日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
06/06	956	974	956	968	+0.83%	179,700	297億1459万	+7.2%
06/05	960	965	955	960	+0.52%	162,100	294億6902万	+6.9%
06/04	955	964	948	955	+0.1%	117,500	293億1553万	+6.94%
06/03	964	969	949	954	+0.85%	230,100	292億8483万	+7.55%
06/02	15:30 連結子会社における固定資産の譲渡に伴う特別損失の発生に関するお知らせ
06/02	962	967	943	946	-1.66%	185,800	290億3926万	+7.38%
05/30	958	970	955	962	-0.41%	175,700	295億3041万	+9.94%
05/29	949	996	948	966	+2.44%	585,200	296億5320万	+11.29%
05/28	956	965	936	943	-0.74%	274,900	289億4717万	+9.4%
05/27	917	952	917	950	+4.28%	440,900	291億6205万	+10.98%
05/26	905	916	900	911	+1.45%	211,300	279億6487万	+7.3%
05/23	15:30 取締役候補者および監査役候補者の選任、執行役員体制に関するお知らせ
05/23	889	914	888	898	+0.22%	226,500	275億6581万	+6.4%
05/22	902	909	885	896	-0.88%	326,500	275億441万	+6.79%
05/21	914	915	903	904	-0.33%	183,800	277億4999万	+8.26%
05/20	927	931	907	907	-1.73%	245,600	278億4208万	+9.15%
05/19	909	925	909	923	+1.54%	226,000	283億3323万	+11.61%
05/16	932	932	907	909	-1.2%	227,700	279億347万	+10.85%
05/15	901	926	896	920	+0.55%	472,800	282億4114万	+13.02%
05/14	861	934	858	915	+10.11%	1,320,400	280億8766万	+13.66%
05/13	15:30 特別損失の計上および業績予想と実績値の差異に関するお知らせ
05/13	15:30 2025年3月期決算短信補足資料
05/13	15:30 2025年3月期決算短信[日本基準](連結)
05/13	830	834	824	831	+1.09%	205,600	255億912万	+4.01%
05/12	825	826	816	822	+0.24%	149,100	252億3284万	+3.27%
05/09	816	828	811	820	+1.23%	154,200	251億7145万	+3.14%
05/08	819	823	807	810	-2.06%	247,400	248億6448万	+2.02%
05/07	844	844	824	827	-2.13%	239,000	253億8633万	+3.76%
05/02	840	846	833	845	+0.48%	151,500	259億3887万	+5.49%
05/01	837	843	834	841	-0.12%	130,100	258億1609万	+3.44%
04/30	841	846	834	842	+1.2%	254,000	258億4678万	+2.06%
04/28	822	840	820	832	+2.59%	182,900	255億3981万	-0.83%
04/25	801	825	800	811	+1.38%	212,900	248億9518万	-4.92%
04/24	800	804	792	800	+0.5%	167,500	245億5751万	-7.83%
04/23	795	801	792	796	+0.38%	120,100	244億3473万	-9.95%
04/22	790	797	790	793	-0.75%	82,700	243億4263万	-11.89%
04/21	797	800	789	799	+0.25%	131,200	245億2682万	-12.68%
04/18	789	800	787	797	+1.92%	161,300	244億6542万	-14.39%
04/17	770	782	769	782	+1.69%	147,600	240億497万	-17.34%
04/16	787	791	765	769	-2.16%	288,900	236億591万	-20.06%
04/15	798	799	786	786	-2%	234,400	241億2776万	-19.71%
04/14	800	811	798	802	+1.01%	252,800	246億1891万	-19.4%
04/11	776	796	758	794	-0.38%	403,000	243億7333万	-21.39%
04/10	800	808	773	797	+5.56%	540,900	244億6542万	-22.32%
04/09	762	767	727	755	-1.95%	560,600	231億7615万	-27.61%
04/08	723	773	723	770	+10.95%	664,300	236億3661万	-27.36%
04/07	700	720	676	694	-7.96%	958,100	213億364万	-35.56%
04/04	758	779	736	754	-2.2%	680,100	231億4546万	-31.14%
04/03	761	784	751	771	-2.03%	812,400	236億6730万	-30.6%
04/02	809	814	783	787	-2.6%	855,500	241億5845万	-30.11%
04/01	860	861	798	808	-6.37%	1,445,900	248億309万	-29.12%
03/31	891	891	852	863	-7%	1,145,700	264億9142万	-25.28%
03/28	858	960	850	928	-19.51%	2,746,100	284億8672万	-20.55%
03/27	1,150	1,163	1,144	1,153	+0.09%	1,105,000	353億9352万	-2.12%
03/26	1,180	1,180	1,114	1,152	-2.37%	1,579,400	353億6282万	-2.37%
03/25	1,182	1,186	1,176	1,180	-0.17%	626,500	362億2233万	0%
03/24	1,190	1,190	1,180	1,182	-0.67%	685,600	362億8373万	+0.42%
