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
10/06	1,583	1,603	1,572	1,600	+1.14%	62,600	-	+2.24%
10/05	1,562	1,582	1,551	1,582	+1.74%	66,600	-	+1.15%
10/02	1,550	1,563	1,545	1,555	-0.7%	55,200	-	-0.51%
10/01	1,552	1,573	1,550	1,566	+0.45%	46,500	-	+0.19%
09/30	1,551	1,572	1,548	1,559	+0.39%	45,900	-	-0.19%
09/29	1,571	1,577	1,544	1,553	-1.77%	61,200	-	-0.38%
09/28	1,599	1,604	1,576	1,581	-0.75%	106,700	-	+1.54%
09/25	1,573	1,595	1,561	1,593	+1.08%	100,900	-	+2.58%
09/25	（空売り報告）Jane Street Asia Trading Limited 147,866株（0.49%）-0.03%義務消失
09/24	1,570	1,583	1,558	1,576	+0.51%	72,900	-	+1.61%
09/18	1,600	1,600	1,567	1,568	-2%	60,500	-	+1.29%
09/17	1,583	1,600	1,583	1,600	+1.59%	52,900	-	+3.49%
09/16	1,558	1,580	1,558	1,575	+1.74%	63,500	-	+2.01%
09/15	1,521	1,548	1,521	1,548	+1.18%	53,700	-	+0.52%
09/14	1,512	1,531	1,507	1,530	+0.72%	48,600	-	-0.39%
09/11	1,502	1,520	1,492	1,519	0%	54,900	-	-0.91%
09/11	（空売り報告）Jane Street Asia Trading Limited 155,866株（0.52%）新規
09/10	1,515	1,525	1,503	1,519	-0.26%	42,400	-	-0.72%
09/09	1,510	1,527	1,507	1,523	+0.26%	40,900	-	-0.13%
09/08	1,534	1,534	1,513	1,519	-1.68%	54,700	-	0%
09/07	1,553	1,568	1,541	1,545	-0.64%	43,300	-	+2.12%
09/04	1,555	1,566	1,530	1,555	-0.13%	71,100	-	+3.19%
09/03	1,584	1,587	1,555	1,557	-0.83%	108,800	-	+3.8%
09/02	1,614	1,622	1,570	1,570	-4.27%	106,000	-	+5.16%
09/01	1,615	1,649	1,600	1,640	+1.74%	126,100	-	+10.44%
08/31	1,589	1,623	1,577	1,612	+1.45%	91,600	-	+9.29%
08/28	1,564	1,598	1,558	1,589	+1.92%	100,500	-	+8.46%
08/27	1,563	1,573	1,555	1,559	-0.38%	53,700	-	+7.07%
08/26	1,553	1,575	1,553	1,565	+0.51%	54,400	-	+7.93%
08/25	1,535	1,590	1,534	1,557	+1.83%	139,300	-	+7.98%
08/24	1,514	1,537	1,506	1,529	+1.73%	72,100	-	+6.62%
08/21	1,497	1,506	1,485	1,503	+0.33%	41,500	-	+5.25%
08/20	1,501	1,514	1,479	1,498	+0.88%	172,900	-	+5.12%
08/20	（空売り報告）Numeric Investors LLC 146,800株（0.49%）-0.01%義務消失
08/19	1,519	1,519	1,475	1,485	-2.43%	69,100	-	+4.58%
08/18	1,514	1,535	1,505	1,522	+0.33%	55,400	-	+7.49%
08/17	1,523	1,543	1,512	1,517	-0.46%	89,200	-	+7.44%
08/14	1,528	1,535	1,504	1,524	-0.26%	90,200	-	+8.32%
08/13	1,479	1,535	1,475	1,528	+3.45%	157,000	-	+8.99%
08/13	（空売り報告）Nomura International plc 144,087株（0.48%）-0.07%義務消失
08/12	1,475	1,480	1,454	1,477	+0.61%	73,500	-	+5.8%
08/10	1,460	1,498	1,446	1,468	+1.87%	160,600	-	+5.46%
08/10	（空売り報告）Nomura International plc 165,208株（0.55%）-0.06%
08/07	（IR情報）14:00 2027年3月期第1四半期決算説明資料
08/07	（IR情報）14:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	1,450	1,510	1,409	1,441	-0.21%	226,100	-	+3.82%
