ダイニック（3551）のイベントチャート

2025/12/30～2026/06/02

イベント情報＆株価推移

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
06/02	1,399	1,407	1,301	1,336	-4.64%	52,300	113億6234万	+10.41%
06/01	（IR情報）10:00 自己株式の取得状況(途中経過)に関するお知らせ
06/01	（自社株買い）取締役会(2026年5月15日)での決議状況(取得期間2026年5月22日～2027年3月31日)
06/01	1,424	1,424	1,401	1,401	-0.36%	16,000	119億1515万	+16.75%
05/29	1,414	1,440	1,406	1,406	0%	24,100	119億5767万	+18.35%
05/28	（IR情報）10:00 2026年3月期決算説明「ログミーFinance 書き起こし」公開のお知らせ
05/28	1,398	1,414	1,386	1,406	+1.01%	15,900	119億5767万	+19.66%
05/27	1,333	1,419	1,333	1,392	+2.13%	35,100	118億3860万	+19.69%
05/26	1,351	1,378	1,333	1,363	+2.17%	25,500	115億9197万	+18.42%
05/25	1,333	1,349	1,323	1,334	-0.37%	18,900	113億4533万	+16.91%
05/22	1,347	1,349	1,329	1,339	-0.45%	16,300	113億8785万	+18.39%
05/21	1,350	1,370	1,333	1,345	+0.9%	25,200	114億3888万	+20.09%
05/20	1,353	1,353	1,325	1,333	-2.7%	30,600	113億3682万	+20.09%
05/19	1,353	1,376	1,310	1,370	-0.36%	71,200	116億5150万	+24.66%
05/18	（IR情報）11:00 (訂正)ダイニックグループ新中期経営計画「SOLID FOUNDATION 2029」資料の訂正について
05/18	1,300	1,380	1,274	1,375	+5.93%	155,200	116億9402万	+26.38%
05/15	（IR情報）11:00 ダイニックグループ中期経営計画「SOLID FOUNDATION 2026」実績報告並びに新中期経営計画「SOLID FOUNDATION 2029」の策定について
05/15	（IR情報）11:00 自己株式取得に係る事項の決定に関するお知らせ
05/15	（IR情報）11:00 2026年3月期決算短信〔日本基準〕(連結)
05/15	（IR情報）11:00 剰余金の配当(増配)に関するお知らせ
05/15	1,047	1,306	1,031	1,298	+25.41%	255,300	110億3916万	+20.63%
05/14	1,032	1,042	1,027	1,035	+0.98%	10,600	88億241万	-2.91%
05/13	1,026	1,036	1,016	1,025	-0.49%	8,400	87億1736万	-3.94%
05/12	1,032	1,044	1,021	1,030	-0.58%	12,300	87億5988万	-3.74%
05/11	1,016	1,046	1,015	1,036	+1.57%	14,700	88億1091万	-3.36%
05/08	1,043	1,044	1,020	1,020	-2.3%	6,500	86億7484万	-4.94%
05/07	1,047	1,055	1,041	1,044	+0.87%	12,500	88億7895万	-2.88%
05/01	1,030	1,035	1,020	1,035	+0.1%	13,700	88億241万	-3.99%
04/30	1,054	1,054	1,028	1,034	-2.64%	28,800	87億9390万	-4.35%
04/28	1,060	1,068	1,057	1,062	+0.19%	8,500	90億3204万	-2.21%
04/27	1,072	1,074	1,060	1,060	-1.76%	12,800	90億1503万	-2.66%
04/24	1,097	1,097	1,063	1,079	-0.83%	13,100	91億7662万	-1.19%
04/23	1,106	1,106	1,060	1,088	-0.37%	42,700	92億5316万	-0.73%
04/22	1,087	1,094	1,077	1,092	+0.37%	10,300	92億8718万	-0.82%
04/21	1,098	1,103	1,084	1,088	-0.91%	10,800	92億5316万	-1.54%
04/20	1,100	1,100	1,089	1,098	-0.09%	8,800	93億3821万	-0.99%
