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
03/09	2,735	2,900	2,728	2,894	+3.69%	500,300	958億9847万	+12.48%
03/06	2,774	2,823	2,701	2,791	+0.22%	453,100	924億8536万	+9.28%
03/05	2,714	2,824	2,687	2,785	+10.69%	1,068,700	922億8654万	+9.65%
03/04	15:30 2025年度(2026年1月期)決算概要
03/04	15:30 当社株式の大規模買付行為への対応策(買収への対応方針)継続について
03/04	15:30 2025年度(2026年1月期)決算補足説明資料
03/04	15:30 2026年1月期決算短信〔日本基準〕(連結)
03/04	2,521	2,540	2,501	2,516	-1.95%	178,200	833億7269万	-0.51%
03/03	2,620	2,620	2,566	2,566	-1.69%	101,100	850億2954万	+1.5%
03/02	2,580	2,621	2,571	2,610	+0.38%	168,600	864億8757万	+3.28%
02/27	15:30 2027年1月期2月度販売状況のお知らせ
02/27	2,585	2,604	2,573	2,600	+1.44%	135,900	861億5620万	+3.05%
02/26	2,574	2,575	2,555	2,563	-0.43%	75,700	849億3013万	+1.75%
02/25	2,568	2,583	2,552	2,574	+0.23%	95,200	852億9463万	+2.22%
02/24	2,535	2,584	2,535	2,568	+1.3%	140,600	850億9581万	+2.03%
02/20	2,526	2,555	2,524	2,535	+0.36%	90,100	840億229万	+0.6%
02/19	2,525	2,550	2,503	2,526	+0.04%	108,800	837億406万	+0.2%
02/18	2,540	2,557	2,516	2,525	+0.4%	94,000	836億7092万	+0.12%
02/17	2,525	2,542	2,501	2,515	-1.33%	105,800	833億3955万	-0.32%
02/16	15:30 特別損失(減損損失)の計上および通期業績予想の修正に関するお知らせ
02/16	2,551	2,558	2,540	2,549	0%	67,900	844億6621万	+1.03%
02/13	2,560	2,562	2,526	2,549	-0.39%	65,500	844億6621万	+1.03%
02/12	2,547	2,564	2,538	2,559	+0.24%	97,700	847億9758万	+1.43%
02/10	2,517	2,562	2,511	2,553	+1.27%	167,700	845億9876万	+1.23%
02/09	2,535	2,541	2,521	2,521	-0.55%	56,200	835億3837万	0%
02/06	2,526	2,544	2,521	2,535	+0.2%	64,300	840億229万	+0.56%
02/05	2,529	2,547	2,520	2,530	+0.64%	89,300	838億3661万	+0.36%
02/04	2,503	2,523	2,500	2,514	+0.28%	56,100	833億641万	-0.24%
02/03	2,495	2,509	2,485	2,507	+0.84%	60,000	830億7445万	-0.52%
02/02	2,463	2,495	2,463	2,486	+1.02%	71,100	823億7858万	-1.31%
01/30	15:30 2026年1月期1月度販売状況のお知らせ
01/30	2,423	2,468	2,421	2,461	+1.57%	86,100	815億5015万	-2.26%
01/29	2,440	2,441	2,415	2,423	-0.78%	118,500	802億9095万	-3.77%
01/28	2,484	2,484	2,442	2,442	-2.4%	161,000	809億2055万	-3.1%
01/27	2,510	2,515	2,491	2,502	+0.24%	86,700	829億877万	-0.79%
01/26	2,502	2,510	2,481	2,496	-1.34%	165,700	827億995万	-0.95%
01/23	2,534	2,534	2,512	2,530	+0.4%	67,700	838億3661万	+0.4%
01/22	2,508	2,545	2,500	2,520	+0.8%	89,700	835億524万	0%
01/21	2,520	2,530	2,500	2,500	-0.79%	109,000	828億4250万	-0.75%
01/20	2,530	2,543	2,504	2,520	-1.06%	143,400	835億524万	+0.04%
01/19	2,559	2,560	2,518	2,547	-4.21%	350,900	843億9993万	+1.07%
01/16	2,656	2,662	2,584	2,659	+4.03%	417,000	881億1128万	+5.64%
01/15	2,559	2,570	2,547	2,556	-0.04%	223,000	846億9817万	+1.75%
01/14	2,564	2,572	2,549	2,557	+0.35%	153,600	847億3130万	+1.87%
01/13	2,539	2,562	2,520	2,548	+1.15%	142,300	844億3307万	+1.59%
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 2026年1月期第3四半期決算短信〔日本基準〕(連結)
11/27	15:30 2025年度(2026年1月期)第3四半期決算概要
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%

ダイドーグループ HD（2590）のIR情報・決算資料

2025/10/08～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート