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
10/27	（IR情報）14:00 業績予想の修正に関するお知らせ
10/27	（IR情報）14:00 (開示事項の経過)連結子会社の持分譲渡の完了及び特別利益の計上に関するお知らせ
10/27	1,616	1,966	1,615	1,935	+19.89%	1,072,100	-	+20.41%
10/26	1,618	1,630	1,609	1,614	-0.25%	96,000	-	+1.32%
10/23	1,620	1,621	1,588	1,618	-0.12%	87,600	-	+1.76%
10/22	1,618	1,636	1,614	1,620	+0.81%	55,700	-	+2.14%
10/21	1,619	1,619	1,595	1,607	+0.94%	41,000	-	+1.58%
10/20	1,624	1,626	1,585	1,592	-1.79%	44,800	-	+0.82%
10/19	1,632	1,636	1,614	1,621	-1.1%	65,300	-	+2.86%
10/16	1,624	1,646	1,608	1,639	+2.31%	83,300	-	+4.26%
10/15	1,620	1,620	1,583	1,602	-1.11%	78,900	-	+2.17%
10/14	1,620	1,638	1,613	1,620	+0.19%	75,900	-	+3.45%
10/13	1,584	1,617	1,573	1,617	+2.28%	59,500	-	+3.39%
10/09	1,576	1,589	1,568	1,581	+0.57%	44,000	-	+1.22%
10/08	1,591	1,591	1,563	1,572	-2%	51,700	-	+0.51%
10/07	1,593	1,608	1,586	1,604	+0.25%	53,400	-	+2.43%
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1四半期決算短信〔日本基準〕(連結)
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	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%

大日本塗料（4611）のイベントチャート

2026/06/02～2026/10/27

イベント情報＆株価推移

開示資料

決算

株式

チャート