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
09/30	561	567	560	567	+0.89%	8,100	-	+1.25%
09/29	555	564	555	562	+0.54%	9,700	-	+0.36%
09/28	550	559	549	559	+1.82%	8,300	-	-0.18%
09/25	547	549	545	549	+0.37%	4,400	-	-1.96%
09/24	546	547	545	547	+0.37%	2,300	-	-2.5%
09/18	546	550	544	545	-0.18%	24,300	-	-3.02%
09/17	548	550	543	546	0%	6,700	-	-3.02%
09/16	544	546	543	546	-0.18%	5,300	-	-3.19%
09/15	550	550	546	547	-0.18%	3,100	-	-3.19%
09/14	547	558	547	548	-0.18%	3,100	-	-3.18%
09/11	552	552	549	549	-1.08%	2,600	-	-3%
09/10	558	558	553	555	-0.54%	5,600	-	-2.12%
09/09	559	559	558	558	-0.53%	1,500	-	-1.59%
09/08	560	561	557	561	0%	800	-	-1.06%
09/07	567	567	557	561	-0.36%	3,100	-	-1.06%
09/04	570	570	563	563	-1.4%	8,700	-	-0.53%
09/03	568	571	565	571	+0.53%	4,700	-	+0.88%
09/02	543	568	541	568	+2.71%	39,100	-	+0.35%
09/01	（IR情報）15:30 2027年4月期第1四半期決算補足説明資料
09/01	（IR情報）15:30 2027年4月期第1四半期決算短信〔日本基準〕(連結)
09/01	571	574	553	553	-3.15%	29,700	-	-2.12%
08/31	575	576	571	571	-0.52%	8,400	-	+0.88%
08/28	573	574	570	574	+0.35%	1,800	-	+1.41%
08/27	574	574	572	572	-0.35%	500	-	+1.24%
08/26	573	574	572	574	+0.35%	800	-	+1.77%
08/25	573	576	571	572	-0.69%	4,400	-	+1.42%
08/24	572	576	567	576	+1.23%	10,300	-	+2.31%
08/21	568	571	568	569	-0.18%	2,000	-	+1.07%
08/20	567	570	567	570	+0.71%	1,100	-	+1.42%
08/19	567	567	566	566	-0.35%	1,300	-	+0.71%
08/18	570	570	567	568	-0.35%	1,000	-	+1.25%
08/17	567	570	567	570	+0.35%	1,800	-	+1.6%
08/14	567	568	566	568	+0.18%	1,200	-	+1.25%
08/13	569	569	567	567	-0.35%	1,900	-	+1.25%
08/12	568	569	566	569	+0.53%	6,200	-	+1.79%
08/10	561	566	561	566	+0.89%	5,200	-	+1.43%
08/07	560	561	560	561	+0.18%	1,800	-	+0.54%
08/06	558	560	558	560	+0.18%	1,800	-	+0.54%
08/05	558	560	558	559	+0.18%	1,000	-	+0.54%
08/04	560	560	556	558	-0.36%	700	-	+0.54%
08/03	551	560	551	560	+0.9%	2,600	-	+1.08%
07/31	555	555	555	555	-0.36%	1,600	-	+0.36%
07/30	560	560	556	557	-0.54%	1,300	-	+0.91%
07/29	560	562	559	560	-0.36%	2,000	-	+1.63%
07/28	562	562	560	562	-0.35%	3,200	-	+2.18%
07/27	564	568	564	564	+0.36%	9,800	-	+2.73%
07/24	559	562	559	562	+0.72%	1,800	-	+2.55%
07/23	559	560	558	558	-0.18%	700	-	+2.01%
07/22	559	559	559	559	-0.53%	1,700	-	+2.19%
07/21	556	562	556	562	+0.9%	2,500	-	+2.93%
07/17	558	559	556	557	-0.18%	1,500	-	+2.2%
07/16	560	560	557	558	-0.18%	900	-	+2.39%
07/15	556	559	552	559	+0.54%	3,500	-	+2.76%
07/14	556	559	553	556	-0.18%	1,700	-	+2.21%
