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	856	864	837	851	-0.7%	623,100	261億2305万	-30.87%
03/05	865	905	845	857	+1.42%	1,700,200	263億724万	-31.44%
03/04	806	898	806	845	+4.97%	2,591,400	259億3887万	-33.41%
03/03	836	837	794	805	-24.77%	4,795,400	247億1100万	-37.55%
03/02	1,070	1,070	1,070	1,070	-21.9%	288,500	328億4567万	-18.45%
02/27	18:00 株主還元に関する方針の変更および配当予想の修正に関するお知らせ
02/27	18:00 ビットコインの購入に関するお知らせ
02/27	18:00 中期経営計画の見直しに関するお知らせ
02/27	18:00 株主優待制度の変更に関するお知らせ
02/27	1,339	1,377	1,336	1,370	+2.09%	602,600	420億5474万	+3.55%
02/26	1,315	1,355	1,312	1,342	+2.6%	778,300	411億9523万	+1.51%
02/25	1,308	1,312	1,297	1,308	+0.08%	229,800	401億5154万	-1.06%
02/24	1,283	1,311	1,274	1,307	+2.67%	276,500	401億2084万	-1.28%
02/20	1,298	1,303	1,267	1,273	-1.85%	332,100	390億7714万	-4%
02/19	1,305	1,312	1,296	1,297	-0.31%	218,900	398億1387万	-2.33%
02/18	16:10 投資有価証券の売却に関するお知らせ
02/18	1,340	1,348	1,301	1,301	-2.77%	453,600	399億3666万	-2.03%
02/17	1,322	1,360	1,321	1,338	+1.36%	650,700	410億7244万	+0.83%
02/16	1,301	1,321	1,291	1,320	0%	358,900	405億1990万	-0.3%
02/13	1,306	1,341	1,285	1,320	+7.14%	1,101,200	405億1990万	-0.08%
02/12	15:30 2026年3月期第3四半期決算短信[日本基準](連結)
02/12	15:30 2026年3月期第3四半期特別損失の計上及び通期連結業績予想の修正に関するお知らせ
02/12	15:30 2026年3月期第3四半期決算短信補足資料
02/12	1,223	1,263	1,223	1,232	+0.74%	519,200	378億1857万	-6.45%
02/10	1,320	1,320	1,220	1,223	-7.35%	1,159,700	375億4230万	-7.07%
02/09	1,340	1,341	1,320	1,320	-1.12%	382,700	405億1990万	+0.3%
02/06	1,340	1,342	1,330	1,335	-0.52%	206,900	409億8035万	+1.75%
02/05	1,350	1,351	1,335	1,342	-0.59%	267,400	411億9523万	+2.6%
02/04	1,339	1,357	1,339	1,350	+0.82%	191,700	414億4081万	+3.69%
02/03	1,346	1,348	1,337	1,339	+0.53%	158,400	411億314万	+3.32%
02/02	1,352	1,359	1,332	1,332	-1.48%	279,300	408億8826万	+3.5%
01/30	1,340	1,354	1,333	1,352	+1.12%	239,000	415億220万	+5.71%
01/29	1,331	1,346	1,311	1,337	+0.91%	267,800	410億4175万	+5.28%
01/28	1,355	1,356	1,323	1,325	-2.07%	280,700	406億7338万	+4.99%
01/27	1,337	1,353	1,322	1,353	+0.97%	157,500	415億3290万	+7.89%
01/26	1,365	1,365	1,331	1,340	-2.4%	320,900	411億3384万	+7.63%
01/23	1,352	1,386	1,350	1,373	+1.7%	360,800	421億4683万	+11.08%
01/22	1,345	1,357	1,340	1,350	+0.6%	177,900	414億4081万	+10.02%
01/21	1,335	1,347	1,320	1,342	+0.07%	224,900	411億9523万	+10.09%
01/20	1,348	1,352	1,324	1,341	-0.45%	291,600	411億6453万	+10.73%
01/19	1,372	1,376	1,343	1,347	-1.39%	381,300	413億4872万	+12.06%
01/16	1,340	1,370	1,335	1,366	+2.32%	408,600	419億3196万	+14.6%
01/15	1,298	1,339	1,294	1,335	+3.09%	508,300	409億8035万	+12.94%
01/14	1,280	1,304	1,278	1,295	+1.17%	404,500	397億5248万	+10.4%
01/13	1,271	1,290	1,265	1,280	+1.43%	487,200	392億9202万	+9.78%
01/09	1,227	1,264	1,227	1,262	+3.02%	520,800	387億3948万	+8.79%
01/08	1,234	1,242	1,224	1,225	-0.81%	268,400	376億369万	+6.24%
01/07	1,202	1,247	1,202	1,235	+2.07%	609,300	379億1066万	+7.48%
01/06	1,218	1,218	1,194	1,210	-0.33%	578,100	371億4324万	+5.68%
01/05	1,222	1,224	1,208	1,214	-0.82%	402,300	372億6603万	+6.4%
2025
12/30	1,230	1,243	1,218	1,224	-0.33%	373,500	375億7300万	+7.75%
12/29	1,210	1,232	1,188	1,228	+1.91%	578,600	376億9578万	+8.58%
12/26	1,178	1,207	1,172	1,205	+2.03%	469,900	369億8976万	+6.92%
12/25	1,140	1,185	1,135	1,181	+4.33%	570,100	362億5303万	+5.35%
12/24	1,135	1,144	1,132	1,132	-0.26%	278,500	347億4888万	+1.25%
12/23	1,130	1,140	1,128	1,135	+0.71%	182,400	348億4097万	+1.61%
12/22	1,138	1,139	1,120	1,127	-0.53%	182,200	345億9540万	+0.99%
