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	2,385	2,398	2,359	2,382	-0.04%	26,300	282億6481万	+1.15%
03/05	2,357	2,405	2,355	2,383	+3.79%	40,000	282億7667万	+1.23%
03/04	2,310	2,343	2,244	2,296	-2.3%	103,900	272億4433万	-2.55%
03/03	2,417	2,423	2,350	2,350	-1.01%	70,400	278億8510万	-0.47%
03/02	2,397	2,399	2,357	2,374	-2.14%	38,100	281億6988万	+0.38%
02/27	2,397	2,434	2,397	2,426	+1.89%	80,700	287億8691万	+2.41%
02/26	2,380	2,428	2,369	2,381	+1.49%	75,700	282億5294万	+0.42%
02/25	2,336	2,360	2,336	2,346	+0.43%	33,900	278億3763万	-1.35%
02/24	2,332	2,354	2,300	2,336	-0.26%	72,600	277億1897万	-2.22%
02/20	2,345	2,359	2,326	2,342	-0.51%	33,500	277億9017万	-2.46%
02/19	2,340	2,371	2,340	2,354	-0.17%	45,600	279億3256万	-2.65%
02/18	2,338	2,363	2,336	2,358	+0.04%	31,400	279億8002万	-2.72%
02/17	2,326	2,378	2,315	2,357	+1.38%	44,400	279億6816万	-2.96%
02/16	2,296	2,329	2,256	2,325	+1.84%	82,100	275億8845万	-4.4%
02/13	12:00 日水コングループビジョン2030
02/13	12:00 2025年12月期決算説明資料
02/13	12:00 剰余金の配当(期末配当)に関するお知らせ
02/13	12:00 2025年12月期決算短信〔日本基準〕(連結)
02/13	2,431	2,431	2,263	2,283	-6.82%	209,400	270億9007万	-6.28%
02/12	2,395	2,450	2,386	2,450	+2.3%	85,000	290億7170万	+0.33%
02/10	2,350	2,397	2,348	2,395	+2.26%	73,000	284億1907万	-1.88%
02/09	2,390	2,390	2,337	2,342	-0.97%	98,200	277億9017万	-4.06%
02/06	2,370	2,370	2,311	2,365	-0.42%	39,900	280億6309万	-3.31%
02/05	2,336	2,388	2,320	2,375	+1.28%	48,600	281億8175万	-3.06%
02/04	2,331	2,348	2,308	2,345	+0.39%	30,300	278億2577万	-4.36%
02/03	2,328	2,349	2,318	2,336	+0.69%	27,900	277億1897万	-4.89%
02/02	2,325	2,385	2,310	2,320	0%	52,100	275億2912万	-5.61%
01/30	2,305	2,343	2,291	2,320	-0.13%	95,300	275億2912万	-5.77%
01/29	2,377	2,377	2,311	2,323	-2.27%	87,100	275億6471万	-5.76%
01/28	2,418	2,418	2,362	2,377	-2.18%	96,800	282億548万	-3.69%
01/27	2,439	2,439	2,407	2,430	+0.79%	35,100	288億3438万	-1.58%
01/26	2,445	2,451	2,405	2,411	-1.91%	65,300	286億892万	-2.31%
01/23	2,465	2,488	2,430	2,458	-0.28%	72,400	291億6662万	-0.41%
01/22	2,500	2,513	2,450	2,465	-1.08%	72,300	292億4969万	-0.16%
01/21	2,460	2,514	2,451	2,492	-1.89%	77,600	295億7007万	+0.93%
01/20	2,596	2,605	2,525	2,540	-2.91%	101,600	301億3964万	+2.92%
01/19	2,655	2,655	2,596	2,616	-1.58%	86,900	310億4145万	+6%
01/16	2,847	2,887	2,595	2,658	-3.24%	394,500	315億3982万	+7.74%
01/15	2,648	2,770	2,606	2,747	+8.92%	334,200	325億9590万	+11.44%
01/14	2,494	2,553	2,482	2,522	+1.65%	114,500	299億2605万	+2.69%
01/13	2,475	2,496	2,440	2,481	+2.31%	96,000	294億3954万	+1.06%
01/09	2,411	2,425	2,391	2,425	+0.5%	50,400	287億7505万	-1.3%
01/08	2,448	2,451	2,408	2,413	-1.43%	49,200	286億3265万	-1.79%
01/07	2,430	2,453	2,404	2,448	+1.2%	38,800	290億4796万	-0.37%
01/06	2,408	2,445	2,408	2,419	+0.46%	38,900	287億385万	-1.59%
01/05	2,470	2,470	2,399	2,408	-1.91%	84,200	285億7332万	-2.03%
2025
12/30	2,511	2,511	2,455	2,455	-0.81%	46,600	291億3103万	-0.16%
12/29	2,410	2,505	2,410	2,475	+2.4%	57,300	293億6835万	+0.73%
12/26	2,437	2,445	2,416	2,417	-0.74%	47,900	286億8012万	-1.55%
12/25	2,399	2,440	2,399	2,435	+1.59%	63,300	288億9371万	-0.81%
12/24	2,407	2,430	2,396	2,397	-0.54%	38,800	284億4280万	-2.28%
12/23	2,391	2,423	2,390	2,410	+0.79%	46,800	285億9706万	-1.83%
12/22	2,464	2,464	2,391	2,391	-0.95%	61,900	283億7160万	-2.73%
12/19	12:00 「日水コングループビジョン2030(概要版)」の公表
12/19	2,391	2,435	2,391	2,414	+0.96%	36,700	286億4452万	-1.95%
