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
10/23	1,615	1,638	1,600	1,605	+0.82%	302,600	-	+2.62%
10/22	1,585	1,603	1,582	1,592	+0.44%	227,000	-	+1.86%
10/21	1,586	1,587	1,567	1,585	+0.32%	259,200	-	+1.41%
10/20	1,575	1,587	1,571	1,580	+0.57%	208,600	-	+1.09%
10/19	1,591	1,600	1,571	1,571	-0.19%	278,200	-	+0.51%
10/16	1,560	1,577	1,548	1,574	+1.68%	392,000	-	+0.64%
10/15	1,542	1,559	1,527	1,548	+1.91%	357,000	-	-1.02%
10/14	1,546	1,547	1,510	1,519	-1.75%	426,200	-	-3%
10/13	1,535	1,552	1,529	1,546	+1.84%	435,100	-	-1.47%
10/09	1,526	1,530	1,510	1,518	0%	491,100	-	-3.37%
10/08	1,518	1,521	1,494	1,518	0%	402,200	-	-3.56%
10/07	1,516	1,527	1,504	1,518	+0.13%	429,100	-	-3.74%
10/06	1,509	1,522	1,505	1,516	+0.4%	311,500	-	-4.05%
10/06	（空売り報告）GOLDMAN SACHS INTERNATIONAL 679,859株（0.46%）-0.04%義務消失
10/05	1,513	1,515	1,497	1,510	-0.07%	413,200	-	-4.67%
10/05	（空売り報告）GOLDMAN SACHS INTERNATIONAL 736,759株（0.5%）再IN
10/02	1,522	1,530	1,505	1,511	-0.85%	388,200	-	-4.85%
10/01	1,527	1,532	1,513	1,524	-0.85%	457,200	-	-4.33%
09/30	1,544	1,553	1,502	1,537	-2.97%	924,000	-	-3.7%
09/29	（IR情報）15:30 2027年2月期第2四半期決算補足説明資料
09/29	（IR情報）15:30 2027年2月期第2四半期(中間期)決算短信〔日本基準〕(連結)
09/29	1,593	1,602	1,579	1,584	-0.56%	445,500	-	-0.94%
09/28	1,610	1,612	1,583	1,593	-0.93%	390,800	-	-0.44%
09/25	1,600	1,611	1,597	1,608	+0.94%	307,700	-	+0.56%
09/24	1,602	1,604	1,585	1,593	-0.44%	230,000	-	-0.31%
09/18	1,622	1,622	1,595	1,600	-1.3%	317,600	-	+0.19%
09/17	1,614	1,629	1,612	1,621	+0.81%	146,800	-	+1.57%
09/16	1,613	1,625	1,603	1,608	-0.12%	233,100	-	+0.94%
09/15	1,611	1,619	1,602	1,610	+0.63%	197,400	-	+1.13%
09/14	1,597	1,609	1,593	1,600	+0.63%	252,600	-	+0.63%
09/11	1,566	1,595	1,566	1,590	+0.63%	244,700	-	+0.19%
09/10	1,567	1,581	1,561	1,580	+0.38%	273,600	-	-0.32%
09/09	1,580	1,588	1,569	1,574	-1.13%	269,600	-	-0.51%
09/08	1,580	1,594	1,576	1,592	+0.82%	141,600	-	+0.82%
09/07	1,605	1,605	1,579	1,579	-1.37%	220,700	-	+0.13%
09/04	1,585	1,609	1,585	1,601	0%	207,900	-	+1.65%
09/04	（空売り報告）Citigroup Global Markets Limited 602,300株（0.41%）-0.39%義務消失
09/04	（空売り報告）GOLDMAN SACHS INTERNATIONAL 704,235株（0.48%）-0.11%義務消失
09/03	1,587	1,602	1,575	1,601	+1.14%	182,400	-	+1.65%
09/02	1,588	1,594	1,580	1,583	-0.5%	230,100	-	+0.44%
09/01	1,590	1,610	1,586	1,591	-0.13%	212,900	-	+1.08%
08/31	1,589	1,600	1,570	1,593	+0.25%	288,300	-	+1.34%
08/28	1,586	1,594	1,579	1,589	-2.22%	423,800	-	+1.27%
08/27	1,628	1,633	1,614	1,625	+0.18%	257,200	-	+3.83%
08/27	（空売り報告）GOLDMAN SACHS INTERNATIONAL 875,635株（0.59%）-0.05%
08/26	1,615	1,629	1,615	1,622	+0.43%	238,000	-	+3.97%
08/25	1,632	1,636	1,615	1,615	+0.5%	226,700	-	+3.79%
08/25	（空売り報告）Citigroup Global Markets Limited 1,175,300株（0.8%）+0.01%
08/24	1,615	1,621	1,600	1,607	-0.37%	178,100	-	+3.61%
08/21	1,600	1,619	1,600	1,613	+0.37%	169,800	-	+4.33%
08/20	1,598	1,610	1,585	1,607	+1.77%	230,300	-	+4.28%
08/20	（空売り報告）Citigroup Global Markets Limited 1,165,500株（0.79%）新規
08/19	1,589	1,590	1,563	1,579	-0.19%	240,100	-	+2.8%
08/18	1,564	1,587	1,564	1,582	+1.28%	267,900	-	+3.26%
08/17	（5%ルール）日新企興（8.1%）石黒企画（2.32%）石黒靖規（0.54%）
08/17	1,576	1,582	1,562	1,562	-0.57%	166,600	-	+2.23%
08/14	1,550	1,575	1,548	1,571	+0.71%	247,500	-	+2.95%
08/13	1,563	1,572	1,550	1,560	-0.19%	204,100	-	+2.36%
