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	3,315	3,375	3,290	3,320	-1.04%	80,400	-	+3.52%
10/01	3,280	3,385	3,260	3,355	+3.71%	123,000	-	+5.04%
09/30	3,255	3,300	3,225	3,235	-0.61%	132,100	-	+1.76%
09/29	3,300	3,305	3,220	3,255	-1.51%	87,100	-	+2.68%
09/28	3,350	3,365	3,290	3,305	-0.9%	126,600	-	+4.62%
09/25	3,395	3,395	3,305	3,335	-1.04%	189,500	-	+6.18%
09/24	3,410	3,470	3,360	3,370	-1.32%	377,400	-	+7.67%
09/18	3,380	3,440	3,345	3,415	+2.09%	241,800	-	+9.53%
09/17	3,230	3,390	3,230	3,345	+4.69%	260,500	-	+7.87%
09/16	3,205	3,240	3,180	3,195	-0.31%	70,000	-	+3.6%
09/15	3,185	3,230	3,145	3,205	-0.77%	111,400	-	+4.26%
09/14	3,140	3,250	3,110	3,230	+2.22%	102,800	-	+5.45%
09/11	3,035	3,200	3,010	3,160	+1.44%	148,400	-	+3.5%
09/10	3,205	3,220	3,080	3,115	-4.15%	128,700	-	+2.13%
09/09	3,285	3,345	3,245	3,250	-0.91%	80,200	-	+6.59%
09/08	3,360	3,390	3,280	3,280	-2.67%	156,700	-	+7.89%
09/07	3,230	3,370	3,230	3,370	+4.33%	199,800	-	+11.4%
09/04	3,045	3,235	3,045	3,230	+6.43%	176,300	-	+7.67%
09/03	2,992	3,040	2,978	3,035	+1.47%	127,000	-	+1.98%
09/02	3,045	3,060	2,977	2,991	-3.98%	124,300	-	+1.15%
09/01	3,125	3,150	3,040	3,115	0%	165,600	-	+5.7%
08/31	3,005	3,115	2,961	3,115	+5.24%	207,700	-	+6.1%
08/28	2,962	3,020	2,960	2,960	-1.27%	65,400	-	+1.27%
08/27	2,980	3,000	2,959	2,998	+0.2%	57,200	-	+2.88%
08/26	2,947	2,992	2,911	2,992	0%	92,700	-	+2.99%
08/25	2,999	3,040	2,965	2,992	+0.27%	104,300	-	+3.42%
08/24	3,010	3,060	2,926	2,984	-0.86%	125,000	-	+3.72%
08/21	2,950	3,040	2,923	3,010	+1.04%	165,700	-	+4.95%
08/20	2,904	3,080	2,900	2,979	+4.38%	266,600	-	+4.23%
08/19	2,975	2,980	2,816	2,854	-6.73%	274,500	-	+0.28%
08/18	3,055	3,115	3,030	3,060	-0.65%	362,800	-	+7.82%
08/17	3,010	3,140	3,005	3,080	+3.56%	257,900	-	+9.18%
08/14	2,959	3,010	2,888	2,974	+1.81%	256,500	-	+6.14%
08/13	2,940	2,970	2,917	2,921	-0.58%	109,600	-	+4.73%
08/12	2,918	2,966	2,909	2,938	+0.1%	199,700	-	+5.61%
08/10	2,931	2,992	2,884	2,935	-1.54%	233,600	-	+5.58%
08/07	3,075	3,100	2,912	2,981	-3.53%	174,900	-	+7.54%
08/06	3,045	3,130	2,999	3,090	+0.32%	157,800	-	+12.04%
08/05	2,980	3,105	2,934	3,080	+1.82%	227,700	-	+12.53%
08/04	2,910	3,075	2,900	3,025	+3.95%	409,400	-	+11.38%
08/03	2,900	2,999	2,850	2,910	+5.82%	920,700	-	+7.9%
07/31	（IR情報）16:30 業績予想の修正および配当予想の修正(増配)に関するお知らせ
07/31	（IR情報）16:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/31	（IR情報）16:30 2027年3月期第1四半期決算補足資料
07/31	2,740	2,798	2,632	2,750	+4.17%	260,700	-	+2.54%
07/30	2,590	2,689	2,537	2,640	+3.61%	140,100	-	-1.27%