12/18	2,395	2,409	2,390	2,391	-0.38%	48,400	283億7160万	-3.28%
12/17	2,425	2,427	2,397	2,400	-0.99%	38,200	284億7840万	-3.42%
12/16	2,471	2,471	2,424	2,424	-1.86%	40,600	287億6318万	-2.88%
12/15	2,442	2,481	2,441	2,470	-0.36%	32,200	293億902万	-1.36%
12/12	2,463	2,501	2,463	2,479	+0.36%	40,600	294億1581万	-1.2%
12/11	2,520	2,533	2,456	2,470	-2.56%	63,500	293億902万	-1.75%
12/10	2,612	2,612	2,525	2,535	-2.05%	65,200	300億8031万	+0.64%
12/09	2,659	2,680	2,566	2,588	-0.84%	79,000	307億920万	+2.62%
12/08	2,532	2,620	2,532	2,610	+3.24%	82,200	309億7026万	+3.41%
12/05	2,491	2,528	2,490	2,528	+1.4%	27,500	299億9724万	+0.12%
12/04	2,540	2,545	2,488	2,493	-1.46%	68,000	295億8193万	-1.42%
12/03	2,445	2,570	2,433	2,530	+4.03%	88,500	300億2098万	-0.32%
12/02	2,460	2,467	2,420	2,432	+0.91%	37,500	288億5811万	-4.52%
12/01	2,500	2,513	2,396	2,410	-2.19%	85,200	285億9706万	-5.9%
11/28	2,449	2,475	2,437	2,464	+1.44%	67,500	292億3782万	-4.27%
11/27	2,423	2,450	2,417	2,429	-0.08%	33,200	288億2251万	-6.11%
11/26	2,402	2,433	2,400	2,431	+1.46%	37,500	288億4624万	-6.46%
11/25	2,451	2,476	2,396	2,396	-1.4%	41,200	284億3093万	-8.13%
11/21	2,378	2,434	2,365	2,430	+0.54%	43,100	288億3438万	-7.18%
11/20	2,400	2,440	2,400	2,417	+1.47%	36,300	286億8012万	-8.03%
11/19	2,446	2,480	2,382	2,382	-2.82%	90,800	282億6481万	-9.64%
11/18	2,462	2,500	2,431	2,451	-0.89%	84,400	290億8356万	-7.33%
11/17	2,505	2,530	2,426	2,473	-1.2%	114,500	293億4461万	-6.71%
11/14	12:00 2025年12月期第3四半期決算説明資料
11/14	12:00 2025年12月期第3四半期決算短信〔日本基準〕(連結)
11/14	2,663	2,716	2,405	2,503	-6.01%	382,300	297億59万	-5.94%
11/13	2,686	2,707	2,659	2,663	-2.38%	92,700	315億9915万	-0.22%
11/12	2,669	2,740	2,660	2,728	+2.21%	80,400	323億7044万	+2.17%
11/11	2,626	2,673	2,600	2,669	+1.95%	43,000	316億7035万	-0.04%
11/10	2,610	2,672	2,591	2,618	+1.12%	43,900	310億6518万	-2.09%
11/07	2,598	2,608	2,573	2,589	-0.92%	28,100	307億2107万	-3.29%
11/06	2,606	2,632	2,586	2,613	+0.69%	32,400	310億585万	-2.68%
11/05	2,596	2,598	2,529	2,595	-0.46%	72,200	307億9227万	-3.82%
11/04	2,639	2,662	2,592	2,607	-1.25%	61,700	309億3466万	-3.98%
10/31	2,634	2,650	2,616	2,640	+0.49%	41,500	313億2624万	-3.4%
10/30	2,620	2,645	2,608	2,627	-0.11%	35,100	311億7198万	-4.4%
10/29	2,700	2,724	2,615	2,630	-3.31%	76,000	312億758万	-4.88%
10/28	2,784	2,792	2,714	2,720	-1.73%	55,700	322億7552万	-2.4%
10/27	2,765	2,790	2,735	2,768	+0.29%	68,800	328億4508万	-1.35%
10/24	2,760	2,770	2,731	2,760	+0.04%	56,100	327億5016万	-2.23%
10/23	2,775	2,791	2,732	2,759	-0.93%	55,700	327億3829万	-2.85%
10/22	2,697	2,800	2,679	2,785	+2.81%	87,800	330億4681万	-2.45%
10/21	2,714	2,743	2,656	2,709	+1.38%	70,500	321億4499万	-5.41%
10/20	2,690	2,712	2,653	2,672	+0.79%	46,000	317億595万	-7.16%
10/17	2,688	2,701	2,630	2,651	-0.9%	50,400	314億5676万	-8.46%
10/16	2,635	2,675	2,613	2,675	+2.37%	72,300	317億4155万	-8.26%
10/15	2,588	2,654	2,588	2,613	+0.11%	58,100	310億585万	-11.09%
10/14	2,559	2,637	2,530	2,610	+0.12%	87,400	309億7026万	-12.03%
10/10	2,700	2,700	2,603	2,607	-3.69%	93,300	309億3466万	-13.13%
10/09	2,722	2,740	2,693	2,707	-0.44%	50,300	321億2126万	-10.72%
10/08	2,679	2,776	2,679	2,719	+1.27%	67,900	322億6365万	-10.97%
10/07	2,727	2,745	2,665	2,685	-1.25%	94,400	318億6021万	-12.57%
10/02	14:30 (訂正)「2025年12月期第2四半期決算説明資料」の一部訂正に関するお知らせ

日水コン（261A）のIR情報・決算資料

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