08/06	1,399	1,449	1,398	1,444	+3.74%	139,900	-	+4.34%
08/05	1,375	1,392	1,366	1,392	+1.61%	43,800	-	+0.87%
08/04	1,371	1,384	1,362	1,370	-0.58%	43,900	-	-0.58%
08/03	1,399	1,399	1,360	1,378	-1.5%	64,200	-	+0.07%
08/03	（空売り報告）Nomura International plc 182,647株（0.61%）+0.02%
07/31	1,385	1,406	1,369	1,399	+1.45%	57,600	-	+1.75%
07/31	（空売り報告）Nomura International plc 175,446株（0.59%）-0.01%
07/30	1,360	1,382	1,354	1,379	+0.8%	76,600	-	+0.44%
07/29	1,373	1,388	1,355	1,368	-0.36%	96,900	-	-0.15%
07/29	（空売り報告）Nomura International plc 180,633株（0.6%）+0.08%
07/28	1,396	1,396	1,367	1,373	-1.65%	50,600	-	+0.44%
07/27	1,368	1,398	1,365	1,396	+2.8%	87,900	-	+2.35%
07/24	1,370	1,370	1,346	1,358	-1.52%	56,100	-	-0.15%
07/23	1,390	1,396	1,373	1,379	-0.65%	35,100	-	+1.47%
07/22	1,379	1,397	1,374	1,388	+0.73%	36,900	-	+2.36%
07/21	1,362	1,379	1,356	1,378	+1.85%	65,600	-	+1.85%
07/21	（空売り報告）Nomura International plc 157,248株（0.52%）再IN
07/17	（IR情報）14:15 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	1,383	1,388	1,344	1,353	-2.52%	57,900	-	+0.07%
07/16	1,405	1,405	1,385	1,388	-1.56%	71,400	-	+2.81%
07/15	1,397	1,412	1,397	1,410	+1.59%	28,300	-	+4.83%
07/14	1,389	1,396	1,383	1,388	-0.07%	47,000	-	+3.5%
07/13	1,420	1,430	1,385	1,389	-1.49%	59,300	-	+3.97%
07/10	1,407	1,416	1,401	1,410	+0.43%	92,300	-	+5.86%
07/09	1,380	1,406	1,378	1,404	+1.74%	107,800	-	+5.88%
07/09	（空売り報告）Nomura International plc 144,638株（0.48%）-0.11%義務消失
07/08	1,385	1,393	1,380	1,380	+0.15%	60,300	-	+4.47%
07/07	1,395	1,399	1,378	1,378	-0.72%	74,100	-	+4.71%
07/07	（空売り報告）Numeric Investors LLC 148,800株（0.5%）新規
07/06	1,380	1,395	1,376	1,388	+1.02%	64,100	-	+5.79%
07/03	1,359	1,379	1,358	1,374	+2.16%	92,500	-	+5.13%
07/03	（空売り報告）Nomura International plc 175,370株（0.59%）-0.1%
07/02	1,342	1,364	1,338	1,345	+0.75%	70,400	-	+3.14%
07/01	1,334	1,342	1,330	1,335	0%	36,300	-	+2.61%
06/30	1,346	1,346	1,324	1,335	-1.11%	49,100	-	+2.85%
06/29	1,340	1,352	1,335	1,350	+0.75%	75,700	-	+4.17%
06/26	1,338	1,341	1,325	1,340	+0.68%	92,900	-	+3.72%
06/25	1,318	1,336	1,311	1,331	+1.53%	83,700	-	+3.26%
06/24	（IR情報）14:00 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
06/24	1,291	1,315	1,291	1,311	+1.24%	81,900	-	+1.94%
06/24	（空売り報告）Nomura International plc 207,887株（0.69%）-0.17%
06/23	1,310	1,310	1,289	1,295	-0.23%	54,400	-	+1.01%
06/22	1,301	1,310	1,294	1,298	-0.54%	40,200	-	+1.41%
06/19	1,311	1,319	1,300	1,305	-0.53%	61,400	-	+2.27%
06/18	1,330	1,340	1,312	1,312	-0.83%	39,400	-	+3.14%
06/17	1,325	1,340	1,320	1,323	+0.61%	56,900	-	+4.34%
06/16	1,316	1,325	1,310	1,315	-1.5%	48,700	-	+3.87%
06/15	1,315	1,341	1,308	1,335	+2.69%	140,900	-	+5.7%
06/12	1,295	1,309	1,290	1,300	+1.17%	106,100	-	+3.17%
06/12	（空売り報告）JPM Securities Japan Co Ltd. 145,502株（0.48%）-0.02%義務消失
06/12	（空売り報告）Nomura International plc 257,113株（0.86%）-0.13%
06/11	1,280	1,287	1,267	1,285	-0.39%	59,200	-	+2.07%
06/10	1,279	1,295	1,270	1,290	+1.49%	104,000	-	+2.46%
06/09	1,279	1,287	1,265	1,271	-0.63%	118,800	-	+1.11%
06/09	（空売り報告）Nomura International plc 296,039株（0.99%）-0.06%
06/08	1,257	1,279	1,253	1,279	-0.08%	106,700	-	+1.91%
06/05	1,257	1,283	1,257	1,280	+1.43%	91,300	-	+2.07%
06/04	1,262	1,270	1,250	1,262	-0.94%	56,900	-	+0.88%
06/03	1,265	1,277	1,256	1,274	+0.95%	87,100	-	+1.92%
06/03	（空売り報告）Nomura International plc 313,355株（1.05%）-0.12%
06/02	1,262	1,271	1,248	1,262	-1.02%	111,500	-	+1.04%
06/01	1,282	1,282	1,260	1,275	-1.01%	141,100	-	+2.16%
05/29	1,282	1,305	1,279	1,288	+1.02%	144,800	-	+3.21%
05/28	1,260	1,275	1,248	1,275	+1.19%	113,700	-	+2.25%
05/27	1,272	1,275	1,257	1,260	-0.94%	87,200	-	+1.04%
05/26	1,265	1,275	1,259	1,272	+0.24%	87,900	-	+1.92%
05/26	（空売り報告）JPM Securities Japan Co Ltd. 149,802株（0.5%）再IN
05/26	（空売り報告）Nomura International plc 350,155株（1.17%）-0.1%
05/25	1,263	1,272	1,258	1,269	+0.79%	72,100	-	+1.6%
05/22	（IR情報）18:15 2025年度通期決算説明会要旨及び動画公開のお知らせ
05/22	1,257	1,264	1,248	1,259	+0.32%	64,700	-	+0.8%
05/21	（IR情報）9:30 2025年度(2026年3月期)通期決算説明資料
05/21	1,233	1,264	1,231	1,255	+2.7%	128,300	-	+0.4%
05/20	1,230	1,230	1,203	1,222	-1.37%	130,600	-	-2.4%
05/20	（空売り報告）JPM Securities Japan Co Ltd. 148,502株（0.49%）-0.01%義務消失
05/20	（空売り報告）Nomura International plc 379,654株（1.27%）+0.12%
05/19	1,222	1,239	1,216	1,239	+2.91%	128,900	-	-1.27%
05/19	（空売り報告）JPM Securities Japan Co Ltd. 149,402株（0.5%）再IN
05/18	1,206	1,210	1,189	1,204	-0.17%	162,200	-	-4.29%
05/18	（空売り報告）Nomura International plc 342,410株（1.15%）+0.08%
05/15	1,211	1,214	1,196	1,206	+0.17%	160,200	-	-4.29%
05/15	（空売り報告）Nomura International plc 318,206株（1.07%）+0.13%
05/14	1,250	1,252	1,196	1,204	-4.29%	376,800	-	-4.67%
05/14	（空売り報告）Nomura International plc 281,373株（0.94%）+0.23%
05/13	（IR情報）14:00 2026年3月期決算短信〔日本基準〕(連結)
05/13	1,250	1,335	1,232	1,258	+0.64%	214,800	-	-0.55%
05/13	（空売り報告）JPM Securities Japan Co Ltd. 147,502株（0.49%）-0.01%義務消失
05/11	（空売り報告）Nomura International plc 211,056株（0.71%）+0.02%
05/07	（空売り報告）Nomura International plc 205,601株（0.69%）-0.01%

大日本塗料（4611）のイベントチャート

2026/05/13～2026/10/06

イベント情報＆株価推移

開示資料

決算

株式

チャート