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
11/13	1,071	1,087	1,057	1,073	+1.23%	9,300	-	-5.3%
11/12	1,094	1,099	1,057	1,060	-3.2%	35,500	-	-6.69%
11/11	1,113	1,124	1,091	1,095	-2.67%	19,200	-	-3.78%
11/10	（5%ルール）吉井唯（2.14%）ビー・エッチ（12.58%）ダイニチビル（9.61%）吉井久美子（0%）
11/10	（5%ルール）ビー・エッチ（12.58%）ダイニチビル（9.61%）吉井唯（2.14%）
11/10	1,130	1,141	1,112	1,125	-0.44%	24,500	-	-1.23%
11/09	1,113	1,147	1,108	1,130	-0.18%	26,500	-	-0.88%
11/06	1,170	1,244	1,111	1,132	-7.97%	26,300	-	-0.7%
11/05	1,130	1,248	1,090	1,230	+1.23%	37,200	-	+7.89%
11/04	（IR情報）15:30 (訂正)「2027年3月期第1四半期決算短信〔日本基準〕(非連結)」の一部訂正について
11/04	（IR情報）15:30 主要株主の異動(予定)及び公開買付けに準ずる行為として政令で定める買集め行為に関するお知らせ
11/04	（IR情報）15:30 2027年3月期第2四半期(中間期)決算短信〔日本基準〕(非連結)
11/04	1,276	1,276	1,201	1,215	-5.67%	27,000	-	+6.86%
11/02	1,250	1,288	1,218	1,288	+3.04%	13,700	-	+13.68%
10/30	1,218	1,250	1,179	1,250	+2.63%	19,600	-	+10.91%
10/29	1,143	1,220	1,143	1,218	+6.56%	36,900	-	+8.56%
10/28	1,120	1,144	1,115	1,143	+1.6%	3,500	-	+2.14%
10/27	1,111	1,125	1,098	1,125	+1.44%	8,900	-	+0.54%
10/26	1,093	1,111	1,093	1,109	+1.28%	15,600	-	-0.98%
10/23	1,090	1,113	1,090	1,095	+0.46%	4,700	-	-2.32%
10/22	1,100	1,100	1,090	1,090	-0.91%	2,800	-	-2.77%
10/21	1,092	1,119	1,092	1,100	+0.36%	7,400	-	-1.87%
10/20	1,100	1,110	1,092	1,096	-0.36%	8,300	-	-2.4%
10/19	1,106	1,114	1,091	1,100	-0.45%	2,700	-	-2.31%
10/16	1,119	1,119	1,099	1,105	-1.25%	6,600	-	-2.13%
10/15	1,108	1,119	1,089	1,119	+0.99%	8,900	-	-1.32%
10/13	1,102	1,108	1,095	1,108	-0.36%	2,500	-	-2.64%
10/09	1,089	1,118	1,089	1,112	+2.11%	7,700	-	-2.71%
10/08	1,111	1,119	1,089	1,089	-2.77%	5,900	-	-5.06%
10/07	1,137	1,137	1,117	1,120	-1.84%	9,800	-	-2.86%
10/06	1,123	1,141	1,106	1,141	+1.6%	9,100	-	-1.38%
10/05	1,121	1,145	1,105	1,123	+0.18%	5,900	-	-3.19%
10/02	1,133	1,133	1,113	1,121	-1.32%	2,800	-	-3.69%
10/01	1,123	1,138	1,114	1,136	-0.7%	5,700	-	-2.74%
09/30	1,113	1,144	1,093	1,144	+1.24%	4,700	-	-2.39%
09/29	1,137	1,148	1,120	1,130	-0.62%	13,200	-	-3.91%
09/28	1,131	1,149	1,124	1,137	+0.53%	7,500	-	-3.97%
09/25	1,120	1,144	1,120	1,131	-0.35%	5,600	-	-5.12%
09/24	1,133	1,144	1,122	1,135	+0.18%	2,200	-	-5.02%
09/18	1,141	1,145	1,128	1,133	-0.7%	5,000	-	-5.5%
09/17	1,145	1,145	1,123	1,141	0%	7,400	-	-5%
09/16	1,127	1,141	1,120	1,141	+0.35%	5,400	-	-5.31%
09/15	1,138	1,138	1,120	1,137	+0.18%	2,700	-	-5.41%
09/14	1,108	1,135	1,108	1,135	+2.99%	2,800	-	-5.42%
09/11	1,100	1,125	1,095	1,102	+0.18%	13,700	-	-8.01%
09/10	1,127	1,145	1,100	1,100	-2.65%	22,400	-	-8.1%
09/09	1,151	1,164	1,130	1,130	-3.42%	18,600	-	-5.44%
09/08	1,194	1,202	1,170	1,170	-1.6%	9,200	-	-1.85%
09/07	1,217	1,219	1,181	1,189	-2.3%	11,300	-	+0.17%
09/04	1,230	1,235	1,215	1,217	0%	5,700	-	+2.96%
09/03	1,216	1,240	1,203	1,217	-1.3%	18,800	-	+3.57%
09/02	1,215	1,240	1,215	1,233	+1.48%	13,400	-	+5.57%
09/01	1,236	1,236	1,207	1,215	-1.7%	11,800	-	+4.74%
08/31	1,230	1,249	1,219	1,236	+0.49%	10,500	-	+7.2%
08/28	1,215	1,249	1,215	1,230	+1.23%	4,900	-	+7.42%
08/27	1,240	1,240	1,215	1,215	-1.06%	4,400	-	+6.77%
08/26	1,233	1,250	1,220	1,228	+0.66%	5,500	-	+8.48%
08/25	1,220	1,285	1,220	1,220	-1.21%	19,800	-	+8.54%
08/24	1,253	1,316	1,228	1,235	-1.36%	53,600	-	+10.56%
08/21	1,300	1,329	1,252	1,252	-4.5%	53,700	-	+12.79%
08/20	1,341	1,357	1,307	1,311	-2.53%	62,100	-	+18.86%
08/19	1,203	1,377	1,203	1,345	+10.97%	160,800	-	+22.94%
08/18	1,195	1,219	1,195	1,212	-0.57%	6,500	-	+11.81%
08/17	1,197	1,230	1,197	1,219	+1.67%	29,500	-	+12.66%
08/14	（5%ルール）Rangeley Capital, LLC（5.79%）
08/14	1,235	1,239	1,180	1,199	-2.2%	44,500	-	+11.22%
08/13	1,102	1,234	1,102	1,226	+13.41%	93,200	-	+13.83%
08/12	1,067	1,083	1,066	1,081	+0.75%	2,500	-	+0.56%
08/10	1,067	1,079	1,066	1,073	-0.92%	14,000	-	-0.28%
08/07	（IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
08/07	1,088	1,088	1,064	1,083	+0.09%	700	-	0%
08/06	1,038	1,085	1,038	1,082	+2.95%	15,500	-	-0.46%
08/05	1,039	1,059	1,038	1,051	-0.76%	4,600	-	-3.58%
08/04	1,050	1,060	1,047	1,059	+0.28%	8,100	-	-3.38%
08/03	1,048	1,056	1,011	1,056	+0.38%	5,500	-	-4%
07/31	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(非連結)
07/31	1,040	1,059	1,035	1,052	+0.67%	11,800	-	-4.8%
07/30	1,042	1,045	1,035	1,045	+0.29%	5,800	-	-5.69%
07/29	1,036	1,056	1,027	1,042	+0.58%	9,400	-	-6.13%
07/28	1,027	1,036	1,011	1,036	-0.38%	5,300	-	-6.67%
07/27	1,043	1,049	1,024	1,040	-0.38%	6,600	-	-6.64%
07/24	1,044	1,049	1,035	1,044	-0.76%	4,200	-	-6.54%
07/23	1,057	1,065	1,040	1,052	0%	8,800	-	-5.9%
07/22	1,040	1,052	1,028	1,052	+1.15%	12,700	-	-5.73%
07/21	1,037	1,047	1,033	1,040	-0.19%	9,600	-	-6.56%
07/17	1,052	1,052	1,033	1,042	-1.42%	7,700	-	-6.21%
07/16	1,055	1,074	1,055	1,057	-0.75%	6,100	-	-4.6%
07/15	1,085	1,085	1,061	1,065	-2.29%	10,000	-	-3.53%
07/14	1,108	1,121	1,090	1,090	-1.54%	14,100	-	-0.82%
07/13	1,155	1,155	1,107	1,107	-4.16%	9,700	-	+1.28%
07/10	（IR情報）16:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
07/10	1,124	1,170	1,124	1,155	+2.21%	18,400	-	+6.35%
07/09	1,142	1,156	1,130	1,130	-1.99%	14,400	-	+4.82%
07/08	1,123	1,185	1,123	1,153	-2.54%	34,400	-	+7.76%
07/07	1,110	1,184	1,110	1,183	+6%	36,900	-	+11.5%
07/06	1,218	1,230	1,116	1,116	-10.14%	51,800	-	+6.18%
07/03	1,174	1,242	1,174	1,242	+5.88%	51,600	-	+18.85%
07/02	1,150	1,192	1,150	1,173	0%	21,000	-	+13.44%
07/01	1,170	1,218	1,170	1,173	-2.01%	26,600	-	+14.33%
06/30	1,130	1,209	1,125	1,197	+4.45%	31,200	-	+17.81%
06/29	1,213	1,248	1,140	1,146	-3.86%	43,500	-	+14.14%
06/26	1,129	1,192	1,126	1,192	+5.58%	36,200	-	+19.92%
06/25	1,086	1,145	1,086	1,129	+3.48%	31,900	-	+14.85%
06/24	1,050	1,093	1,039	1,091	+3.9%	19,200	-	+12.24%
06/23	1,090	1,100	1,050	1,050	-6.25%	24,000	-	+9.03%
06/22	1,120	1,149	1,108	1,120	-0.44%	24,400	-	+17.28%
06/19	1,054	1,125	1,042	1,125	+6.23%	45,600	-	+19.05%
06/18	1,010	1,059	1,010	1,059	+4.96%	19,300	-	+13.14%
06/17	981	1,029	981	1,009	+2.23%	25,800	-	+8.49%

ダイニチ工業（5951）のイベントチャート

2026/06/17～2026/11/13

イベント情報＆株価推移

開示資料

決算

株式

チャート