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
03/09	9,450	9,565	9,135	9,511	-6.43%	906,700	5895億7933万	-4.02%
03/06	9,705	10,165	9,703	10,165	+1.6%	871,600	6301億2027万	+2.56%
03/05	10,430	10,490	9,824	10,005	+1.66%	993,300	6202億200万	+1.33%
03/04	10,405	10,690	9,759	9,842	-10.57%	1,479,600	6100億9776万	-0.05%
03/03	11,750	11,750	11,000	11,005	-6.97%	807,300	6821億9121万	+12.06%
03/02	11,615	11,880	11,410	11,830	+2.42%	837,700	7333億3230万	+21.38%
02/27	10,655	11,610	10,600	11,550	+10.63%	1,428,500	7159億7532万	+19.93%
02/26	10,575	10,760	10,370	10,440	-0.52%	606,000	6471億6731万	+9.51%
02/25	10,615	10,660	10,400	10,495	-0.9%	812,400	6505億7671万	+10.8%
02/24	10,290	10,645	10,235	10,590	+4.44%	757,600	6564億6569万	+12.54%
02/20	9,824	10,165	9,813	10,140	+2.58%	665,300	6285億7054万	+8.64%
02/19	9,670	9,885	9,605	9,885	+2.57%	492,400	6127億6330万	+6.53%
02/18	9,310	9,738	9,250	9,637	+2.77%	658,800	5973億8997万	+4.33%
02/17	9,580	9,730	9,374	9,377	-1.1%	532,100	5812億7278万	+1.95%
02/16	9,691	9,724	9,448	9,481	+0.21%	662,200	5877億1966万	+3.66%
02/13	9,430	9,832	9,403	9,461	-6.97%	1,490,600	5864億7987万	+4.14%
02/12	12:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果および取得終了に関するお知らせ
02/12	10,280	10,525	9,980	10,170	+3.02%	1,601,500	6304億3022万	+12.64%
02/10	16:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ
02/10	15:30 持分法適用関連会社の異動(株式譲渡)及び特別利益の計上に関するお知らせ
02/10	15:30 自己株式取得に係る事項の決定に関するお知らせ
02/10	15:30 通期連結業績予想及び配当予想の修正に関するお知らせ
02/10	15:30 2025年度第3四半期決算補足資料
02/10	15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/10	15:30 代表取締役の異動および役員の人事異動に関するお知らせ
02/10	9,729	9,950	9,600	9,872	+4.7%	1,289,700	6119億5744万	+10.39%
02/09	9,615	9,615	9,180	9,429	+4.59%	923,500	5844億9622万	+6.54%
02/06	8,762	9,055	8,726	9,015	-2.14%	935,100	5588億3269万	+2.79%
02/05	9,621	9,645	9,078	9,212	-3.9%	1,124,800	5710億4456万	+5.73%
02/04	9,408	9,685	9,331	9,586	+4.35%	878,700	5942億2852万	+10.95%
02/03	9,000	9,244	8,946	9,186	+6.52%	880,900	5694億3284万	+7.4%
02/02	8,503	8,977	8,501	8,624	-6.4%	1,706,200	5345億9491万	+1.7%
01/30	9,320	9,607	8,920	9,214	-3.66%	1,358,200	5711億6854万	+9.46%
01/29	9,365	9,564	9,150	9,564	+3.41%	835,700	5928億6476万	+14.8%
01/28	9,267	9,355	9,125	9,249	-0.71%	488,700	5733億3816万	+12.46%
01/27	9,057	9,315	9,001	9,315	+1.17%	471,700	5774億2945万	+14.58%
01/26	9,182	9,337	9,120	9,207	+0.89%	568,800	5707億3461万	+14.56%
01/23	9,057	9,222	9,039	9,126	+1.88%	537,700	5657億1349万	+15.08%
