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
10/02	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%
06/16	976	987	970	987	+1.23%	24,600	-	+6.24%
06/15	977	990	965	975	-0.1%	20,500	-	+4.95%
06/12	955	987	942	976	+3.28%	73,900	-	+4.95%
06/11	932	945	932	945	-0.11%	3,100	-	+1.5%
06/10	930	948	930	946	+0.11%	6,900	-	+1.39%
06/09	944	953	937	945	+1.07%	13,700	-	+1.07%
06/08	952	962	927	935	-0.74%	35,100	-	-0.21%
06/05	922	951	922	942	+1.18%	11,800	-	+0.11%
06/04	942	945	925	931	-1.17%	13,200	-	-1.27%
06/03	921	946	921	942	+0.75%	13,500	-	-0.42%
06/02	941	951	932	935	-2.2%	12,600	-	-1.27%
06/01	950	978	931	956	-0.93%	51,300	-	+0.63%
05/29	980	995	952	965	-1.83%	73,400	-	+1.37%
05/28	913	998	913	983	+7.31%	50,700	-	+3.04%
05/27	907	926	898	916	+0.44%	12,700	-	-4.08%
05/26	（IR情報）17:00 取締役(監査等委員である取締役を除く。)の報酬額改定及び譲渡制限付株式報酬制度の導入に関するお知らせ
05/26	880	919	880	912	+2.01%	19,500	-	-4.8%
05/25	888	922	888	894	-1%	17,000	-	-7.07%
05/22	851	913	851	903	+5.37%	33,400	-	-6.52%
05/21	863	871	850	857	-0.35%	13,400	-	-11.74%
05/20	863	867	852	860	-0.35%	23,900	-	-11.98%
05/19	876	882	861	863	-1.48%	12,500	-	-12.3%
05/18	891	900	875	876	-2.12%	13,800	-	-11.52%
05/15	912	922	890	895	-1.86%	14,700	-	-10.14%
05/14	904	941	897	912	-5.39%	69,500	-	-8.98%
05/13	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(非連結)
05/13	994	1,005	964	964	-4.37%	25,200	-	-4.27%
05/12	999	1,008	986	1,008	+0.9%	20,800	-	-0.2%
05/11	996	1,000	980	999	+0.71%	17,300	-	-1.09%

ダイニチ工業（5951）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート