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
01/09	2,555	2,560	2,513	2,519	-0.9%	136,100	834億7210万	+0.52%
01/08	2,562	2,567	2,536	2,542	-0.24%	152,500	842億3425万	+1.4%
01/07	2,540	2,550	2,531	2,548	+0.55%	97,400	844億3307万	+1.59%
01/06	2,525	2,539	2,521	2,534	+0.52%	91,400	839億6915万	+1.04%
01/05	2,540	2,545	2,509	2,521	-0.4%	116,900	835億3837万	+0.6%
2025
12/30	2,545	2,553	2,522	2,531	+0.08%	137,900	838億6974万	+1%
12/29	2,547	2,547	2,516	2,529	+0.56%	137,900	838億347万	+0.96%
12/26	15:30 2026年1月期12月度販売状況のお知らせ
12/26	2,512	2,518	2,506	2,515	+0.52%	63,500	833億3955万	+0.44%
12/25	2,485	2,520	2,477	2,502	+1.09%	55,000	829億877万	+0.08%
12/24	2,473	2,490	2,466	2,475	+0.28%	53,300	820億1407万	-0.92%
12/23	2,461	2,479	2,461	2,468	+0.28%	48,600	817億8211万	-1.16%
12/22	2,483	2,490	2,450	2,461	-0.89%	96,300	815億5015万	-1.4%
12/19	2,480	2,495	2,471	2,483	+0.08%	67,800	822億7917万	-0.48%
12/18	2,474	2,487	2,462	2,481	+1.27%	71,000	822億1289万	-0.52%
12/17	2,506	2,506	2,450	2,450	-2.23%	134,900	811億8565万	-1.69%
12/16	2,537	2,540	2,506	2,506	-0.91%	62,600	830億4132万	+0.6%
12/15	2,530	2,535	2,516	2,529	+1.12%	57,300	838億347万	+1.61%
12/12	2,522	2,533	2,500	2,501	-0.08%	66,800	828億7563万	+0.6%
12/11	2,537	2,540	2,503	2,503	-0.91%	69,000	829億4191万	+0.81%
12/10	2,492	2,535	2,492	2,526	+1.61%	62,300	837億406万	+1.9%
12/09	2,526	2,530	2,481	2,486	-1.62%	85,200	823億7858万	+0.44%
12/08	2,521	2,529	2,510	2,527	+0.56%	54,100	837億3719万	+2.18%
12/05	2,515	2,524	2,497	2,513	+0.12%	51,500	832億7328万	+1.78%
12/04	2,493	2,510	2,493	2,510	+0.6%	57,300	831億7387万	+1.87%
12/03	2,560	2,564	2,493	2,495	-1.89%	114,100	826億7681万	+1.34%
12/02	2,579	2,580	2,534	2,543	-0.9%	79,100	842億6739万	+3.25%
12/01	2,555	2,604	2,540	2,566	+0.71%	153,300	850億2954万	+4.27%
11/28	15:30 2026年1月期11月度販売状況のお知らせ
11/28	2,535	2,588	2,521	2,548	+2.49%	247,100	844億3307万	+3.62%
11/27	15:30 2025年度(2026年1月期)第3四半期決算概要
11/27	15:30 2026年1月期第3四半期決算短信〔日本基準〕(連結)
11/27	2,520	2,528	2,474	2,486	-1.19%	153,200	823億7858万	+1.14%
11/26	2,511	2,524	2,506	2,516	+0.48%	75,300	833億7269万	+2.32%
11/25	2,511	2,530	2,500	2,504	-0.28%	113,000	829億7504万	+1.83%
11/21	2,450	2,511	2,450	2,511	+3.76%	171,100	832億700万	+2.11%
11/20	2,432	2,448	2,419	2,420	-0.49%	78,900	801億9154万	-1.59%
11/19	2,460	2,462	2,426	2,432	-1.06%	66,700	805億8918万	-1.26%
11/18	2,450	2,466	2,448	2,458	+0.41%	72,300	814億5074万	-0.36%
11/17	2,446	2,461	2,442	2,448	+0.33%	74,500	811億1937万	-0.89%
11/14	2,450	2,454	2,433	2,440	-0.04%	47,200	808億5428万	-1.33%
11/13	2,440	2,450	2,428	2,441	+0.04%	67,300	808億8741万	-1.41%
11/12	2,443	2,461	2,438	2,440	+0.29%	54,700	808億5428万	-1.57%
11/11	2,455	2,455	2,424	2,433	-0.77%	64,900	806億2232万	-1.97%
11/10	2,456	2,462	2,441	2,452	-0.04%	61,400	812億5192万	-1.33%
11/07	2,416	2,453	2,416	2,453	+1.57%	57,700	812億8506万	-1.33%
11/06	2,422	2,439	2,415	2,415	-0.21%	59,000	800億2585万	-2.93%
11/05	2,438	2,443	2,413	2,420	-0.33%	65,400	801億9154万	-2.89%
11/04	2,438	2,438	2,412	2,428	+0.08%	67,200	804億5663万	-2.76%
10/31	15:30 2026年1月期10月度販売状況のお知らせ
10/31	2,434	2,436	2,420	2,426	+0.41%	60,600	803億9036万	-3.12%
10/30	2,406	2,423	2,400	2,416	+0.37%	96,100	800億5899万	-3.75%
10/29	2,456	2,460	2,407	2,407	-2.04%	156,800	797億6075万	-4.37%
10/28	2,499	2,500	2,457	2,457	-1.96%	131,500	814億1760万	-2.65%
10/27	2,501	2,510	2,497	2,506	+0.24%	56,700	830億4132万	-0.91%