12/19	1,118	1,138	1,118	1,133	+0.71%	170,900	347億7958万	+1.8%
12/18	1,120	1,125	1,108	1,125	+0.81%	160,800	345億3400万	+1.35%
12/17	1,131	1,131	1,114	1,116	-1.15%	202,800	342億5773万	+0.72%
12/16	1,139	1,144	1,126	1,129	-1.14%	258,400	346億5679万	+2.26%
12/15	1,150	1,150	1,129	1,142	-0.7%	370,700	350億5585万	+3.82%
12/12	1,134	1,156	1,134	1,150	+2.04%	418,400	353億143万	+5.12%
12/11	1,123	1,129	1,113	1,127	+0.36%	171,700	345億9540万	+3.49%
12/10	1,104	1,124	1,102	1,123	+1.72%	164,700	344億7261万	+3.6%
12/09	1,109	1,115	1,101	1,104	-0.54%	134,300	338億8937万	+2.32%
12/08	1,116	1,119	1,101	1,110	-0.54%	255,300	340億7355万	+3.16%
12/05	1,118	1,126	1,107	1,116	-0.18%	178,100	342億5773万	+4.2%
12/04	1,120	1,131	1,117	1,118	0%	201,000	343億1913万	+4.88%
12/03	1,113	1,125	1,103	1,118	+0.99%	232,500	343億1913万	+5.27%
12/02	1,120	1,124	1,104	1,107	-0.9%	191,900	339億8146万	+4.73%
12/01	1,135	1,139	1,116	1,117	-1.5%	358,100	342億8843万	+5.98%
11/28	15:30 本社移転に関するお知らせ
11/28	1,118	1,144	1,114	1,134	+1.98%	504,000	348億1028万	+8%
11/27	1,097	1,115	1,094	1,112	+2.39%	316,700	341億3494万	+6.41%
11/26	1,107	1,110	1,084	1,086	-1.72%	279,200	333億3683万	+4.32%
11/25	1,113	1,132	1,098	1,105	-0.54%	322,800	339億2007万	+6.45%
11/21	1,087	1,114	1,076	1,111	+3.06%	300,800	341億425万	+7.34%
11/20	1,085	1,094	1,075	1,078	-0.65%	165,100	330億9125万	+4.56%
11/19	1,115	1,127	1,078	1,085	-3.81%	452,900	333億613万	+5.54%
11/18	1,089	1,140	1,081	1,128	+3.49%	1,003,500	346億2609万	+10.05%
11/17	1,072	1,090	1,065	1,090	+1.87%	410,800	334億5961万	+6.86%
11/14	1,051	1,077	1,051	1,070	+1.23%	452,900	328億4567万	+5.31%
11/13	1,055	1,060	1,050	1,057	+0.19%	200,600	324億4662万	+4.34%
11/12	1,016	1,055	1,013	1,055	+3.43%	637,100	323億8522万	+4.35%
11/11	15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/11	15:30 2026年3月期第2四半期(中間期)連結業績予想と実績値との差異および通期連結業績予想の修正に関するお知らせ
11/11	15:30 2026年3月期第2四半期(中間期)決算短信補足資料
11/11	1,025	1,025	1,016	1,020	-0.49%	128,400	313億1083万	+1.09%
11/10	1,014	1,025	1,014	1,025	+1.08%	233,400	314億6431万	+1.59%
11/07	1,011	1,014	1,006	1,014	0%	73,300	311億2665万	+0.7%
11/06	1,004	1,014	1,000	1,014	+1%	168,600	311億2665万	+0.8%
11/05	1,004	1,005	989	1,004	-0.3%	292,800	308億1968万	-0.1%
11/04	1,011	1,012	1,004	1,007	-0.4%	121,400	309億1177万	+0.3%
10/31	1,000	1,012	997	1,011	+1.4%	237,600	310億3456万	+0.7%
10/30	997	1,001	994	997	+0.1%	170,200	306億480万	-0.6%
10/29	1,001	1,002	996	996	-0.2%	221,600	305億7410万	-0.6%
10/28	1,004	1,011	998	998	-1.38%	316,200	306億3550万	-0.3%
10/27	1,022	1,025	1,007	1,012	-0.78%	266,300	310億6525万	+1.1%
10/24	1,020	1,024	1,017	1,020	+0.1%	145,500	313億1083万	+2%
10/23	1,020	1,021	1,016	1,019	-0.1%	85,000	312億8013万	+2%
10/22	1,008	1,021	1,005	1,020	+1.49%	220,900	313億1083万	+2.2%
10/21	1,017	1,019	1,004	1,005	-1.18%	154,400	308億5038万	+0.8%
10/20	1,018	1,020	1,012	1,017	+0.2%	192,900	312億1874万	+2.01%
10/17	1,015	1,016	1,007	1,015	+0.69%	126,000	311億5735万	+1.81%
10/16	1,018	1,019	1,000	1,008	-0.98%	138,700	309億4247万	+1%
10/15	997	1,022	996	1,018	+2.11%	286,500	312億4944万	+1.9%
10/14	993	1,002	991	997	-0.7%	239,400	306億480万	-0.4%
10/10	1,005	1,007	996	1,004	-0.1%	144,700	308億1968万	+0.1%
10/09	998	1,008	997	1,005	+0.8%	170,500	308億5038万	0%
10/08	995	1,003	994	997	+0.1%	149,800	306億480万	-0.99%
10/07	1,007	1,009	993	996	-0.99%	323,300	305億7410万	-1.09%

3205 ダイドーリミテッド

IR情報

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