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	1,043	1,060	1,040	1,052	-1.96%	40,500	200億4963万	+6.48%
03/06	1,097	1,097	1,035	1,073	-1.01%	41,500	204億4986万	+9.38%
03/05	1,032	1,093	1,032	1,084	+3.63%	36,000	206億5950万	+11.41%
03/04	1,043	1,054	1,022	1,046	0%	132,500	199億3528万	+8.28%
03/03	1,036	1,050	1,035	1,046	0%	33,500	199億3528万	+8.96%
03/02	15:30 人事異動に関するお知らせ
03/02	1,045	1,062	1,032	1,046	-0.19%	31,800	199億3528万	+9.41%
02/27	1,029	1,061	1,028	1,048	+1.75%	31,500	199億7339万	+10.08%
02/26	1,021	1,033	1,012	1,030	+0.88%	10,900	196億3034万	+8.76%
02/25	1,025	1,037	1,016	1,021	-0.39%	17,400	194億5881万	+8.16%
02/24	993	1,026	983	1,025	+2.71%	28,500	195億3505万	+8.81%
02/20	986	1,001	979	998	+1.32%	31,700	190億2046万	+6.17%
02/19	992	997	966	985	+0.2%	27,600	187億7270万	+5.01%
02/18	955	996	952	983	+4.13%	34,200	187億3459万	+4.8%
02/17	969	969	943	944	-2.78%	13,800	179億9130万	+0.75%
02/16	975	975	950	971	+0.31%	20,800	185億588万	+3.63%
02/13	955	969	951	968	+0.83%	42,100	184億4871万	+3.42%
02/12	926	960	925	960	+4.8%	34,700	182億9624万	+2.56%
02/10	935	935	906	916	-1.61%	31,300	174億5766万	-2.14%
02/09	943	943	930	931	-0.85%	11,800	177億4354万	-0.64%
02/06	932	939	929	939	0%	6,300	178億9601万	+0.11%
02/05	943	943	927	939	0%	12,300	178億9601万	0%
02/04	927	943	923	939	+0.97%	11,700	178億9601万	0%
02/03	918	942	914	930	+1.86%	17,100	177億2448万	-0.96%
02/02	968	974	900	913	+0.55%	56,400	174億48万	-2.77%
01/30	15:30 2026年3月期第3四半期決算短信〔日本基準〕(非連結)
01/30	881	908	874	908	+3.06%	49,100	173億519万	-3.51%
01/29	885	885	869	881	-0.45%	40,700	167億9061万	-6.48%
01/28	891	891	870	885	-1.56%	31,200	168億6684万	-6.35%
01/27	909	910	894	899	-0.66%	14,500	171億3366万	-5.17%
01/26	910	919	884	905	-2.79%	39,600	172億4802万	-4.74%
01/23	941	941	926	931	-1.27%	6,500	177億4354万	-2.21%
01/22	955	955	936	943	+0.32%	16,500	179億7224万	-1.05%
01/21	951	951	932	940	-1.16%	10,600	179億1507万	-1.47%
01/20	964	964	946	951	-0.83%	8,300	181億2471万	-0.31%
01/19	975	975	954	959	-1.44%	12,900	182億7718万	+0.42%
01/16	960	973	955	973	+1.04%	12,800	185億4400万	+1.99%
01/15	971	971	951	963	-0.41%	9,500	183億5341万	+1.26%
01/14	972	972	950	967	-0.1%	18,800	184億2965万	+2%
01/13	950	968	942	968	+2%	22,000	184億4871万	+2.43%
01/09	950	953	938	949	0%	12,100	180億8659万	+0.64%
01/08	958	958	944	949	-0.84%	5,800	180億8659万	+0.85%
01/07	958	958	949	957	+0.31%	4,500	182億3906万	+1.92%
01/06	950	954	946	954	+0.63%	12,200	181億8189万	+1.81%
01/05	953	956	947	948	-0.84%	12,600	180億6754万	+1.28%
2025
12/30	948	965	946	956	-0.21%	11,600	182億2000万	+2.36%
12/29	941	964	941	958	+1.81%	25,000	182億5812万	+2.79%
12/26	950	950	927	941	-0.21%	21,100	179億3413万	+1.29%
12/25	939	952	933	943	+0.43%	8,300	179億7224万	+1.73%
12/24	951	952	939	939	-1.78%	5,100	178億9601万	+1.51%
12/23	945	957	941	956	+1.16%	8,900	182億2000万	+3.69%
12/22	950	950	938	945	-0.94%	7,700	180億1036万	+2.72%
12/19	947	960	941	954	+0.74%	7,000	181億8189万	+3.92%
12/18	953	956	938	947	-0.63%	15,600	180億4848万	+3.27%
12/17	970	971	953	953	-1.45%	10,000	181億6283万	+4.15%
12/16	950	979	950	967	+2.11%	23,900	184億2965万	+5.8%
12/15	954	957	942	947	-0.84%	21,000	180億4848万	+3.84%
12/12	958	965	945	955	+0.63%	13,300	182億95万	+4.95%
12/11	969	969	945	949	-2.16%	23,200	180億8659万	+4.52%
12/10	959	975	957	970	+2%	44,900	184億8682万	+6.95%
12/09	893	958	893	951	+7.58%	87,300	181億2471万	+5.2%
12/08	895	895	882	884	-1.23%	10,700	168億4779万	-2.1%
12/05	903	903	885	895	-0.22%	4,500	170億5743万	-1%
12/04	895	907	883	897	-0.22%	8,000	170億9555万	-0.88%
12/03	908	908	868	899	-1.32%	10,100	171億3366万	-0.66%
12/02	910	912	896	911	+0.89%	4,800	173億6237万	+0.66%
12/01	911	914	901	903	-0.88%	13,900	172億990万	-0.11%
11/28	911	913	905	911	-0.22%	4,300	173億6237万	+0.66%
11/27	919	923	910	913	-0.44%	5,700	174億48万	+1%
11/26	905	919	898	917	+1.55%	9,800	174億7672万	+1.44%
11/25	885	917	884	903	+2.03%	24,900	172億990万	0%
11/21	866	895	866	885	+0.45%	11,800	168億6684万	-1.78%
11/20	898	898	877	881	-1.56%	13,300	167億9061万	-2.22%
11/19	869	895	861	895	+2.76%	16,200	170億5743万	-0.67%
11/18	900	900	871	871	-3.22%	22,000	166億2万	-3.33%
11/17	902	903	900	900	-0.22%	3,200	171億5272万	-0.11%
11/14	910	910	899	902	-0.88%	8,200	171億9084万	+0.33%
11/13	910	913	908	910	-0.22%	2,800	173億4331万	+1.34%
11/12	920	920	910	912	-1.41%	5,200	173億8143万	+1.67%
11/11	920	927	917	925	+0.87%	17,300	176億2919万	+3.35%
11/10	15:30 人事異動に関するお知らせ
11/10	914	919	901	917	+1.21%	14,100	174億7672万	+2.57%
11/07	15:30 燃料電池発電ユニット次世代機開発開始のお知らせ
11/07	901	906	895	906	+0.44%	7,100	172億6707万	+1.68%
11/06	902	904	892	902	-0.66%	5,500	171億9084万	+1.46%
11/05	911	911	899	908	-0.33%	27,000	173億519万	+2.14%
11/04	901	912	901	911	-0.87%	18,700	173億6237万	+2.59%
10/31	15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(非連結)
10/31	914	919	903	919	+0.55%	12,600	175億1484万	+3.61%
10/30	905	914	895	914	+0.99%	15,100	174億1954万	+3.39%
10/29	920	920	901	905	+0.89%	28,800	172億4802万	+2.61%
10/28	904	904	891	897	-0.66%	7,500	170億9555万	+2.05%
10/27	903	904	893	903	+0.11%	11,900	172億990万	+2.85%
10/24	909	910	900	902	-0.77%	8,300	171億9084万	+3.09%
10/23	895	909	895	909	+0.44%	8,000	173億2425万	+4.12%
10/22	907	907	900	905	+0.56%	5,400	172億4802万	+3.9%
10/21	875	903	873	900	+2.04%	30,900	171億5272万	+3.81%
10/20	862	883	862	882	+0.68%	16,300	168億967万	+2.08%
10/17	876	885	865	876	-0.68%	24,700	166億9532万	+1.86%
10/16	888	893	879	882	-0.11%	8,000	168億967万	+2.92%
10/15	882	888	879	883	+0.8%	10,200	168億2873万	+3.4%
10/14	863	876	855	876	+0.46%	25,100	166億9532万	+2.94%
10/10	856	881	856	872	+0.93%	16,900	166億1908万	+2.71%
10/09	873	881	861	864	-1.71%	29,800	164億6661万	+2.13%
10/08	883	883	859	879	+0.92%	22,700	167億5249万	+4.02%

ダイニチ工業（5951）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