10/24	2,523	2,524	2,500	2,500	-0.91%	56,900	828億4250万	-1.3%
10/23	2,529	2,536	2,521	2,523	-0.04%	36,500	836億465万	-0.51%
10/22	2,506	2,528	2,506	2,524	+0.72%	43,300	836億3778万	-0.55%
10/21	2,510	2,516	2,502	2,506	-0.16%	40,700	830億4132万	-1.34%
10/20	2,525	2,537	2,506	2,510	-0.04%	39,900	831億7387万	-1.3%
10/17	2,512	2,525	2,507	2,511	-0.04%	42,800	832億700万	-1.37%
10/16	2,520	2,528	2,512	2,512	-0.59%	47,600	832億4014万	-1.45%
10/15	2,536	2,545	2,519	2,527	+0.36%	52,500	837億3719万	-0.98%
10/14	2,507	2,536	2,502	2,518	-0.32%	80,600	834億3896万	-1.41%
10/10	2,515	2,527	2,501	2,526	+0.16%	61,900	837億406万	-1.21%
10/09	2,525	2,525	2,509	2,522	-0.04%	56,300	835億7151万	-1.41%
10/08	2,542	2,562	2,523	2,523	-0.24%	62,300	836億465万	-1.37%
10/07	2,512	2,535	2,506	2,529	+0.64%	60,100	838億347万	-1.17%
10/06	2,522	2,533	2,504	2,513	+0.72%	82,700	832億7328万	-1.68%
10/03	2,493	2,512	2,493	2,495	+0.04%	68,300	826億7681万	-2.39%
10/02	2,500	2,514	2,482	2,494	-0.16%	68,300	826億4367万	-2.69%
10/01	2,510	2,510	2,485	2,498	-0.72%	110,200	827億7622万	-2.8%
09/30	15:30 2026年1月期9月度販売状況のお知らせ
09/30	2,537	2,537	2,511	2,516	-0.94%	94,600	833億7269万	-2.44%
09/29	2,610	2,610	2,540	2,540	-2.23%	103,600	841億6798万	-1.82%
09/26	2,592	2,606	2,587	2,598	+0.31%	74,100	860億8992万	+0.19%
09/25	2,587	2,596	2,581	2,590	+0.12%	41,300	858億2483万	-0.27%
09/24	2,580	2,594	2,575	2,587	+0.12%	50,500	857億2541万	-0.5%
09/22	2,580	2,594	2,572	2,584	+0.23%	57,200	856億2600万	-0.73%
09/19	2,590	2,596	2,566	2,578	-0.46%	84,400	854億2718万	-1.04%
09/18	2,599	2,599	2,580	2,590	+0.23%	49,700	858億2483万	-0.73%
09/17	2,580	2,603	2,577	2,584	+0.08%	51,000	856億2600万	-1.07%
09/16	2,562	2,591	2,550	2,582	+0.39%	72,700	855億5973万	-1.38%
09/12	2,564	2,577	2,558	2,572	+0.27%	77,500	852億2836万	-1.98%
09/11	2,580	2,583	2,547	2,565	-0.89%	87,600	849億9640万	-2.47%
09/10	2,591	2,603	2,580	2,588	+0.08%	88,500	857億5855万	-1.86%
09/09	2,591	2,602	2,571	2,586	-0.19%	98,500	856億9228万	-2.16%
09/08	2,588	2,606	2,582	2,591	+0.47%	134,400	858億5796万	-2.19%
09/05	2,589	2,589	2,559	2,579	-0.54%	110,600	854億6032万	-2.79%
09/04	2,551	2,598	2,527	2,593	+2.05%	176,800	859億2424万	-2.41%
09/03	2,543	2,548	2,525	2,541	+0.12%	120,600	842億111万	-4.55%
09/02	2,555	2,573	2,527	2,538	-0.24%	204,900	841億170万	-4.87%
09/01	2,466	2,544	2,460	2,544	+3.16%	308,400	843億52万	-4.9%
08/29	15:30 2026年1月期8月度販売状況のお知らせ
08/29	2,500	2,528	2,465	2,466	-1.12%	555,200	817億1584万	-8.05%
08/28	2,581	2,581	2,470	2,494	-6.7%	1,118,600	826億4367万	-7.36%
08/27	15:30 2026年1月期第2四半期(中間期)決算短信〔日本基準〕(連結)
08/27	15:30 2025年度(2026年1月期)第2四半期決算概要
08/27	15:30 2026年1月期通期業績予想の公表に関するお知らせ
08/27	2,692	2,699	2,641	2,673	-0.3%	273,300	885億7520万	-1%
08/26	2,712	2,729	2,681	2,681	-1.07%	162,200	888億4029万	-0.63%
08/25	2,723	2,736	2,708	2,710	-0.51%	119,300	898億127万	+0.44%
08/22	2,700	2,724	2,679	2,724	+1.26%	106,300	902億6518万	+1.04%
08/21	2,711	2,711	2,674	2,690	-0.15%	76,900	891億3853万	-0.22%
08/20	2,677	2,717	2,677	2,694	+0.75%	170,600	892億7107万	0%
08/19	2,658	2,681	2,639	2,674	+0.91%	107,300	886億833万	-0.67%
08/18	2,652	2,672	2,646	2,650	+0.08%	133,300	878億1305万	-1.49%
08/15	2,676	2,676	2,637	2,648	-0.34%	134,900	877億4677万	-1.49%
08/14	2,675	2,690	2,654	2,657	-0.82%	113,400	880億4500万	-1.08%
08/13	2,722	2,722	2,677	2,679	-1.76%	129,300	887億7402万	-0.22%

2590 ダイドーグループ HD

IR情報

2025/08/13～2026/01/09

IR情報＆株価推移

開示資料

決算

株式

チャート