08/12	1,564	1,575	1,556	1,563	+0.26%	217,700	-	+2.69%
08/10	1,552	1,563	1,540	1,559	+0.71%	175,300	-	+2.57%
08/07	（IR情報）15:30 当社子会社の人事異動に関するお知らせ
08/07	1,533	1,551	1,523	1,548	+1.24%	240,300	-	+2.04%
08/06	1,510	1,529	1,506	1,529	+2.07%	265,000	-	+0.92%
08/06	（空売り報告）GOLDMAN SACHS INTERNATIONAL 941,835株（0.64%）+0.12%
08/05	1,504	1,517	1,495	1,498	-0.79%	283,100	-	-0.99%
08/04	1,540	1,546	1,506	1,510	-2.01%	281,000	-	-0.26%
08/03	1,542	1,554	1,522	1,541	+0.33%	316,500	-	+1.65%
07/31	1,573	1,587	1,536	1,536	-4.18%	264,900	-	+1.39%
07/30	1,596	1,612	1,578	1,603	-0.19%	359,400	-	+5.95%
07/29	1,570	1,624	1,562	1,606	+3.41%	391,600	-	+6.5%
07/28	1,543	1,558	1,535	1,553	+0.98%	282,800	-	+3.33%
07/27	1,510	1,538	1,510	1,538	+1.85%	251,900	-	+2.53%
07/24	1,485	1,511	1,480	1,510	+1.07%	174,000	-	+0.8%
07/23	1,496	1,500	1,485	1,494	-0.47%	167,300	-	-0.2%
07/22	1,506	1,506	1,485	1,501	-0.4%	251,000	-	+0.27%
07/21	1,510	1,530	1,503	1,507	-0.07%	265,300	-	+0.74%
07/21	（空売り報告）GOLDMAN SACHS INTERNATIONAL 773,081株（0.52%）再IN
07/17	1,503	1,527	1,498	1,508	+1.69%	375,100	-	+0.87%
07/16	1,494	1,507	1,483	1,483	0%	225,500	-	-0.8%
07/15	1,493	1,494	1,482	1,483	+0.07%	156,700	-	-0.8%
07/14	1,492	1,504	1,481	1,482	+0.14%	270,800	-	-0.94%
07/13	1,491	1,491	1,477	1,480	+0.07%	259,200	-	-1%
07/10	1,505	1,505	1,474	1,479	-1.53%	378,600	-	-1%
07/09	1,519	1,522	1,494	1,502	-1.7%	317,000	-	+0.6%
07/08	1,522	1,533	1,510	1,528	+0.46%	260,200	-	+2.55%
07/07	1,504	1,530	1,495	1,521	+1.26%	344,300	-	+2.36%
07/06	1,493	1,502	1,485	1,502	+1.01%	359,100	-	+1.35%
07/03	1,480	1,509	1,479	1,487	+0.34%	405,300	-	+0.54%
07/02	1,500	1,503	1,482	1,482	-0.13%	380,100	-	+0.27%
07/01	1,515	1,523	1,483	1,484	-2.69%	447,000	-	+0.41%
06/30	1,561	1,582	1,523	1,525	-3.17%	546,100	-	+3.25%
06/29	1,548	1,594	1,510	1,575	+4.44%	948,100	-	+6.85%
06/26	（IR情報）15:30 2027年2月期第1四半期決算補足説明資料
06/26	（IR情報）15:30 2027年2月期第1四半期決算短信〔日本基準〕(連結)
06/26	1,496	1,512	1,485	1,508	+1.69%	255,000	-	+2.59%
06/25	1,495	1,498	1,483	1,483	+0.34%	222,200	-	+0.82%
06/24	1,491	1,501	1,478	1,478	-0.34%	221,100	-	+0.34%
06/23	1,468	1,492	1,467	1,483	+0.47%	299,400	-	+0.54%
06/22	1,489	1,492	1,464	1,476	-1.14%	314,400	-	-0.07%
06/19	1,475	1,502	1,471	1,493	+0.61%	367,500	-	+0.95%
06/18	1,471	1,493	1,460	1,484	+0.27%	344,600	-	+0.2%
06/17	1,498	1,508	1,480	1,480	-0.6%	277,700	-	-0.2%
06/16	1,485	1,491	1,467	1,489	-0.2%	314,400	-	+0.34%
06/15	1,499	1,509	1,481	1,492	-0.33%	323,800	-	+0.54%
06/12	1,493	1,505	1,481	1,497	+0.27%	266,500	-	+0.88%
06/11	1,493	1,499	1,477	1,493	0%	246,500	-	+0.61%
06/10	1,468	1,499	1,461	1,493	+2.19%	385,500	-	+0.67%
06/09	1,470	1,471	1,448	1,461	+0.21%	396,200	-	-1.42%
06/08	（自社株買い）取締役会(2025年12月26日)での決議状況(取得期間2025年12月29日～2026年6月30日)
06/08	1,441	1,458	1,438	1,458	+0.9%	250,100	-	-1.62%
06/05	1,433	1,453	1,433	1,445	+0.84%	193,400	-	-2.56%
06/04	1,428	1,443	1,422	1,433	+0.14%	198,800	-	-3.44%
06/03	1,415	1,432	1,407	1,431	+1.13%	256,000	-	-3.77%
06/02	1,415	1,433	1,404	1,415	-0.98%	326,100	-	-5.03%
06/01	1,455	1,455	1,404	1,429	-2.12%	428,800	-	-4.35%
05/29	1,472	1,486	1,460	1,460	-1.62%	542,300	-	-2.6%
05/25	（IR情報）15:30 自己株式の取得状況および取得終了に関するお知らせ

DCM HD（3050）のイベントチャート

2026/05/29～2026/10/23

イベント情報＆株価推移

開示資料

決算

株式

チャート