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
10/01	866	866	866	866	+1.05%	400	-	-1.37%
09/30	（IR情報）15:30 業績予想の修正に関するお知らせ
09/30	855	857	853	857	+0.71%	700	-	-2.39%
09/29	871	871	851	851	-2.41%	2,100	-	-3.19%
09/28	880	884	872	872	-0.23%	4,300	-	-0.91%
09/25	886	886	868	874	-0.57%	2,400	-	-0.57%
09/24	876	880	876	879	+0.46%	1,800	-	0%
09/18	888	888	875	875	-0.79%	1,400	-	-0.46%
09/17	888	888	876	882	-1.89%	1,600	-	+0.34%
09/16	900	900	888	899	-0.88%	1,400	-	+2.39%
09/15	915	915	892	907	-0.98%	1,800	-	+3.42%
09/14	875	916	875	916	+4.69%	3,700	-	+4.69%
09/11	875	875	870	875	0%	500	-	+0.34%
09/10	880	880	875	875	+1.04%	200	-	+0.46%
09/09	861	866	861	866	+0.46%	900	-	-0.46%
09/08	862	862	862	862	-0.92%	200	-	-0.81%
09/07	860	874	860	870	+1.16%	3,600	-	+0.12%
09/04	860	860	860	860	-1.04%	900	-	-0.92%
09/03	870	871	854	869	-0.11%	4,400	-	+0.12%
09/02	872	872	870	870	-1.36%	400	-	+0.23%
09/01	884	884	882	882	+1.5%	500	-	+1.73%
08/31	878	879	869	869	-0.8%	2,500	-	+0.35%
08/28	899	899	876	876	-2.56%	1,800	-	+1.39%
08/27	884	899	884	899	0%	400	-	+4.17%
08/26	890	899	878	899	+1.12%	4,900	-	+4.53%
08/25	879	889	876	889	+1.25%	3,400	-	+3.73%
08/24	873	878	873	878	+0.11%	700	-	+2.69%
08/21	877	877	870	877	+0.92%	1,700	-	+2.81%
08/20	869	869	869	869	0%	600	-	+2%
08/19	871	871	869	869	-0.23%	400	-	+2.12%
08/18	871	871	871	871	-0.46%	500	-	+2.47%
08/17	876	876	873	875	+0.57%	1,800	-	+2.94%
08/14	865	870	865	870	+0.58%	1,100	-	+2.47%
08/13	865	865	864	865	+0.23%	400	-	+2%
08/12	864	865	862	863	+0.82%	2,400	-	+1.77%
08/10	844	856	844	856	+1.06%	4,000	-	+0.94%
08/07	844	847	844	847	+0.36%	300	-	-0.12%
08/05	850	850	844	844	-0.35%	400	-	-0.47%
08/04	849	849	836	847	-0.47%	2,100	-	-0.12%
08/03	855	855	851	851	-0.47%	1,400	-	+0.35%
07/30	860	860	855	855	-0.47%	200	-	+0.83%
07/29	859	859	852	859	0%	900	-	+1.42%
07/28	859	860	857	859	0%	1,400	-	+1.54%
07/27	859	861	859	859	+0.7%	3,400	-	+1.66%
07/24	847	854	847	853	+0.71%	1,200	-	+0.95%
07/23	844	860	844	847	+1.68%	3,400	-	+0.36%
07/22	（5%ルール）GLOBAL MANAGEMENT PARTNERS LIMITED（5%）
07/22	835	836	831	833	+0.36%	700	-	-1.3%
07/21	830	831	830	830	0%	700	-	-1.78%
07/17	835	836	830	830	-0.6%	2,500	-	-1.78%
07/16	836	836	835	835	+0.12%	2,100	-	-1.3%
07/15	831	834	831	834	0%	1,700	-	-1.42%
07/14	838	838	831	834	-0.6%	2,400	-	-1.42%
07/13	828	839	828	839	0%	4,300	-	-0.83%
07/10	（IR情報）15:30 2027年2月期第1四半期決算短信〔日本基準〕(連結)
07/10	874	874	823	839	-2.33%	53,600	-	-0.71%
07/09	864	864	859	859	+0.12%	900	-	+1.78%
07/08	860	861	857	858	+0.12%	2,800	-	+1.78%
07/07	859	859	857	857	-0.12%	600	-	+1.78%
07/06	858	858	856	858	0%	800	-	+2.14%
07/03	858	858	858	858	0%	200	-	+2.26%
07/02	860	860	850	858	+0.94%	900	-	+2.51%
07/01	851	853	850	850	-0.12%	1,400	-	+1.8%
06/30	850	855	845	851	+0.12%	3,100	-	+2.16%
06/29	844	853	844	850	+0.71%	500	-	+2.29%
06/26	854	855	844	844	-0.59%	7,300	-	+1.93%
06/25	840	849	840	849	+2.04%	1,600	-	+2.78%
06/24	843	843	831	832	-0.95%	2,100	-	+0.97%
06/23	841	841	838	840	+0.36%	2,900	-	+2.07%
06/22	841	841	837	837	-0.48%	2,000	-	+1.95%
06/19	841	841	841	841	0%	400	-	+2.69%
06/18	850	850	841	841	-1.06%	1,200	-	+2.94%
06/17	850	850	850	850	+0.95%	1,000	-	+4.29%
06/16	849	850	840	842	-0.59%	4,700	-	+3.57%
06/15	858	859	847	847	+0.47%	15,400	-	+4.44%
06/12	835	844	825	843	+1.57%	4,600	-	+4.2%
06/11	836	838	830	830	-1.07%	1,600	-	+2.98%
06/10	832	839	832	839	+0.84%	1,800	-	+4.35%
06/09	825	844	820	832	+0.97%	3,900	-	+3.74%
06/08	816	828	812	824	+0.98%	2,800	-	+3%
06/05	830	832	795	816	-1.57%	16,000	-	+2.13%
06/04	826	829	822	829	+0.36%	1,600	-	+3.75%
06/03	820	826	818	826	+0.73%	600	-	+3.51%
06/02	822	822	820	820	+0.12%	1,800	-	+2.89%
06/01	828	828	818	819	+0.61%	2,100	-	+2.76%
05/29	807	818	807	814	+1.75%	600	-	+2.13%
05/27	800	800	795	800	+0.13%	300	-	+0.38%
05/26	802	803	799	799	0%	2,600	-	+0.13%
05/25	792	801	792	799	+1.01%	3,200	-	0%
05/22	795	796	790	791	-0.25%	5,300	-	-1.13%
05/21	800	800	792	793	-0.38%	1,200	-	-1%
05/20	800	800	790	796	-0.5%	900	-	-0.62%
05/19	796	800	790	800	+1.27%	500	-	-0.25%
05/18	795	795	790	790	-0.25%	1,800	-	-1.5%
05/15	798	800	791	792	-0.38%	3,100	-	-1.25%
05/14	795	795	793	795	+0.63%	600	-	-1%
05/13	792	792	790	790	-0.25%	200	-	-1.62%
05/12	799	799	792	792	-0.5%	700	-	-1.37%
05/11	799	799	795	796	+0.63%	600	-	-1%
05/08	791	795	791	791	+0.51%	500	-	-1.62%
05/07	785	791	785	787	+0.77%	700	-	-2.11%
05/01	786	788	781	781	0%	2,400	-	-2.98%
04/30	784	786	781	781	-0.64%	1,200	-	-3.22%

ダイケン（5900）のイベントチャート

2026/04/30～2026/10/01

イベント情報＆株価推移

開示資料

決算

株式

チャート