日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
04/22	2,484	2,506	2,473	2,498	+1.42%	130,700	392億1470万	+6.16%
04/19	2,500	2,510	2,413	2,463	-1.04%	92,200	386億6525万	+5.17%
04/18	2,450	2,499	2,441	2,489	+1.8%	120,400	390億7341万	+6.64%
04/17	2,414	2,460	2,399	2,445	+0.62%	128,300	383億8268万	+5.21%
04/16	2,397	2,469	2,385	2,430	+0.33%	104,000	381億4720万	+4.92%
04/15	2,325	2,471	2,258	2,422	+4.17%	267,400	380億2162万	+4.94%
04/12	15:00 2024年5月期第3四半期決算発表補足説明資料
04/12	15:00 2024年5月期第3四半期決算短信〔日本基準〕(連結)
04/12	15:00 自己株式取得に係る事項の決定に関するお知らせ
04/12	2,393	2,400	2,305	2,325	-2.31%	88,300	364億9887万	+1.13%
04/11	2,332	2,384	2,330	2,380	0%	50,800	373億6228万	+3.84%
04/10	2,358	2,386	2,350	2,380	+1.28%	24,300	373億6228万	+4.29%
04/09	2,338	2,360	2,328	2,350	+0.51%	26,500	368億9133万	+3.48%
04/08	2,314	2,339	2,314	2,338	+0.69%	39,000	367億295万	+3.41%
04/05	2,320	2,326	2,270	2,322	-0.68%	39,500	364億5177万	+3.15%
04/04	2,332	2,345	2,313	2,338	+0.91%	37,900	367億295万	+4.33%
04/03	2,317	2,325	2,300	2,317	0%	36,200	363億7328万	+3.85%
04/02	2,348	2,348	2,302	2,317	-0.43%	59,100	363億7328万	+4.37%
04/01	2,377	2,377	2,325	2,327	-0.73%	33,100	365億3026万	+5.34%
03/29	2,333	2,348	2,318	2,344	+0.47%	19,900	367億9714万	+6.74%
03/28	2,352	2,376	2,320	2,333	-0.43%	37,100	366億2446万	+6.92%
03/27	2,345	2,350	2,307	2,343	0%	45,900	367億8144万	+8.07%
03/26	2,322	2,345	2,299	2,343	+1.17%	36,300	367億8144万	+8.77%
03/25	2,272	2,330	2,267	2,316	+1.71%	51,100	363億5758万	+8.27%
03/22	2,247	2,286	2,247	2,277	+1.34%	35,800	357億4534万	+7.15%
03/21	2,270	2,272	2,245	2,247	-0.27%	33,000	352億7439万	+6.34%
03/19	2,216	2,257	2,216	2,253	+1.35%	39,500	353億6858万	+7.13%
03/18	2,249	2,249	2,212	2,223	-0.13%	38,800	348億9763万	+6.26%
03/15	11:00 総合研究センターの竣工に関するお知らせ
03/15	2,250	2,250	2,190	2,226	-1.24%	161,600	349億4472万	+6.92%
03/14	2,244	2,272	2,230	2,254	+0.45%	50,100	353億8428万	+8.78%
03/13	2,269	2,280	2,220	2,244	-0.44%	43,200	352億2729万	+8.88%
03/12	2,229	2,255	2,206	2,254	+1.12%	55,000	353億8428万	+9.84%
03/11	2,266	2,268	2,197	2,229	+1.64%	71,900	349億9182万	+9.1%
03/08	2,145	2,219	2,142	2,193	+1.76%	79,700	344億2667万	+7.98%
03/07	2,149	2,182	2,125	2,155	+0.8%	81,500	338億3013万	+6.52%
03/06	2,076	2,145	2,076	2,138	+2.1%	58,300	335億6326万	+6.16%
03/05	2,085	2,103	2,073	2,094	+0.1%	45,100	328億7253万	+4.33%
