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
09/18	1,111	1,111	1,090	1,093	-1.26%	387,400	-	-1.18%
09/17	1,097	1,107	1,096	1,107	+1.47%	227,000	-	-0.09%
09/16	1,082	1,094	1,082	1,091	+1.21%	169,500	-	-1.53%
09/15	1,071	1,088	1,069	1,078	+1.13%	174,600	-	-2.71%
09/14	1,056	1,070	1,049	1,066	+0.95%	188,400	-	-3.88%
09/11	1,037	1,056	1,031	1,056	+0.38%	194,800	-	-4.86%
09/10	1,052	1,055	1,040	1,052	-0.28%	188,500	-	-5.23%
09/09	1,060	1,066	1,053	1,055	-0.66%	219,700	-	-4.87%
09/08	1,109	1,110	1,062	1,062	-4.67%	356,100	-	-4.07%
09/07	1,118	1,124	1,109	1,114	+0.54%	129,600	-	+0.72%
09/04	1,122	1,123	1,106	1,108	-1.51%	238,200	-	+0.54%
09/03	1,132	1,134	1,119	1,125	0%	150,000	-	+2.37%
09/02	1,150	1,156	1,125	1,125	-3.18%	295,000	-	+2.74%
09/01	16:20 自己株式の取得状況に関するお知らせ
09/01	16:20 (訂正)「社員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分に関するお知らせ」の一部訂正について
09/01	1,145	1,163	1,143	1,162	+1.48%	224,000	-	+6.51%
08/31	1,129	1,148	1,125	1,145	+1.06%	173,300	-	+5.53%
08/28	1,129	1,141	1,127	1,133	+0.35%	123,900	-	+4.91%
08/27	1,134	1,137	1,124	1,129	+0.09%	122,000	-	+5.02%
08/26	1,121	1,137	1,121	1,128	+0.8%	148,600	-	+5.42%
08/25	1,120	1,124	1,112	1,119	-0.27%	181,300	-	+5.07%
08/24	1,133	1,138	1,118	1,122	+0.36%	285,400	-	+5.85%
08/21	1,108	1,118	1,102	1,118	+0.45%	161,000	-	+5.87%
08/20	1,096	1,113	1,095	1,113	+2.39%	219,000	-	+5.9%
08/19	1,132	1,132	1,085	1,087	-4.9%	312,300	-	+3.82%
08/18	1,124	1,150	1,119	1,143	+1.15%	390,900	-	+9.59%
08/17	1,127	1,136	1,121	1,130	+0.27%	258,500	-	+8.97%
08/14	1,111	1,128	1,104	1,127	+1.44%	235,300	-	+9.21%
08/13	1,105	1,111	1,096	1,111	+1%	196,100	-	+8.18%
08/12	1,103	1,104	1,080	1,100	0%	447,100	-	+7.53%
08/10	1,089	1,114	1,077	1,100	+1.01%	416,800	-	+7.84%
08/07	10:10 (訂正)「2027年3月期業績予想の修正および配当予想の修正(増配)に関するお知らせ」の一部訂正についてのお知らせ
08/07	1,038	1,091	1,032	1,089	+4.11%	642,800	-	+7.19%
08/06	16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/06	16:00 2027年3月期業績予想の修正および配当予想の修正(増配)に関するお知らせ
08/06	16:00 社員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分に関するお知らせ
08/06	1,048	1,069	1,044	1,046	+0.67%	311,500	-	+3.26%
08/05	1,028	1,048	1,028	1,039	+2.67%	316,800	-	+2.77%
08/04	1,015	1,022	1,009	1,012	-0.59%	212,800	-	+0.2%
08/03	14:00 自己株式の取得状況に関するお知らせ
08/03	1,023	1,023	1,002	1,018	-1.17%	348,500	-	+0.89%
07/31	1,031	1,048	1,016	1,030	+0.29%	262,500	-	+2.08%
07/30	1,028	1,036	1,019	1,027	-0.1%	219,100	-	+1.88%
07/29	1,021	1,028	1,009	1,028	+0.98%	239,700	-	+2.19%
07/28	1,021	1,022	1,011	1,018	-0.2%	209,000	-	+1.29%
07/27	1,005	1,020	1,005	1,020	+1.49%	237,900	-	+1.49%
07/24	1,004	1,005	997	1,005	-0.79%	305,100	-	0%
07/23	1,008	1,015	1,007	1,013	+0.6%	197,500	-	+0.8%
07/22	1,012	1,020	1,007	1,007	+0.4%	212,300	-	+0.1%
07/21	995	1,008	990	1,003	+1.01%	380,400	-	-0.3%
07/17	16:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
07/17	1,003	1,009	979	993	-2.07%	565,600	-	-1.49%
07/16	1,013	1,020	1,010	1,014	+0.4%	153,300	-	+0.6%
07/15	1,004	1,016	1,003	1,010	+0.8%	207,300	-	+0.3%
07/14	996	1,003	993	1,002	+1.31%	262,500	-	-0.5%
07/13	1,006	1,015	988	989	-0.6%	355,600	-	-1.88%
07/10	1,003	1,009	995	995	-0.4%	272,800	-	-1.39%
07/09	1,014	1,019	994	999	-1.48%	259,700	-	-1.19%
07/08	1,007	1,019	996	1,014	+0.3%	747,100	-	+0.2%
07/07	1,021	1,028	1,008	1,011	-1.27%	225,600	-	-0.3%
07/06	1,011	1,031	1,010	1,024	+1.89%	212,400	-	+0.69%
07/03	1,000	1,015	1,000	1,005	+0.3%	188,700	-	-1.37%
07/02	1,008	1,012	996	1,002	+0.2%	284,700	-	-1.96%
07/01	14:00 自己株式の取得状況に関するお知らせ
07/01	1,008	1,013	996	1,000	-0.1%	210,800	-	-2.44%
06/30	1,003	1,006	979	1,001	+0.1%	459,900	-	-2.53%
06/29	1,011	1,011	984	1,000	-0.5%	385,800	-	-2.91%
06/26	1,010	1,013	992	1,005	-0.5%	341,000	-	-2.62%
06/25	1,005	1,024	1,005	1,010	+2.54%	410,400	-	-2.23%
06/24	1,000	1,007	983	985	-1.4%	333,300	-	-4.74%
06/23	1,020	1,020	996	999	-1.67%	320,500	-	-3.48%
06/22	1,018	1,019	1,010	1,016	-0.2%	220,300	-	-1.93%
06/19	16:00 新経営体制に関するお知らせ
06/19	16:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
06/19	1,031	1,036	1,014	1,018	-0.29%	399,100	-	-1.83%
06/18	1,024	1,031	1,011	1,021	+0.39%	248,600	-	-1.73%
06/17	1,022	1,029	1,017	1,017	-0.59%	168,000	-	-2.21%
06/16	1,032	1,032	1,012	1,023	-1.54%	336,100	-	-1.25%
06/15	1,018	1,041	1,018	1,039	+3.59%	340,100	-	+0.87%
06/12	1,006	1,011	994	1,003	+0.6%	249,000	-	-1.96%
06/11	990	997	968	997	-0.5%	395,900	-	-2.06%
06/10	1,016	1,017	994	1,002	-1.38%	309,600	-	-1.09%
06/09	1,028	1,036	1,011	1,016	-0.49%	368,200	-	+0.89%
06/08	1,015	1,028	997	1,021	-2.3%	550,700	-	+2%
06/05	1,044	1,046	1,024	1,045	+0.67%	375,000	-	+5.13%
06/04	1,059	1,059	1,032	1,038	-2.17%	447,100	-	+5.38%
06/03	1,073	1,085	1,055	1,061	-0.93%	396,200	-	+8.49%
06/02	1,071	1,071	1,037	1,071	-0.56%	470,300	-	+10.41%
06/01	14:00 自己株式の取得状況に関するお知らせ
06/01	1,091	1,091	1,061	1,077	-1.37%	528,300	-	+12.07%
05/29	1,071	1,124	1,065	1,092	+1.96%	863,800	-	+14.59%
05/28	1,055	1,081	1,046	1,071	+1.23%	591,800	-	+13.45%
05/27	1,050	1,068	1,039	1,058	+0.28%	443,700	-	+13.03%
05/26	1,046	1,057	1,034	1,055	+0.09%	318,500	-	+13.56%
05/25	1,036	1,054	1,032	1,054	+2.03%	503,900	-	+14.32%
05/22	1,046	1,048	1,030	1,033	-0.1%	385,300	-	+12.9%
05/21	1,020	1,046	1,017	1,034	+1.97%	497,900	-	+13.75%
05/20	1,020	1,026	1,004	1,014	-2.03%	409,800	-	+12.42%
05/19	1,038	1,042	1,021	1,035	-0.29%	650,700	-	+15.38%
05/18	1,050	1,061	1,025	1,038	-2.9%	756,400	-	+16.5%
05/15	1,046	1,088	1,044	1,069	+2.2%	1,669,100	-	+20.93%
05/14	1,000	1,046	991	1,046	+16.74%	1,593,800	-	+19.27%
05/13	16:00 2026年3月期決算短信〔日本基準〕(連結)
05/13	16:00 株主還元方針の変更に関するお知らせ
05/13	16:00 剰余金の配当(増配)に関するお知らせ
05/13	16:00 自己株式取得に係る事項の決定に関するお知らせ
05/13	16:00 役員の異動に関するお知らせ
05/13	16:00 新役員体制に関するお知らせ
05/13	881	904	880	896	+2.52%	499,900	-	+2.99%
05/12	889	899	874	874	-1.35%	298,800	-	+0.58%
05/11	878	906	878	886	+1.37%	471,000	-	+2.07%
05/08	867	880	862	874	+0.11%	264,400	-	+0.92%
05/07	864	876	855	873	+2.83%	377,500	-	+1.04%
05/01	857	857	842	849	-0.35%	148,100	-	-1.62%
04/30	849	855	842	852	0%	208,500	-	-1.39%
04/28	833	852	827	852	+2.65%	347,300	-	-1.5%
04/27	855	856	828	830	-3.38%	377,300	-	-4.05%
04/24	855	863	850	859	+0.47%	235,900	-	-0.69%

ダイキョーニシカワ（4246）のIR情報・決算資料

2026/04/24～2026/09/18

IR情報＆株価推移

開示資料

決算

株式

チャート