業績予想の修正、配当予想の修正(増配)、株式分割及び定款の一部変更に関するお知らせ
11/07	2,233	2,350	2,130	2,307	+0.87%	2,920,500	3180億6950万	+6.2%
11/07	（空売り報告）GOLDMAN SACHS INTERNATIONAL 385,959株（0.83%）+0.3%
11/06	2,247	2,313	2,223	2,287	+2.24%	1,030,500	3153億1168万	+5.86%
11/05	2,233	2,250	2,097	2,237	-2.75%	1,617,600	3084億1711万	+3.98%
11/05	（空売り報告）GOLDMAN SACHS INTERNATIONAL 245,759株（0.53%）再IN
11/04	2,313	2,330	2,273	2,300	+0.73%	1,114,500	3171億5023万	+7.33%
10/31	2,283	2,293	2,250	2,283	-0.29%	862,800	3148億5204万	+7%
10/30	2,237	2,310	2,233	2,290	+2.38%	1,377,300	3157億7131万	+7.76%
10/29	2,260	2,320	2,223	2,237	+4.35%	1,242,300	3084億1711万	+5.75%
10/28	2,230	2,240	2,137	2,143	-4.32%	642,600	2955億4724万	+1.63%
10/27	2,267	2,270	2,217	2,240	+1.82%	504,900	3088億7674万	+6.36%
10/24	2,213	2,217	2,173	2,200	0%	410,400	3033億6109万	+4.81%
10/23	2,180	2,223	2,173	2,200	-0.45%	537,300	3033億6109万	+5.11%
10/22	2,137	2,217	2,137	2,210	+3.92%	699,000	3047億4000万	+5.69%
10/21	2,160	2,170	2,120	2,127	-1.24%	394,500	2932億4905万	+1.9%
10/20	2,147	2,167	2,133	2,153	+1.25%	417,000	2969億2616万	+3.18%
10/17	2,150	2,167	2,110	2,127	-2%	438,600	2932億4905万	+2%
10/16	2,180	2,200	2,137	2,170	+1.09%	467,700	2992億2435万	+4.18%
10/15	2,053	2,153	2,053	2,147	+4.89%	596,400	2960億688万	+3.25%
10/14	2,037	2,097	2,030	2,047	-1.13%	545,100	2822億1774万	-1.41%
10/10	2,117	2,143	2,067	2,070	-4.17%	800,100	2854億3521万	-0.24%
10/09	2,153	2,183	2,147	2,160	+0.31%	451,500	2978億4543万	+4.25%
10/08	2,127	2,220	2,123	2,153	+0.94%	850,800	2969億2616万	+4.18%
10/07	2,167	2,167	2,087	2,133	+1.43%	671,100	2941億6833万	+3.41%

1980 ダイダン

イベントチャート

2025/10/07～2026/03/06

イベント情報＆株価推移

開示資料

決算

株式

チャート