04/17	1,106	1,110	1,097	1,099	-0.54%	7,900	93億4671万	-1.26%
04/16	1,111	1,112	1,095	1,105	+0.55%	10,100	93億9774万	-1.07%
04/15	1,091	1,125	1,090	1,099	+1.85%	34,700	93億4671万	-1.96%
04/14	1,082	1,092	1,074	1,079	+0.19%	17,400	91億7662万	-4.17%
04/13	1,074	1,090	1,065	1,077	-0.28%	16,900	91億5961万	-4.69%
04/10	（IR情報）17:00 役員の異動に関するお知らせ
04/10	1,085	1,089	1,075	1,080	+0.19%	17,900	91億8512万	-4.93%
04/09	1,087	1,088	1,075	1,078	-0.19%	8,900	91億6811万	-5.52%
04/08	1,080	1,100	1,078	1,080	+1.12%	25,100	91億8512万	-5.51%
04/07	1,076	1,083	1,064	1,068	+0.28%	7,200	90億8306万	-7.05%
04/06	1,062	1,077	1,061	1,065	+0.38%	10,400	90億5755万	-7.79%
04/03	1,073	1,082	1,054	1,061	-1.85%	17,400	90億2353万	-8.69%
04/02	1,080	1,091	1,063	1,081	-0.37%	23,000	91億9363万	-7.53%
04/01	1,080	1,094	1,069	1,085	+2.55%	26,100	92億2765万	-7.66%
03/31	1,072	1,083	1,058	1,058	-1.4%	10,500	89億9802万	-10.49%
03/30	1,064	1,083	1,039	1,073	-4.62%	33,500	91億2559万	-9.68%
03/27	1,114	1,138	1,114	1,125	+0.63%	38,800	95億6784万	-5.86%
03/26	1,164	1,164	1,110	1,118	-3.54%	27,100	95億830万	-6.83%
03/25	1,150	1,163	1,147	1,159	+1.67%	12,500	98億5700万	-3.82%
03/24	1,147	1,166	1,138	1,140	+0.71%	27,300	96億9541万	-5.63%
03/23	1,152	1,156	1,129	1,132	-4.23%	33,900	96億2737万	-6.52%
03/19	1,206	1,206	1,178	1,182	-2.39%	18,000	100億5261万	-2.88%
03/18	1,185	1,218	1,185	1,211	+2.02%	13,800	102億9924万	-0.49%
03/17	1,200	1,200	1,180	1,187	+0.08%	14,500	100億9513万	-2.3%
03/16	1,171	1,193	1,171	1,186	-0.5%	18,700	100億8662万	-2.23%
03/13	1,196	1,196	1,184	1,192	-0.17%	8,700	101億3765万	-1.65%
03/12	1,204	1,204	1,183	1,194	-1.73%	24,800	101億5466万	-1.32%
03/11	1,217	1,231	1,211	1,215	+0.25%	15,800	103億3326万	+0.58%
03/10	1,209	1,227	1,198	1,212	+2.8%	18,800	103億775万	+0.66%
03/09	1,180	1,183	1,148	1,179	-3.91%	51,200	100億2709万	-1.75%
03/06	1,186	1,229	1,186	1,227	+1.83%	15,800	104億3532万	+2.42%
03/05	1,195	1,210	1,180	1,205	+4.6%	30,000	102億4822万	+0.92%
03/04	1,186	1,195	1,143	1,152	-4.71%	48,400	97億9746万	-3.19%
03/03	1,232	1,245	1,205	1,209	-1.23%	20,400	102億8223万	+1.68%
03/02	1,225	1,243	1,215	1,224	-1.61%	22,600	104億981万	+3.2%
02/27	1,244	1,246	1,231	1,244	+0.16%	10,300	105億7990万	+5.16%
02/26	1,236	1,248	1,221	1,242	+0.49%	18,000	105億6289万	+5.43%
02/25	1,241	1,247	1,223	1,236	-0.08%	18,700	105億1186万	+5.37%
02/24	1,227	1,240	1,220	1,237	+0.57%	12,700	105億2037万	+5.82%
