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
10/07	2,591	2,626	2,563	2,591	-0.69%	19,600	-	-7.17%
10/06	2,662	2,662	2,590	2,609	-4.43%	25,800	-	-6.89%
10/05	2,730	2,759	2,711	2,730	-0.07%	4,400	-	-2.88%
10/02	2,745	2,782	2,730	2,732	-1.66%	2,300	-	-2.95%
10/01	2,770	2,778	2,747	2,778	+0.29%	800	-	-1.42%
09/30	2,780	2,780	2,746	2,770	-0.47%	3,600	-	-1.77%
09/29	2,742	2,783	2,742	2,783	+1.53%	5,000	-	-1.35%
09/28	2,750	2,773	2,741	2,741	-0.33%	9,600	-	-2.87%
09/25	2,747	2,770	2,745	2,750	0%	4,400	-	-2.59%
09/24	2,752	2,760	2,748	2,750	-0.04%	3,100	-	-2.76%
09/18	2,738	2,751	2,732	2,751	+0.51%	1,500	-	-2.83%
09/17	2,731	2,757	2,731	2,737	+0.33%	1,600	-	-3.46%
09/16	2,756	2,768	2,726	2,728	-1.48%	6,300	-	-3.81%
09/15	2,800	2,800	2,709	2,769	-2.88%	15,900	-	-2.4%
09/14	（IR情報）15:30 2027年1月期第2四半期(中間期)決算短信〔日本基準〕(非連結)
09/14	（IR情報）15:30 2027年1月期中間期決算説明資料
09/14	（IR情報）15:30 2027年1月期8月度売上速報に関するお知らせ
09/14	2,802	2,851	2,802	2,851	+1.79%	6,800	-	+0.6%
09/11	2,816	2,817	2,800	2,801	-0.53%	3,200	-	-0.95%
09/10	2,845	2,845	2,812	2,816	-0.74%	1,000	-	-0.25%
09/09	2,887	2,887	2,820	2,837	-1.73%	2,400	-	+0.6%
09/08	2,882	2,890	2,856	2,887	+1.09%	3,300	-	+2.56%
09/07	2,909	2,909	2,850	2,856	-1.79%	4,200	-	+1.71%
09/04	2,886	2,912	2,885	2,908	+0.76%	2,200	-	+3.82%
09/03	2,946	2,946	2,852	2,886	-0.69%	4,500	-	+3.18%
09/02	2,901	2,912	2,861	2,906	-0.68%	2,700	-	+4.2%
09/01	2,927	2,927	2,896	2,926	+1.42%	1,600	-	+5.21%
08/31	2,900	2,946	2,874	2,885	+0.8%	1,800	-	+4%
08/28	2,870	2,898	2,849	2,862	+0.99%	3,900	-	+3.4%
08/27	2,830	2,860	2,828	2,834	+0.21%	2,900	-	+2.46%
08/26	2,820	2,848	2,820	2,828	+0.64%	1,600	-	+2.32%
08/25	2,830	2,830	2,810	2,810	-0.71%	800	-	+1.66%
08/24	2,799	2,841	2,783	2,830	+1.07%	1,800	-	+2.35%
08/21	2,809	2,809	2,800	2,800	-0.21%	200	-	+1.16%
08/20	2,770	2,806	2,770	2,806	+1.56%	1,100	-	+1.15%
08/19	2,812	2,821	2,751	2,763	-3.83%	9,200	-	-0.61%
08/18	2,836	2,882	2,836	2,873	+1.38%	6,100	-	+3.09%
08/17	（IR情報）15:30 2027年1月期7月度売上速報に関するお知らせ
08/17	2,838	2,838	2,801	2,834	-0.11%	2,500	-	+1.61%
08/14	2,777	2,837	2,775	2,837	+2.38%	6,200	-	+1.54%
08/13	2,759	2,771	2,730	2,771	+0.47%	2,600	-	-0.96%
08/12	2,725	2,758	2,722	2,758	+2.26%	1,200	-	-1.75%
08/10	2,690	2,727	2,690	2,697	+0.26%	3,300	-	-4.29%
08/07	2,675	2,715	2,675	2,690	+0.26%	6,400	-	-4.95%
08/06	2,685	2,735	2,681	2,683	-1.9%	6,800	-	-5.56%
08/05	2,661	2,760	2,661	2,735	+1.3%	4,800	-	-4.17%
08/04	2,660	2,739	2,644	2,700	-0.37%	14,100	-	-5.76%
08/03	2,672	2,750	2,650	2,710	+0.37%	7,900	-	-5.8%
07/31	2,780	2,780	2,672	2,700	-3.4%	7,800	-	-6.54%
07/30	2,650	2,795	2,650	2,795	+3.67%	6,900	-	-3.59%
07/29	2,700	2,740	2,681	2,696	-0.33%	10,300	-	-7.19%
07/28	2,715	2,750	2,701	2,705	-1.35%	7,200	-	-7.24%
07/27	2,740	2,767	2,713	2,742	-0.22%	3,000	-	-6.35%
07/24	2,749	2,779	2,736	2,748	-1.82%	6,100	-	-6.47%
07/23	2,800	2,805	2,799	2,799	-0.07%	2,100	-	-5.02%
07/22	2,811	2,820	2,801	2,801	-0.36%	3,400	-	-5.28%
07/21	2,802	2,852	2,802	2,811	-0.78%	5,500	-	-5.16%
07/17	2,881	2,912	2,804	2,833	-2.78%	4,600	-	-4.68%
07/16	2,918	2,920	2,914	2,914	-1.22%	700	-	-1.98%
07/15	2,903	2,958	2,900	2,950	-0.1%	5,200	-	-0.64%
07/14	（IR情報）15:30 2027年1月期6月度売上速報に関するお知らせ
07/14	2,940	2,985	2,940	2,953	+0.44%	3,900	-	-0.37%
07/13	2,924	2,941	2,924	2,940	+0.27%	1,300	-	-0.61%
07/10	2,985	2,985	2,880	2,932	-0.78%	5,200	-	-0.68%
07/09	2,931	2,955	2,931	2,955	+0.89%	1,500	-	+0.24%
07/08	2,971	2,994	2,929	2,929	-2.2%	3,800	-	-0.34%
07/07	3,040	3,040	2,995	2,995	-1.32%	2,100	-	+2.15%
07/06	2,999	3,045	2,985	3,035	+1.51%	2,200	-	+3.87%
07/03	2,989	2,990	2,969	2,990	+0.17%	2,600	-	+2.71%
07/02	2,990	2,999	2,985	2,985	-0.13%	2,100	-	+2.75%
07/01	2,980	3,025	2,980	2,989	-1.19%	3,200	-	+3.14%
06/30	3,005	3,035	2,971	3,025	+0.67%	3,000	-	+4.6%
06/29	2,981	3,050	2,980	3,005	+0.4%	4,000	-	+4.23%
06/26	2,998	3,000	2,952	2,993	+1.46%	3,600	-	+4.03%
06/25	2,970	2,970	2,913	2,950	-0.34%	5,800	-	+2.72%
06/24	2,960	2,978	2,936	2,960	0%	2,200	-	+3.14%
06/23	2,990	2,990	2,960	2,960	-1.17%	3,400	-	+3.21%
06/22	2,973	2,995	2,960	2,995	-0.17%	3,800	-	+4.07%
06/19	2,958	3,000	2,929	3,000	+0.64%	5,100	-	+4.13%
06/18	3,075	3,080	2,977	2,981	-1.78%	3,100	-	+3.26%
06/17	2,983	3,045	2,960	3,035	+1.85%	4,900	-	+4.87%
06/16	2,970	3,005	2,923	2,980	-1.16%	4,800	-	+2.72%
06/15	3,000	3,030	2,916	3,015	+5.72%	12,800	-	+3.5%
06/12	（IR情報）15:30 2027年1月期第1四半期決算短信〔日本基準〕(非連結)
06/12	（IR情報）15:30 2027年1月期第1四半期決算説明資料
06/12	（IR情報）15:30 2027年1月期5月度売上速報に関するお知らせ
06/12	2,810	2,874	2,784	2,852	+1.49%	3,100	-	-2.43%
06/11	2,873	2,875	2,810	2,810	-0.99%	1,300	-	-4.42%
06/10	2,810	2,838	2,810	2,838	+1.1%	1,300	-	-4.12%
06/09	2,844	2,844	2,807	2,807	+0.83%	3,500	-	-5.81%
06/08	2,783	2,835	2,781	2,784	-1.73%	11,800	-	-7.17%
06/05	2,735	2,892	2,735	2,833	+3.77%	11,100	-	-6.25%
06/05	（空売り報告）モルガン・スタンレーMUFG証券 13,200株（0.47%）-0.09%義務消失
06/04	2,730	2,757	2,715	2,730	-0.55%	8,900	-	-10.2%
06/04	（空売り報告）モルガン・スタンレーMUFG証券 15,500株（0.56%）-0.1%
06/03	2,733	2,756	2,703	2,745	-0.25%	9,700	-	-10.41%
06/02	2,716	2,762	2,706	2,752	+0.07%	9,300	-	-10.79%
06/02	（空売り報告）モルガン・スタンレーMUFG証券 18,300株（0.66%）-0.05%
06/01	2,857	2,857	2,710	2,750	-3.75%	15,000	-	-11.55%
06/01	（空売り報告）モルガン・スタンレーMUFG証券 19,600株（0.71%）-0.11%
05/29	2,836	2,881	2,836	2,857	+1.49%	6,200	-	-8.87%
05/28	2,815	2,858	2,815	2,815	-0.07%	5,700	-	-10.8%
05/27	2,821	2,821	2,785	2,817	+0.43%	5,000	-	-11.42%
05/26	2,856	2,856	2,786	2,805	-1.58%	8,600	-	-12.51%
05/25	2,871	2,901	2,800	2,850	-1.14%	9,900	-	-11.76%
05/22	2,876	2,926	2,875	2,883	-0.38%	1,300	-	-11.32%
05/21	2,916	2,920	2,881	2,894	-0.72%	9,600	-	-11.53%
05/21	（空売り報告）モルガン・スタンレーMUFG証券 22,700株（0.82%）+0.03%
05/20	2,985	3,000	2,874	2,915	-8.76%	44,000	-	-11.53%
05/19	（IR情報）15:30 2027年1月期4月度売上速報に関するお知らせ
05/19	3,080	3,220	3,080	3,195	+3.9%	6,900	-	-3.68%
05/18	3,160	3,175	3,075	3,075	-2.69%	18,000	-	-7.71%
05/15	3,150	3,205	3,150	3,160	+0.32%	3,300	-	-5.81%
05/14	3,210	3,225	3,080	3,150	-1.72%	13,300	-	-6.64%
05/11	（空売り報告）モルガン・スタンレーMUFG証券 21,800株（0.79%）-0.01%

DAIWA CYCLE（5888）のイベントチャート

2026/05/14～2026/10/07

イベント情報＆株価推移

開示資料

決算

株式

チャート