03/21	1,195	1,204	1,189	1,190	-0.17%	779,500	365億2930万	+1.45%
03/19	15:30 連結子会社における固定資産の譲渡に伴う特別利益の発生に関するお知らせ
03/19	1,192	1,198	1,190	1,192	+0.08%	463,800	365億9070万	+2.23%
03/18	1,194	1,198	1,185	1,191	+0.25%	487,900	365億6000万	+2.85%
03/17	1,190	1,199	1,183	1,188	+0.25%	597,700	364億6791万	+3.13%
03/14	1,180	1,189	1,180	1,185	+0.42%	385,500	363億7582万	+3.4%
03/13	1,189	1,191	1,180	1,180	-0.76%	374,500	362億2233万	+3.42%
03/12	1,184	1,196	1,172	1,189	+0.42%	473,200	364億9861万	+4.76%
03/11	1,170	1,186	1,150	1,184	+0.59%	496,100	363億4512万	+4.87%
03/10	1,189	1,196	1,171	1,177	+0.17%	415,700	361億3024万	+4.81%
03/07	15:30 株主優待制度の一部変更に関するお知らせ
03/07	1,210	1,210	1,174	1,175	-3.13%	646,500	360億6885万	+5.1%
03/06	1,220	1,225	1,209	1,213	+0.25%	520,400	372億3533万	+8.98%
03/05	1,180	1,213	1,178	1,210	+1.17%	598,100	371億4324万	+9.4%
03/04	1,181	1,197	1,170	1,196	+1.27%	522,300	367億1348万	+8.73%
03/03	1,181	1,185	1,167	1,181	+2.52%	537,800	362億5303万	+8.05%
02/28	1,150	1,171	1,128	1,152	0%	624,200	353億6282万	+6.18%
02/27	1,143	1,161	1,136	1,152	+1.23%	501,700	353億6282万	+6.86%
02/26	1,145	1,154	1,112	1,138	-1.22%	743,300	349億3306万	+6.26%
02/25	1,170	1,170	1,152	1,152	-1.87%	513,400	353億6282万	+8.27%
02/21	1,170	1,177	1,155	1,174	-0.09%	452,500	360億3815万	+10.96%
02/20	1,189	1,195	1,152	1,175	-1.51%	836,200	360億6885万	+12.01%
02/19	1,215	1,243	1,182	1,193	-0.17%	1,411,500	366億2139万	+14.6%
02/18	1,151	1,208	1,136	1,195	+4.37%	1,350,600	366億8279万	+15.91%
02/17	1,121	1,154	1,103	1,145	+3.43%	1,162,200	351億4794万	+12.14%
02/14	1,098	1,133	1,094	1,107	+2.31%	1,061,200	339億8146万	+9.17%
02/13	1,042	1,119	1,026	1,082	+6.92%	2,257,200	332億1404万	+7.45%
02/12	15:30 2025年3月期第3四半期決算短信補足資料
02/12	15:30 2025年3月期第3四半期決算短信[日本基準](連結)
02/12	1,007	1,022	1,004	1,012	0%	449,200	310億6525万	+0.9%
02/10	1,034	1,037	1,008	1,012	-2.5%	579,600	310億6525万	+1.1%
02/07	1,038	1,043	1,031	1,038	0%	193,600	318億6337万	+4.11%
02/06	1,045	1,052	1,038	1,038	-0.48%	337,300	318億6337万	+4.53%
02/05	1,037	1,047	1,033	1,043	+0.58%	287,600	320億1686万	+5.57%
02/04	1,044	1,044	1,035	1,037	0%	283,000	318億3268万	+5.6%
02/03	1,051	1,051	1,033	1,037	-1.14%	482,900	318億3268万	+6.25%
01/31	1,050	1,061	1,040	1,049	-0.1%	584,100	322億104万	+8.14%
01/30	1,035	1,050	1,026	1,050	+1.35%	731,000	322億3174万	+8.81%
01/29	1,053	1,053	1,034	1,036	-1.43%	675,800	318億198万	+8.03%
01/28	1,050	1,052	1,036	1,051	+0.1%	634,500	322億6243万	+10.28%
01/27	1,018	1,050	1,018	1,050	+3.55%	885,000	322億3174万	+10.76%
01/24	985	1,016	985	1,014	+3.15%	986,900	311億2665万	+7.53%
01/23	979	995	971	983	+0.72%	601,200	301億7504万	+4.8%
01/22	987	1,003	957	976	-0.61%	1,562,300	299億6017万	+4.39%
01/21	985	990	972	982	+0.51%	411,600	301億4435万	+5.48%
01/20	984	986	967	977	-0.51%	444,400	299億9086万	+5.39%
01/17	964	983	960	982	+1.55%	427,800	301億4435万	+6.51%
01/16	980	996	964	967	-0.51%	982,900	296億8389万	+5.34%
01/15	946	981	940	972	+2.64%	651,200	298億3738万	+6.46%
01/14	950	955	933	947	-0.11%	439,700	290億6996万	+4.18%
01/10	946	957	943	948	-0.73%	315,800	291億65万	+4.52%
01/09	945	963	940	955	+1.06%	418,300	293億1553万	+5.64%

3205 ダイドーリミテッド

IR情報

2025/01/09～2025/06/06

IR情報＆株価推移

開示資料

決算

株式

チャート