| 2017 |
| 10/02 | 872 | 872 | 863 | 869 | +0.7% | 8,400 | 66億2004万 | +2.72% |
| 09/29 | 867 | 867 | 862 | 863 | -0.46% | 2,700 | 65億7433万 | +2.13% |
| 09/28 | 860 | 867 | 853 | 867 | +1.29% | 9,100 | 66億480万 | +2.85% |
| 09/27 | 850 | 859 | 850 | 856 | +0.71% | 4,200 | 65億2100万 | +1.66% |
| 09/26 | 845 | 850 | 841 | 850 | +0.71% | 4,600 | 64億7530万 | +1.07% |
| 09/25 | 850 | 851 | 838 | 844 | +1.08% | 6,800 | 64億2959万 | +0.48% |
| 09/22 | 838 | 838 | 833 | 835 | -0.36% | 1,100 | 63億6103万 | -0.48% |
| 09/21 | 840 | 841 | 828 | 838 | -0.71% | 6,200 | 63億8388万 | -0.12% |
| 09/20 | 841 | 845 | 838 | 844 | 0% | 2,200 | 64億2959万 | +0.72% |
| 09/19 | 841 | 844 | 841 | 844 | +0.12% | 1,600 | 64億2959万 | +0.84% |
| 09/15 | 848 | 848 | 843 | 843 | -0.59% | 500 | 64億2197万 | +0.72% |
| 09/14 | 856 | 856 | 848 | 848 | +0.71% | 2,700 | 64億6006万 | +1.44% |
| 09/13 | 839 | 842 | 838 | 842 | +0.48% | 1,600 | 64億1435万 | +0.84% |
| 09/12 | 833 | 838 | 833 | 838 | +0.6% | 1,300 | 63億8388万 | +0.48% |
| 09/11 | 827 | 833 | 827 | 833 | +0.85% | 1,500 | 63億4579万 | -0.12% |
| 09/08 | 834 | 834 | 824 | 826 | 0% | 2,100 | 62億9246万 | -0.96% |
| 09/07 | 824 | 826 | 820 | 826 | +0.24% | 2,500 | 62億9246万 | -1.08% |
| 09/06 | 826 | 830 | 822 | 824 | -0.12% | 2,900 | 62億7723万 | -1.32% |
| 09/05 | 834 | 837 | 825 | 825 | -1.32% | 6,300 | 62億8485万 | -1.32% |
| 09/04 | 841 | 845 | 836 | 836 | -1.3% | 4,200 | 63億6864万 | 0% |
| 09/01 | 865 | 866 | 845 | 847 | -1.74% | 9,200 | 64億5244万 | +1.32% |
| 08/31 | 868 | 874 | 860 | 862 | -4.01% | 18,600 | 65億6671万 | +3.11% |
| 08/30 | 15:30 平成30年4月期第1四半期決算補足説明資料 |
| 08/30 | 15:30 平成30年4月期第1四半期決算短信〔日本基準〕(非連結) |
| 08/30 | 860 | 898 | 860 | 898 | +5.15% | 35,800 | 68億4096万 | +7.54% |
| 08/29 | 838 | 860 | 838 | 854 | +1.67% | 14,800 | 65億577万 | +2.52% |
| 08/28 | 837 | 847 | 834 | 840 | +0.48% | 7,700 | 63億9912万 | +0.84% |
| 08/25 | 834 | 836 | 833 | 836 | +1.33% | 5,200 | 63億6864万 | +0.36% |
| 08/24 | 830 | 830 | 823 | 825 | -0.6% | 1,800 | 62億8485万 | -0.96% |
| 08/23 | 830 | 830 | 825 | 830 | +0.48% | 1,800 | 63億2294万 | -0.48% |
| 08/22 | 826 | 826 | 825 | 826 | 0% | 800 | 62億9246万 | -0.96% |
| 08/21 | 829 | 829 | 826 | 826 | -0.24% | 900 | 62億9246万 | -1.08% |
| 08/18 | 828 | 830 | 821 | 828 | 0% | 1,900 | 63億770万 | -0.84% |
| 08/17 | 828 | 834 | 824 | 828 | 0% | 3,800 | 63億770万 | -0.84% |
| 08/16 | 821 | 830 | 820 | 828 | +0.85% | 3,300 | 63億770万 | -0.84% |
| 08/15 | 824 | 824 | 819 | 821 | -0.24% | 2,900 | 62億5437万 | -1.56% |
| 08/14 | 822 | 823 | 822 | 823 | +0.12% | 800 | 62億6961万 | -1.32% |
| 08/10 | 830 | 831 | 822 | 822 | -0.96% | 7,400 | 62億6199万 | -1.44% |
| 08/09 | 830 | 835 | 828 | 830 | 0% | 900 | 63億2294万 | -0.48% |
| 08/08 | 838 | 838 | 830 | 830 | -0.95% | 4,900 | 63億2294万 | -0.36% |
| 08/07 | 838 | 838 | 833 | 838 | +0.6% | 2,200 | 63億8388万 | +0.72% |
| 08/04 | 835 | 840 | 833 | 833 | 0% | 3,200 | 63億4579万 | +0.24% |
| 08/03 | 830 | 836 | 830 | 833 | -0.24% | 3,100 | 63億4579万 | +0.36% |
| 08/02 | 837 | 837 | 835 | 835 | -0.24% | 900 | 63億6103万 | +0.6% |
| 08/01 | 840 | 840 | 837 | 837 | -0.24% | 700 | 63億7626万 | +0.97% |
| 07/31 | 849 | 850 | 839 | 839 | 0% | 2,000 | 63億9150万 | +1.33% |
| 07/28 | 845 | 845 | 839 | 839 | -0.71% | 1,300 | 63億9150万 | +1.45% |
| 07/27 | 844 | 845 | 841 | 845 | +0.24% | 2,800 | 64億3721万 | +2.3% |
| 07/26 | 838 | 844 | 838 | 843 | +0.6% | 2,900 | 64億2197万 | +2.18% |
| 07/25 | 844 | 845 | 838 | 838 | -0.59% | 7,300 | 63億8388万 | +1.7% |
| 07/24 | 840 | 843 | 828 | 843 | +0.36% | 8,600 | 64億2197万 | +2.31% |
| 07/21 | 838 | 840 | 834 | 840 | 0% | 3,200 | 63億9912万 | +2.19% |
| 07/20 | 846 | 846 | 830 | 840 | -0.71% | 9,600 | 63億9912万 | +2.31% |
| 07/19 | 850 | 850 | 835 | 846 | -0.47% | 7,200 | 64億4482万 | +3.17% |
| 07/18 | 834 | 850 | 829 | 850 | +2.04% | 16,100 | 64億7530万 | +3.91% |
| 07/14 | 830 | 833 | 829 | 833 | +0.48% | 2,600 | 63億4579万 | +2.08% |
| 07/13 | 830 | 833 | 828 | 829 | +0.36% | 9,500 | 63億1532万 | +1.72% |
| 07/12 | 825 | 829 | 824 | 826 | +0.24% | 5,100 | 62億9246万 | +1.47% |
| 07/11 | 822 | 824 | 822 | 824 | +0.24% | 2,900 | 62億7723万 | +1.35% |
| 07/10 | 819 | 822 | 819 | 822 | +0.37% | 9,700 | 62億6199万 | +1.23% |
| 07/07 | 817 | 820 | 817 | 819 | +0.24% | 1,400 | 62億3914万 | +0.99% |
| 07/06 | 815 | 820 | 814 | 817 | +0.49% | 4,000 | 62億2390万 | +0.86% |
| 07/05 | 809 | 813 | 807 | 813 | +0.62% | 1,900 | 61億9343万 | +0.37% |
| 07/04 | 808 | 812 | 807 | 808 | +0.12% | 3,100 | 61億5534万 | -0.12% |
| 07/03 | 808 | 813 | 806 | 807 | -1.1% | 5,600 | 61億4772万 | -0.25% |
| 06/30 | 15:30 主要株主である筆頭株主及び主要株主の異動に関するお知らせ |
| 06/30 | 15:30 有限会社和顔による株式会社ダイサン株式(証券コード4750)の買付けに関するお知らせ |
| 06/30 | 806 | 816 | 806 | 816 | +0.12% | 6,500 | 62億1628万 | +0.99% |
| 06/29 | 816 | 816 | 813 | 815 | 0% | 3,400 | 62億867万 | +0.99% |
| 06/28 | 814 | 819 | 814 | 815 | +0.12% | 2,400 | 62億867万 | +1.12% |
| 06/27 | 815 | 815 | 800 | 814 | -0.12% | 8,500 | 62億105万 | +1.12% |
| 06/26 | 815 | 816 | 801 | 815 | -0.24% | 6,600 | 62億867万 | +1.37% |
| 06/23 | 823 | 823 | 812 | 817 | -1.09% | 3,800 | 62億2390万 | +1.74% |
| 06/22 | 822 | 827 | 819 | 826 | +0.73% | 3,400 | 62億9246万 | +2.99% |
| 06/21 | 817 | 822 | 817 | 820 | +0.24% | 4,000 | 62億4676万 | +2.5% |
| 06/20 | 815 | 818 | 815 | 818 | +0.37% | 3,500 | 62億3152万 | +2.38% |
| 06/19 | 810 | 815 | 810 | 815 | +0.62% | 1,200 | 62億867万 | +2.13% |
| 06/16 | 810 | 815 | 810 | 810 | 0% | 2,300 | 61億7058万 | +1.5% |
| 06/15 | 813 | 813 | 809 | 810 | +0.12% | 2,700 | 61億7058万 | +1.63% |
| 06/14 | 809 | 810 | 808 | 809 | +0.12% | 5,300 | 61億6296万 | +1.63% |
| 06/13 | 806 | 808 | 806 | 808 | +0.25% | 4,100 | 61億5534万 | +1.76% |
| 06/12 | 804 | 806 | 804 | 806 | +0.37% | 3,000 | 61億4010万 | +1.64% |
| 06/09 | 804 | 804 | 798 | 803 | +0.63% | 5,200 | 61億1725万 | +1.39% |
| 06/08 | 796 | 798 | 794 | 798 | +0.25% | 4,000 | 60億7916万 | +0.88% |
| 06/07 | 796 | 799 | 795 | 796 | -0.25% | 1,600 | 60億6392万 | +0.76% |
| 06/06 | 798 | 800 | 798 | 798 | 0% | 7,600 | 60億7916万 | +1.14% |
| 06/05 | 798 | 799 | 792 | 798 | 0% | 8,700 | 60億7916万 | +1.27% |
| 06/02 | 778 | 798 | 778 | 798 | -2.68% | 22,500 | 60億7916万 | +1.4% |
| 06/01 | 15:30 平成29年4月期決算補足説明資料 |
| 06/01 | 15:30 平成29年4月期決算短信〔日本基準〕(非連結) |
| 06/01 | 799 | 820 | 797 | 820 | +3.67% | 16,100 | 62億4676万 | +4.33% |
| 05/31 | 793 | 795 | 787 | 791 | +0.13% | 4,700 | 60億2583万 | +0.76% |
| 05/30 | 794 | 794 | 784 | 790 | 0% | 3,200 | 60億1822万 | +0.77% |
| 05/29 | 793 | 797 | 790 | 790 | +0.13% | 1,600 | 60億1822万 | +0.77% |
| 05/26 | 798 | 798 | 784 | 789 | -0.75% | 4,900 | 60億1060万 | +0.64% |
| 05/25 | 793 | 798 | 793 | 795 | +0.13% | 2,800 | 60億5631万 | +1.27% |
| 05/24 | 791 | 798 | 791 | 794 | 0% | 5,000 | 60億4869万 | +0.63% |
| 05/23 | 790 | 798 | 790 | 794 | +0.76% | 2,400 | 60億4869万 | +0.25% |
| 05/22 | 786 | 793 | 786 | 788 | +0.51% | 1,500 | 60億298万 | -0.88% |
| 05/19 | 784 | 795 | 784 | 784 | +0.26% | 3,200 | 59億7251万 | -1.88% |
| 05/18 | 798 | 798 | 778 | 782 | -2.01% | 11,700 | 59億5727万 | -2.49% |
| 05/17 | 800 | 800 | 796 | 798 | 0% | 4,100 | 60億7916万 | -0.99% |
| 05/16 | 798 | 799 | 794 | 798 | +0.76% | 15,900 | 60億7916万 | -1.48% |
| 05/15 | 798 | 798 | 788 | 792 | +0.64% | 11,100 | 60億3345万 | -2.7% |
| 05/12 | 787 | 792 | 787 | 787 | +0.38% | 6,600 | 59億9536万 | -3.79% |
| 05/11 | 782 | 789 | 781 | 784 | +0.38% | 5,700 | 59億7251万 | -4.62% |