03/04	2,088	2,105	2,088	2,092	+0.19%	42,700	328億4113万	+4.55%
03/01	2,095	2,095	2,072	2,088	+0.43%	53,400	327億7834万	+4.66%
02/29	2,093	2,093	2,069	2,079	+0.05%	33,600	326億3705万	+4.47%
02/28	2,061	2,098	2,058	2,078	+0.87%	62,300	326億2135万	+4.69%
02/27	2,029	2,063	2,028	2,060	+1.53%	45,100	323億3878万	+4.09%
02/26	2,015	2,035	2,015	2,029	+1.15%	21,500	318億5213万	+2.79%
02/22	1,993	2,006	1,989	2,006	+0.7%	19,900	314億9107万	+1.83%
02/21	1,996	1,996	1,981	1,992	-0.05%	26,300	312億7129万	+1.37%
02/20	1,990	2,004	1,990	1,993	+0.3%	35,300	312億8699万	+1.53%
02/19	1,976	1,987	1,966	1,987	+0.56%	33,300	311億9280万	+1.33%
02/16	1,986	1,988	1,964	1,976	+0.71%	45,100	310億2011万	+0.97%
02/15	1,970	1,987	1,958	1,962	-0.56%	57,800	308億33万	+0.31%
02/14	1,987	1,987	1,962	1,973	-0.95%	39,100	309億7302万	+0.92%
02/13	1,973	1,999	1,966	1,992	+1.07%	37,000	312億7129万	+1.89%
02/09	1,981	1,993	1,967	1,971	-0.81%	36,200	309億4162万	+0.97%
02/08	1,976	2,001	1,956	1,987	+0.56%	35,600	311億9280万	+1.85%
02/07	1,973	1,990	1,968	1,976	+0.15%	44,500	310億2011万	+1.44%
02/06	2,018	2,018	1,973	1,973	-2.81%	65,400	309億7302万	+1.44%
02/05	2,020	2,045	1,993	2,030	+0.74%	95,700	318億6783万	+4.64%
02/02	1,950	2,017	1,950	2,015	+3.44%	111,600	316億3235万	+4.3%
02/01	1,964	1,966	1,945	1,948	-1.37%	47,300	305億8056万	+1.25%
01/31	16:00 自己株式の消却完了に関するお知らせ
01/31	1,942	1,975	1,936	1,975	+1.59%	122,100	310億441万	+2.92%
01/30	1,970	1,970	1,939	1,944	-0.41%	49,600	308億2880万	+1.62%
01/29	1,950	1,959	1,939	1,952	+0.26%	37,700	309億5567万	+2.25%
01/26	1,942	1,963	1,936	1,947	+0.26%	42,900	308億7638万	+2.2%
01/25	1,948	1,962	1,937	1,942	-1.02%	39,200	307億9709万	+2.1%
01/24	1,955	1,964	1,942	1,962	+0.72%	54,000	311億1425万	+3.26%
01/23	1,950	1,971	1,948	1,948	+0.1%	48,400	308億9224万	+2.58%
01/22	1,933	1,950	1,929	1,946	+0.67%	46,500	308億6052万	+2.53%
01/19	1,920	1,953	1,920	1,933	+0.68%	68,000	306億5436万	+1.9%
01/18	1,884	1,931	1,884	1,920	+1.75%	98,500	304億4820万	+1.21%
01/17	1,917	1,932	1,887	1,887	-1.97%	75,500	299億2487万	-0.53%
01/16	1,945	1,956	1,920	1,925	-1.03%	65,500	305億2749万	+1.42%
01/15	11:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び自己株式の取得終了に関するお知らせ
01/15	1,976	1,993	1,926	1,945	+2.58%	97,500	308億4466万	+2.53%
01/12	16:00 2024年5月期第2四半期決算短信〔日本基準〕(連結)