01/22	9,002	9,132	8,861	8,958	-1.4%	578,100	5552億9930万	+14.39%
01/21	8,700	9,190	8,668	9,085	+1.77%	677,500	5631億7193万	+17.35%
01/20	8,960	9,023	8,793	8,927	-0.26%	501,000	5533億7764万	+16.89%
01/19	8,782	9,026	8,711	8,950	+3.25%	753,400	5548億339万	+18.7%
01/16	8,738	8,757	8,481	8,668	-1.31%	710,600	5373億2243万	+16.73%
01/15	8,876	8,985	8,707	8,783	-0.46%	813,500	5444億5119万	+19.89%
01/14	8,670	8,824	8,526	8,824	+1.71%	925,300	5469億9275万	+22.25%
01/13	8,628	8,745	8,458	8,676	+7.59%	930,400	5378億1835万	+22.04%
01/09	7,950	8,073	7,920	8,064	+1.43%	512,100	4998億8095万	+15.13%
01/08	8,140	8,230	7,950	7,950	-1.62%	786,800	4928億1418万	+14.88%
01/07	8,030	8,190	7,973	8,081	+0.75%	877,000	5009億3477万	+18.11%
01/06	7,775	8,021	7,682	8,021	+6.41%	800,000	4972億1542万	+18.62%
01/05	7,522	7,571	7,456	7,538	+1.43%	533,500	4672億7463万	+12.79%
2025
12/30	7,350	7,496	7,248	7,432	-1.93%	679,300	4607億377万	+12.27%
12/29	7,844	7,859	7,521	7,578	+2.35%	752,600	4697億5420万	+15.52%
12/26	7,437	7,475	7,367	7,404	+0.08%	360,900	4589億6808万	+14.05%
12/25	7,371	7,571	7,360	7,398	+0.52%	463,600	4585億9614万	+14.95%
12/24	7,178	7,404	7,121	7,360	+3.88%	837,700	4562億4055万	+15.49%
12/23	7,041	7,143	7,000	7,085	+0.73%	474,000	4391億9352万	+12.3%
12/22	6,978	7,094	6,857	7,034	+2.27%	640,400	4360億3207万	+12.26%
12/19	6,835	6,946	6,782	6,878	-0.28%	759,700	4263億6175万	+10.45%
12/18	6,938	7,024	6,870	6,897	-1.44%	667,300	4275億3955万	+11.31%
12/17	6,690	7,043	6,637	6,998	+7.05%	1,076,900	4338億46万	+13.66%
12/16	6,645	6,663	6,475	6,537	-1.63%	279,400	4052億2343万	+7.15%
12/15	6,670	6,720	6,603	6,645	-1.35%	311,700	4119億1827万	+9.53%
12/12	6,554	6,754	6,520	6,736	+4.37%	633,500	4175億5929万	+11.91%
12/11	6,545	6,583	6,415	6,454	-0.71%	516,300	4000億7833万	+8.14%
12/10	6,370	6,598	6,362	6,500	+6.28%	754,500	4029億2983万	+9.61%
12/09	6,140	6,160	6,075	6,116	-0.55%	205,700	3791億2598万	+3.77%
12/08	6,155	6,279	6,083	6,150	+0.72%	238,100	3812億3361万	+4.72%
12/05	6,077	6,131	6,023	6,106	+0.43%	206,700	3785億609万	+4.32%
12/04	6,042	6,131	6,015	6,080	+0.5%	199,700	3768億9437万	+4.27%
12/03	5,962	6,065	5,950	6,050	+1.19%	329,900	3750億3469万	+4.18%
12/02	6,011	6,124	5,977	5,979	-0.23%	272,200	3706億3346万	+3.14%
12/01	6,105	6,107	5,961	5,993	-1.45%	240,800	3715億131万	+3.56%
11/28	6,060	6,108	6,033	6,081	+0.38%	244,300	3769億5636万	+5.34%
11/27	6,055	6,093	6,011	6,058	+1.59%	256,100	3755億3060万	+5.3%