07/13	562	562	556	557	-0.89%	11,100	-	+2.58%
07/10	557	562	557	562	+0.9%	8,400	-	+3.5%
07/09	553	561	553	557	+0.72%	3,300	-	+2.77%
07/08	551	553	551	553	+0.18%	1,100	-	+2.22%
07/07	550	552	550	552	+0.73%	1,300	-	+2.03%
07/06	545	548	542	548	+0.74%	3,400	-	+1.11%
07/03	536	546	536	544	+1.49%	14,000	-	+0.18%
07/02	534	538	534	536	+0.37%	2,200	-	-1.47%
07/01	537	537	533	534	-0.56%	2,800	-	-2.02%
06/30	538	538	537	537	0%	400	-	-1.83%
06/29	539	539	537	537	-0.37%	700	-	-2.01%
06/26	535	539	533	539	+0.75%	3,800	-	-1.82%
06/25	（IR情報）17:00 資本コストや株価を意識した経営の実現に向けた対応について(アップデート)
06/25	534	537	531	535	+0.75%	7,800	-	-2.73%
06/24	529	531	527	531	+0.38%	4,000	-	-3.45%
06/23	536	537	526	529	-1.12%	7,700	-	-3.99%
06/22	541	545	530	535	-0.93%	17,700	-	-3.08%
06/19	542	542	540	540	-0.18%	2,700	-	-2.35%
06/18	545	547	541	541	-0.92%	8,700	-	-2.35%
06/17	544	547	540	546	+0.37%	7,700	-	-1.44%
06/16	545	545	540	544	0%	3,300	-	-1.81%
06/15	545	547	543	544	-0.37%	4,400	-	-1.81%
06/12	546	547	546	546	0%	800	-	-1.62%
06/11	548	548	544	546	-0.36%	3,800	-	-1.8%
06/10	546	549	546	548	+0.37%	4,500	-	-1.44%
06/09	543	546	541	546	+0.74%	2,300	-	-1.8%
06/08	540	543	537	542	+0.18%	4,800	-	-2.69%
06/05	540	545	538	541	+0.37%	6,800	-	-3.05%
06/04	540	540	535	539	-1.1%	7,600	-	-3.58%
06/03	549	549	533	545	-4.22%	46,400	-	-2.85%
06/02	（IR情報）15:30 定款の一部変更に関するお知らせ
06/02	（IR情報）15:30 2026年4月期連結業績予想値と実績値との差異に関するお知らせ
06/02	（IR情報）15:30 2026年4月期決算補足説明資料
06/02	（IR情報）15:30 2026年4月期決算短信[日本基準](連結)
06/02	570	571	555	569	0%	36,400	-	+1.25%
06/01	574	574	563	569	-0.87%	6,200	-	+1.25%
05/29	571	575	563	574	+0.7%	4,700	-	+2.14%
05/28	567	571	567	570	-0.52%	1,600	-	+1.24%
05/27	567	573	567	573	+0.7%	4,200	-	+1.78%
05/26	565	569	560	569	+1.25%	4,700	-	+0.89%
05/25	556	572	556	562	+0.9%	12,400	-	-0.53%
05/22	556	557	555	557	+0.72%	1,800	-	-1.59%
05/21	552	556	552	553	0%	2,400	-	-2.64%
05/20	557	557	550	553	0%	5,000	-	-2.81%
05/19	555	556	552	553	-0.54%	3,500	-	-3.15%
05/18	553	556	552	556	0%	2,700	-	-2.97%
05/15	549	556	549	556	+1.09%	12,500	-	-3.3%
05/14	550	550	549	550	+0.18%	4,300	-	-4.68%
05/13	552	553	549	549	-0.18%	4,800	-	-5.02%
05/12	555	556	550	550	-1.08%	9,300	-	-5.17%
05/11	562	562	556	556	-1.07%	7,200	-	-4.47%
05/08	558	564	558	562	+0.54%	5,900	-	-3.6%
05/07	557	563	557	559	+0.36%	2,700	-	-4.28%
05/01	（5%ルール）和顔（18.52%）三浦基和（2.99%）

ダイサン（4750）のイベントチャート

2026/05/07～2026/09/30

イベント情報＆株価推移

開示資料

決算

株式

チャート