02/20	1,247	1,247	1,225	1,230	-1.36%	15,700	104億6083万	+5.58%
02/19	1,250	1,250	1,230	1,247	+0.24%	9,200	106億541万	+7.5%
02/18	1,250	1,250	1,231	1,244	+1.06%	19,500	105億7990万	+7.61%
02/17	1,253	1,253	1,225	1,231	-1.44%	19,500	104億6934万	+6.95%
02/16	1,237	1,252	1,212	1,249	+2.38%	32,500	106億2242万	+8.99%
02/13	1,248	1,248	1,206	1,220	-3.1%	38,500	103億7579万	+6.92%
02/12	1,252	1,278	1,220	1,259	+5.62%	93,600	107億747万	+10.63%
02/10	（IR情報）17:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/10	（IR情報）17:00 特別損失(固定資産の減損損失)に関するお知らせ
02/10	（IR情報）17:00 業績予想の修正に関するお知らせ
02/10	1,160	1,196	1,152	1,192	+3.65%	46,000	101億3765万	+5.21%
02/09	1,152	1,158	1,147	1,150	0%	22,000	97億8045万	+1.77%
02/06	1,141	1,152	1,130	1,150	-0.17%	5,400	97億8045万	+1.95%
02/05	1,154	1,154	1,150	1,152	-0.17%	4,500	97億9746万	+2.4%
02/04	1,140	1,154	1,124	1,154	+1.23%	9,200	98億1447万	+2.94%
02/03	1,130	1,143	1,114	1,140	+1.6%	14,500	96億9541万	+1.97%
02/02	1,117	1,136	1,117	1,122	+0.45%	8,500	95億4232万	+0.72%
01/30	1,116	1,127	1,112	1,117	+0.09%	8,000	94億9980万	+0.45%
01/29	1,124	1,124	1,103	1,116	-0.36%	13,300	94億9129万	+0.63%
01/28	1,124	1,127	1,104	1,120	-0.36%	10,700	95億2531万	+1.17%
01/27	1,135	1,135	1,117	1,124	+0.18%	6,200	95億5933万	+1.9%
01/26	1,138	1,138	1,115	1,122	-1.58%	21,900	95億4232万	+2.09%
01/23	1,140	1,154	1,138	1,140	+0.62%	9,700	96億9541万	+4.11%
01/22	1,126	1,134	1,121	1,133	+1.52%	10,900	96億3587万	+3.94%
01/21	1,122	1,125	1,111	1,116	-0.53%	9,400	94億9129万	+2.86%
01/20	1,134	1,134	1,114	1,122	-0.62%	15,700	95億4232万	+3.7%
01/19	1,135	1,135	1,124	1,129	-0.62%	10,700	96億185万	+4.73%
01/16	1,121	1,136	1,121	1,136	+1.43%	16,200	96億6139万	+5.87%
01/15	1,132	1,135	1,101	1,120	-0.88%	45,700	95億2531万	+4.97%
01/14	1,138	1,148	1,115	1,130	-0.09%	35,300	96億1036万	+6.5%
01/13	1,125	1,131	1,084	1,131	+1.71%	20,800	96億1886万	+7.2%
01/09	1,116	1,121	1,095	1,112	-0.18%	27,500	94億5727万	+6.11%
01/08	1,150	1,155	1,111	1,114	-2.54%	45,000	94億7428万	+6.91%
01/07	1,135	1,149	1,125	1,143	+0.62%	22,800	97億2092万	+10.33%
01/06	1,131	1,146	1,128	1,136	+1.16%	35,400	96億6139万	+10.29%
01/05	1,106	1,129	1,104	1,123	+3.41%	33,500	95億5083万	+9.78%
2025
12/30	1,079	1,101	1,069	1,086	+0.65%	18,600	92億3615万	+6.78%

ダイニック（3551）のイベントチャート

2025/12/30～2026/06/02

イベント情報＆株価推移

開示資料

決算

株式

チャート