01/12	16:00 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付け並びに自己株式の消却に関するお知らせ
01/12	16:00 当社代表取締役の異動に関するお知らせ
01/12	16:00 2024年5月期第2四半期決算発表補足説明資料
01/12	1,943	1,947	1,891	1,896	-2.47%	57,900	300億6760万	+0.05%
01/11	1,958	1,971	1,942	1,944	-0.56%	60,300	308億2880万	+2.53%
01/10	1,950	1,963	1,940	1,955	+0.21%	51,900	310億325万	+3.17%
01/09	1,923	1,959	1,923	1,951	+1.56%	68,100	309億3981万	+2.96%
01/05	1,960	1,961	1,912	1,921	-1.69%	67,100	304億6406万	+1.48%
01/04	1,880	1,954	1,868	1,954	+2.57%	86,200	309億8739万	+3.11%
2023
12/29	1,913	1,916	1,883	1,905	+0.32%	47,000	302億1032万	+0.47%
12/28	1,860	1,899	1,856	1,899	+1.99%	47,500	301億1517万	0%
12/27	1,830	1,863	1,830	1,862	+1.97%	58,500	295億2841万	-2%
12/26	1,820	1,837	1,817	1,826	+0.61%	54,800	289億5751万	-4.05%
12/25	1,830	1,836	1,815	1,815	-0.98%	38,500	287億8306万	-4.82%
12/22	1,805	1,833	1,805	1,833	+1.44%	63,700	290億6852万	-4.08%
12/21	1,844	1,847	1,803	1,807	-2.48%	88,700	286億5620万	-5.54%
12/20	1,860	1,883	1,850	1,853	0%	60,600	293億8568万	-3.34%
12/19	1,861	1,864	1,833	1,853	-0.43%	86,900	293億8568万	-3.44%
12/18	1,871	1,872	1,843	1,861	-2.36%	73,900	295億1255万	-3.17%
12/15	1,924	1,925	1,896	1,906	-1.04%	66,900	302億2618万	-1.04%
12/14	1,935	1,936	1,916	1,926	+0.21%	50,600	305億4335万	-0.05%
12/13	1,924	1,932	1,913	1,922	-0.26%	45,000	304億7992万	-0.26%
12/12	1,933	1,941	1,921	1,927	-0.46%	58,800	305億5921万	-0.05%
12/11	1,918	1,936	1,916	1,936	+1.47%	30,200	307億193万	+0.36%
12/08	15:00 当社執行役員の異動及び当社子会社の代表取締役の異動に関するお知らせ
12/08	1,916	1,928	1,901	1,908	-0.47%	64,000	302億5790万	-1.09%
12/07	17:00 オーソライズド・ジェネリック（AG）製品「酢酸亜鉛錠「ノーベル」」新発売のお知らせ
12/07	1,909	1,936	1,905	1,917	+0.42%	78,000	304億62万	-0.67%
12/06	1,883	1,910	1,877	1,909	+0.85%	48,400	302億7376万	-1.14%
12/05	1,922	1,926	1,893	1,893	-1.56%	43,800	300億2002万	-1.92%
12/04	1,923	1,933	1,905	1,923	0%	48,800	304億9578万	-0.41%
12/01	1,950	1,956	1,920	1,923	-1.13%	37,400	304億9578万	-0.31%
11/30	1,913	1,950	1,913	1,945	+1.67%	72,600	308億4466万	+0.99%
11/29	1,930	1,942	1,912	1,913	-2.55%	52,800	303億3719万	-0.52%
11/28	1,950	1,968	1,946	1,963	-0.61%	82,900	311億3011万	+2.08%
11/27	1,985	1,988	1,955	1,975	+0.1%	51,700	313億2041万	+2.81%
11/24	1,953	1,973	1,953	1,973	+1.75%	47,100	312億8870万	+2.81%

4577 ダイト

IR情報

2023/11/24～2024/04/22

IR情報＆株価推移

開示資料

決算

株式

チャート