11/26	5,999	6,027	5,940	5,963	+0.56%	409,700	3696億4163万	+3.98%
11/25	5,936	5,970	5,867	5,930	+0.99%	328,000	3675億9599万	+3.62%
11/21	5,870	5,884	5,790	5,872	-1.97%	492,400	3640億61万	+2.77%
11/20	5,939	6,084	5,871	5,990	+2.85%	556,000	3713億1534万	+5.03%
11/19	5,857	5,860	5,713	5,824	+0.9%	362,100	3610億2513万	+2.37%
11/18	5,968	5,984	5,772	5,772	-4.04%	357,900	3578億169万	+1.69%
11/17	6,000	6,121	5,969	6,015	-0.43%	293,400	3728億6507万	+6.22%
11/14	15:00 連結子会社の増資(特定子会社化)と特定子会社の異動に関するお知らせ
11/14	5,910	6,064	5,862	6,041	-1.11%	623,400	3744億7679万	+6.94%
11/13	5,931	6,219	5,873	6,109	+3.05%	806,300	3786億9205万	+8.47%
11/12	15:00 第2四半期(中間期)連結業績予想と実績値との差異に関するお知らせ
11/12	15:00 通期連結業績予想及び配当予想の修正に関するお知らせ
11/12	15:00 2025年度第2四半期(中間期)決算補足資料
11/12	15:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/12	5,701	6,051	5,600	5,928	+6.01%	835,900	3674億7201万	+5.74%
11/11	5,709	5,730	5,592	5,592	-1.55%	228,200	3466億4363万	+0.11%
11/10	5,528	5,692	5,504	5,680	+3.88%	303,500	3520億9869万	+1.85%
11/07	5,443	5,485	5,376	5,468	+0.46%	232,800	3389億5697万	-1.74%
11/06	5,506	5,527	5,443	5,443	-1.07%	402,000	3374億724万	-2.07%
11/05	5,499	5,549	5,334	5,502	-1.73%	372,700	3410億6461万	-0.97%
11/04	5,531	5,699	5,500	5,599	-0.02%	406,500	3470億7756万	+0.79%
10/31	5,654	5,659	5,553	5,600	-0.8%	205,200	3471億3955万	+0.94%
10/30	5,543	5,655	5,535	5,645	+1.58%	217,400	3499億2906万	+1.8%
10/29	5,535	5,595	5,495	5,557	+1.55%	272,800	3444億7401万	+0.47%
10/28	5,613	5,654	5,472	5,472	-5.77%	399,800	3392億493万	-0.89%
10/27	5,788	5,835	5,731	5,807	+1.22%	235,900	3599億7131万	+5.37%
10/24	5,678	5,759	5,659	5,737	+1.68%	313,700	3556億3207万	+4.42%
10/23	5,535	5,662	5,513	5,642	+1.09%	263,100	3497億4310万	+2.97%
10/22	5,506	5,602	5,485	5,581	-0.45%	275,500	3459億6175万	+1.95%
10/21	5,700	5,726	5,577	5,606	-1.11%	315,300	3475億1148万	+2.49%
10/20	5,694	5,711	5,630	5,669	-0.39%	246,700	3514億1680万	+3.75%
10/17	5,596	5,809	5,590	5,691	+1.52%	393,600	3527億8057万	+4.36%
10/16	5,711	5,733	5,587	5,606	-0.76%	260,400	3475億1148万	+2.99%
10/15	5,589	5,682	5,531	5,649	+2.91%	346,300	3501億7702万	+3.86%
10/14	5,450	5,719	5,450	5,489	+0.85%	492,600	3402億5875万	+1.09%
10/10	5,608	5,608	5,432	5,443	-3.94%	275,400	3374億724万	+0.29%
10/09	5,641	5,676	5,607	5,666	+0.76%	263,300	3512億3084万	+4.5%
10/08	5,520	5,649	5,520	5,623	+2.95%	312,400	3485億6530万	+3.99%

DOWA HD（5714）のIR情報・決算資料

2025/10/08～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート