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
03/09	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	17:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/10	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	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%
12/29	1,062	1,089	1,061	1,079	+1.6%	14,600	91億7662万	+6.62%
12/26	1,075	1,077	1,060	1,062	-0.56%	10,600	90億3204万	+5.46%
12/25	1,055	1,068	1,053	1,068	+0.85%	7,500	90億8306万	+6.48%
12/24	1,059	1,069	1,059	1,059	0%	6,800	90億652万	+6.11%
12/23	1,055	1,065	1,055	1,059	+1.05%	7,800	90億652万	+6.65%
12/22	1,068	1,072	1,047	1,048	-0.47%	13,600	89億1297万	+5.86%
12/19	1,035	1,065	1,035	1,053	+1.54%	30,000	89億5549万	+6.69%
12/18	1,020	1,038	1,011	1,037	+2.27%	14,400	88億1942万	+5.39%
12/17	1,016	1,016	1,010	1,014	-0.49%	7,600	86億2381万	+3.36%
12/16	1,016	1,020	1,009	1,019	+0.3%	17,500	86億6633万	+4.09%
12/15	1,022	1,022	1,000	1,016	-0.39%	14,500	86億4082万	+3.99%
12/12	1,029	1,030	1,019	1,020	-0.2%	21,700	86億7484万	+4.62%
12/11	1,032	1,041	1,020	1,022	-0.97%	22,800	86億9185万	+4.93%
12/10	1,012	1,047	997	1,032	+2.18%	47,600	87億7689万	+6.17%
12/09	995	1,023	980	1,010	+1.71%	63,900	85億8979万	+4.02%
12/08	968	993	968	993	+2.69%	88,800	84億4521万	+2.27%
12/05	962	970	961	967	+0.52%	11,000	82億2409万	-0.41%
12/04	966	970	960	962	-0.21%	10,400	81億8156万	-1.03%
12/03	972	972	964	964	+0.1%	4,900	81億9857万	-0.92%
12/02	978	978	961	963	-1.03%	9,300	81億9007万	-1.23%
12/01	982	982	971	973	-0.82%	9,400	82億7511万	-0.41%
11/28	967	983	964	981	+0.41%	16,200	83億4315万	+0.31%
11/27	968	981	968	977	+0.93%	13,400	83億913万	-0.2%
11/26	965	973	960	968	+0.73%	15,000	82億3259万	-1.12%
11/25	950	963	950	961	+1.59%	18,000	81億7306万	-1.84%
11/21	941	952	941	946	-0.73%	8,600	80億4549万	-3.47%
11/20	947	955	940	953	+1.28%	19,000	81億502万	-2.85%
11/19	950	955	936	941	-0.63%	21,400	80億296万	-4.08%
11/18	967	970	937	947	-2.47%	19,900	80億5399万	-3.47%
11/17	982	982	968	971	-1.12%	12,000	82億5810万	-1.02%
11/14	974	982	969	982	0%	13,400	83億5166万	0%
11/13	11:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/13	964	986	951	982	+2.4%	53,100	83億5166万	+0.1%
11/12	962	965	955	959	-0.31%	20,400	81億5605万	-2.24%
11/11	975	975	962	962	-0.82%	7,700	81億8156万	-2.04%
11/10	971	980	963	970	+0.1%	7,700	82億4960万	-1.32%
11/07	976	980	962	969	-2.22%	20,400	82億4109万	-1.52%
11/06	16:00 業績予想の修正に関するお知らせ
11/06	993	995	982	991	+1.12%	5,900	84億2820万	+0.61%
11/05	995	995	963	980	-1.71%	22,900	83億3465万	-0.61%
11/04	1,010	1,016	997	997	-1.19%	13,300	84億7923万	+1.01%
10/31	1,000	1,009	992	1,009	+0.9%	11,400	85億8128万	+2.23%
10/30	982	1,000	982	1,000	+1.73%	11,200	85億474万	+1.32%
10/29	1,001	1,005	983	983	-1.6%	17,200	83億6016万	-0.41%
10/28	1,015	1,015	999	999	-1.28%	6,800	84億9624万	+1.11%
10/27	1,017	1,022	1,005	1,012	+0.9%	18,000	86億680万	+2.43%
10/24	1,016	1,016	1,002	1,003	-0.2%	10,100	85億3026万	+1.62%
10/23	1,005	1,008	1,000	1,005	0%	9,200	85億4727万	+1.93%
10/22	980	1,010	980	1,005	+2.66%	22,100	85億4727万	+1.93%
10/21	977	988	974	979	+0.31%	8,200	83億2614万	-0.61%
10/20	980	982	973	976	+0.83%	10,100	83億63万	-0.81%
10/17	980	987	967	968	-0.21%	23,300	82億3259万	-1.43%
10/16	962	970	957	970	+1.57%	23,000	82億4960万	-1.12%
10/15	956	959	942	955	+1.49%	13,000	81億2203万	-2.65%
10/14	948	966	938	941	-2.08%	76,700	80億296万	-3.98%
10/10	982	982	953	961	-2.14%	27,600	81億7306万	-1.84%
10/09	977	982	972	982	+0.51%	11,800	83億5166万	+0.51%
10/08	976	986	974	977	+0.1%	14,500	83億913万	+0.21%

ダイニック（3551）のIR情報・決算資料

2025/10/08～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート