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
10/23	4,849	4,908	4,816	4,858	+1.12%	142,300	-	+3.56%
10/22	4,798	4,824	4,787	4,804	+0.82%	97,500	-	+2.58%
10/21	4,825	4,847	4,764	4,765	-0.81%	107,000	-	+1.95%
10/20	4,742	4,804	4,728	4,804	+1.35%	100,200	-	+2.91%
10/19	4,735	4,763	4,726	4,740	+0.72%	120,400	-	+1.72%
10/16	4,699	4,736	4,696	4,706	+0.58%	101,100	-	+1.07%
10/15	4,639	4,683	4,620	4,679	+1.41%	124,000	-	+0.58%
10/14	4,640	4,645	4,613	4,614	-0.58%	75,200	-	-0.8%
10/13	4,635	4,656	4,608	4,641	+1.11%	99,600	-	-0.26%
10/09	4,649	4,650	4,565	4,590	-0.24%	117,300	-	-1.38%
10/08	4,664	4,664	4,586	4,601	-0.82%	96,600	-	-1.22%
10/07	4,622	4,669	4,618	4,639	-0.28%	93,000	-	-0.51%
10/06	4,626	4,675	4,614	4,652	+1.28%	89,300	-	-0.26%
10/05	4,600	4,629	4,586	4,593	-0.37%	92,200	-	-1.56%
10/02	4,618	4,630	4,595	4,610	-1.03%	104,600	-	-1.28%
10/01	4,622	4,672	4,596	4,658	+0.28%	118,000	-	-0.32%
10/01	（空売り報告）モルガン・スタンレーMUFG証券 238,415株（0.49%）-0.02%義務消失
09/30	（IR情報）15:30 人事異動に関するお知らせ
09/30	4,634	4,656	4,589	4,645	+0.06%	126,600	-	-0.6%
09/29	4,656	4,667	4,626	4,642	-1.8%	152,800	-	-0.71%
09/28	4,789	4,800	4,725	4,727	-0.94%	326,600	-	+1.13%
09/25	4,762	4,789	4,738	4,772	+0.74%	178,100	-	+2.23%
09/24	4,732	4,763	4,723	4,737	+0.11%	218,600	-	+1.67%
09/24	（空売り報告）モルガン・スタンレーMUFG証券 247,515株（0.51%）再IN
09/18	4,721	4,763	4,711	4,732	-0.32%	170,000	-	+1.74%
09/17	4,700	4,753	4,686	4,747	+1.67%	143,000	-	+2.2%
09/17	（空売り報告）モルガン・スタンレーMUFG証券 238,352株（0.49%）-0.01%義務消失
09/16	4,692	4,698	4,657	4,669	+0.5%	74,900	-	+0.67%
09/15	4,698	4,706	4,646	4,646	-0.3%	73,700	-	+0.22%
09/14	4,619	4,673	4,619	4,660	+1.75%	77,700	-	+0.65%
09/14	（空売り報告）モルガン・スタンレーMUFG証券 240,252株（0.5%）再IN
09/11	4,562	4,601	4,556	4,580	-0.63%	107,500	-	-0.84%
09/10	4,611	4,618	4,567	4,609	+0.2%	72,100	-	+0.02%
09/09	4,610	4,643	4,597	4,600	-0.86%	81,200	-	+0.09%
09/08	4,611	4,659	4,597	4,640	+0.63%	91,700	-	+1.2%
09/07	4,650	4,665	4,611	4,611	-1.16%	96,500	-	+0.79%
09/04	4,632	4,681	4,619	4,665	+0.3%	86,800	-	+2.12%
09/03	4,671	4,671	4,633	4,651	-0.43%	90,100	-	+1.86%
09/02	4,684	4,693	4,631	4,671	-0.49%	121,700	-	+2.25%
09/01	4,685	4,732	4,685	4,694	-0.53%	101,300	-	+2.83%
08/31	4,702	4,730	4,680	4,719	+0.79%	102,200	-	+3.53%
08/28	4,655	4,694	4,645	4,682	-0.04%	81,600	-	+2.95%
08/27	4,664	4,718	4,650	4,684	-0.21%	69,000	-	+3.22%
08/26	4,682	4,734	4,682	4,694	+0.26%	63,700	-	+3.57%
08/25	4,717	4,735	4,678	4,682	+0.36%	88,500	-	+3.47%
08/24	4,680	4,711	4,635	4,665	-0.55%	96,900	-	+3.23%
08/21	4,655	4,725	4,640	4,691	+1.3%	148,100	-	+3.97%
08/20	4,632	4,656	4,597	4,631	+1.51%	103,900	-	+2.82%
08/19	4,578	4,579	4,509	4,562	+0.29%	79,600	-	+1.4%
08/18	4,540	4,577	4,496	4,549	+0.13%	82,900	-	+1.22%
08/17	4,584	4,607	4,543	4,543	-0.89%	74,500	-	+1.16%
08/14	4,533	4,590	4,511	4,584	+0.11%	89,300	-	+2.14%
08/13	4,595	4,614	4,537	4,579	-0.52%	128,500	-	+2.07%
08/12	4,621	4,723	4,564	4,603	+2.43%	420,100	-	+2.75%
08/10	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/10	（IR情報）15:30 業績予想及び配当予想の修正に関するお知らせ
08/10	4,407	4,494	4,351	4,494	+2.46%	197,300	-	+0.47%
08/07	4,322	4,415	4,317	4,386	+1.57%	99,800	-	-1.86%
08/06	4,295	4,340	4,290	4,318	+0.33%	93,000	-	-3.38%
08/05	4,323	4,347	4,253	4,304	-0.44%	97,700	-	-3.67%
08/04	4,380	4,380	4,293	4,323	-1.3%	118,700	-	-3.29%
08/03	4,444	4,444	4,341	4,380	-1.51%	110,000	-	-2.1%
07/31	4,525	4,563	4,440	4,447	-3.79%	120,800	-	-0.54%
07/30	4,680	4,698	4,590	4,622	-1.64%	113,400	-	+3.54%
07/29	4,605	4,752	4,574	4,699	+2.46%	141,700	-	+5.64%
07/28	4,537	4,593	4,531	4,586	+1.19%	86,100	-	+3.59%
07/27	4,491	4,535	4,481	4,532	+1.48%	80,700	-	+2.77%
07/24	4,400	4,468	4,380	4,466	+0.68%	75,500	-	+1.59%
07/23	（IR情報）16:40 海外子会社の解散に関するお知らせ
07/23	4,450	4,483	4,426	4,436	-1.73%	55,700	-	+1.23%
07/22	4,504	4,514	4,454	4,514	-0.07%	86,100	-	+3.27%
07/21	4,552	4,583	4,508	4,517	-0.46%	74,000	-	+3.65%
07/17	4,531	4,578	4,510	4,538	+1.02%	92,400	-	+4.42%
07/16	4,520	4,526	4,481	4,492	+0.04%	64,700	-	+3.6%
07/15	4,508	4,529	4,478	4,490	-0.33%	74,800	-	+3.74%
07/14	4,484	4,565	4,445	4,505	+1.35%	94,400	-	+4.28%
07/13	4,480	4,495	4,421	4,445	-0.54%	102,200	-	+3.2%
07/10	4,460	4,477	4,420	4,469	-0.2%	104,200	-	+3.98%
07/09	4,490	4,537	4,450	4,478	-1.04%	90,200	-	+4.55%
07/08	4,464	4,550	4,432	4,525	+2.05%	140,500	-	+6.07%
07/07	4,410	4,457	4,400	4,434	0%	76,900	-	+4.33%
07/06	4,408	4,445	4,408	4,434	+1.03%	78,500	-	+4.7%
07/03	4,429	4,446	4,389	4,389	+0.18%	70,200	-	+3.96%
07/02	4,364	4,430	4,342	4,381	+2.03%	92,800	-	+4.14%
07/01	4,340	4,340	4,283	4,294	-1.49%	88,400	-	+2.41%
06/30	4,434	4,443	4,351	4,359	-1.36%	95,900	-	+4.23%
06/29	4,355	4,435	4,341	4,419	+2.86%	149,700	-	+6%
06/26	4,300	4,329	4,287	4,296	+0.44%	77,800	-	+3.37%
06/25	4,235	4,300	4,226	4,277	+1.09%	71,300	-	+3.06%
06/24	4,200	4,253	4,189	4,231	+1.32%	97,800	-	+2.05%
06/23	4,170	4,211	4,162	4,176	+0.34%	102,800	-	+0.7%
06/22	（IR情報）10:30 第64回定時株主総会における議決権行使の結果に関するお知らせ
06/22	4,168	4,170	4,138	4,162	-0.14%	102,200	-	+0.22%
06/19	（IR情報）15:30 2026年3月期決算説明会資料
06/19	（IR情報）15:30 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	4,115	4,174	4,090	4,168	+1.19%	90,200	-	+0.34%
06/18	4,145	4,160	4,092	4,119	-1.15%	92,500	-	-0.68%
06/17	4,219	4,236	4,167	4,167	-0.29%	96,900	-	+0.68%
06/16	4,207	4,215	4,162	4,179	-1.11%	72,500	-	+1.24%
06/15	4,301	4,310	4,226	4,226	-1.38%	108,300	-	+2.7%
06/12	4,287	4,317	4,260	4,285	-0.35%	149,800	-	+4.46%
06/11	4,286	4,306	4,256	4,300	+0.7%	149,400	-	+5.19%
06/10	4,245	4,298	4,216	4,270	+1.93%	135,700	-	+4.79%
06/10	（空売り報告）モルガン・スタンレーMUFG証券 235,567株（0.49%）-0.06%義務消失
06/09	4,210	4,237	4,184	4,189	-0.69%	93,800	-	+3.15%
06/08	4,131	4,255	4,131	4,218	+2.88%	161,900	-	+4.12%
06/05	4,060	4,100	4,060	4,100	+1.43%	67,300	-	+1.49%
06/04	4,097	4,099	4,042	4,042	-1.96%	76,000	-	+0.22%
06/03	4,039	4,123	4,000	4,123	+1.43%	95,700	-	+2.33%
06/03	（空売り報告）モルガン・スタンレーMUFG証券 267,067株（0.55%）-0.08%
06/02	4,075	4,099	4,036	4,065	-1.19%	99,700	-	+1.07%
06/01	4,020	4,117	3,995	4,114	+2.47%	180,800	-	+2.34%
05/29	4,025	4,085	4,015	4,015	-0.25%	88,400	-	-0.07%
05/25	（空売り報告）モルガン・スタンレーMUFG証券 306,421株（0.63%）再IN

ダスキン（4665）のイベントチャート

2026/05/29～2026/10/23

イベント情報＆株価推移

開示資料

決算

株式

チャート