07/29	2,730	2,740	2,506	2,548	-6.8%	223,100	-	-4.57%
07/28	2,859	2,873	2,715	2,734	-3.73%	151,700	-	+2.4%
07/27	2,835	2,929	2,786	2,840	+1.46%	275,300	-	+6.49%
07/24	2,747	2,824	2,715	2,799	+2.23%	143,200	-	+5.19%
07/23	2,772	2,824	2,721	2,738	-1.01%	61,900	-	+3.09%
07/22	2,734	2,821	2,691	2,766	+2.9%	104,600	-	+4.26%
07/21	2,629	2,707	2,610	2,688	+3.23%	104,100	-	+1.55%
07/17	（IR情報）16:30 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
07/17	2,705	2,713	2,562	2,604	-5.14%	161,600	-	-1.59%
07/16	2,750	2,787	2,725	2,745	-0.8%	120,700	-	+3.82%
07/15	2,703	2,785	2,641	2,767	+3.21%	103,800	-	+4.93%
07/14	2,682	2,698	2,606	2,681	+0.49%	131,600	-	+2.06%
07/13	2,656	2,683	2,592	2,668	+1.52%	103,900	-	+1.6%
07/10	2,609	2,664	2,592	2,628	+0.73%	102,900	-	+0.08%
07/09	2,637	2,637	2,598	2,609	-1.06%	101,300	-	-0.84%
07/08	2,736	2,782	2,634	2,637	-3.93%	138,900	-	+0.11%
07/07	2,841	2,872	2,745	2,745	-4.69%	258,800	-	+4.1%
07/06	2,747	2,905	2,732	2,880	+4.84%	214,500	-	+9.38%
07/03	2,621	2,747	2,621	2,747	+4.89%	154,400	-	+4.37%
07/02	2,567	2,650	2,567	2,619	+2.07%	120,500	-	-0.8%
07/01	2,550	2,598	2,544	2,566	+0.2%	64,000	-	-3.39%
06/30	2,584	2,595	2,490	2,561	+0.59%	109,600	-	-4.33%
06/29	2,550	2,622	2,477	2,546	+0.08%	108,500	-	-5.7%
06/26	（IR情報）17:00 取締役会の実効性評価結果の概要について
06/26	（IR情報）17:00 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
06/26	2,603	2,619	2,537	2,544	-0.66%	73,700	-	-6.68%
06/25	2,574	2,600	2,555	2,561	+1.07%	97,600	-	-6.6%
06/24	2,547	2,595	2,523	2,534	-0.35%	93,300	-	-8.16%
06/23	2,672	2,691	2,543	2,543	-4.51%	86,400	-	-8.36%
06/22	2,695	2,716	2,620	2,663	-0.89%	94,900	-	-4.82%
06/19	2,690	2,737	2,664	2,687	+0.41%	105,100	-	-4.65%
06/18	2,673	2,743	2,670	2,676	+0.53%	82,600	-	-5.84%
06/17	2,607	2,714	2,595	2,662	+2.07%	88,300	-	-7.09%
06/16	2,687	2,687	2,592	2,608	-1.95%	49,200	-	-9.91%
06/15	2,625	2,687	2,623	2,660	+3.3%	143,400	-	-9.03%
06/12	2,619	2,620	2,517	2,575	+1.1%	94,100	-	-12.77%
06/11	2,535	2,580	2,493	2,547	+0.91%	165,400	-	-14.67%
06/10	2,685	2,685	2,524	2,524	-4.93%	209,000	-	-16.01%
06/09	2,741	2,788	2,631	2,655	-0.86%	207,400	-	-12.12%
06/08	2,730	2,753	2,607	2,678	-2.9%	160,400	-	-11.7%
06/05	2,727	2,792	2,681	2,758	+3.03%	158,800	-	-9.46%
06/04	2,705	2,737	2,657	2,677	-1.51%	259,500	-	-12.23%
06/03	2,615	2,836	2,610	2,718	+3.19%	589,900	-	-10.83%
06/02	2,823	2,837	2,630	2,634	-7.84%	431,400	-	-13.67%
06/01	2,979	3,025	2,823	2,858	-3.22%	229,800	-	-6.26%
05/29	3,070	3,070	2,916	2,953	-2.06%	139,200	-	-2.51%
05/28	3,100	3,140	2,960	3,015	-2.11%	88,800	-	+0.4%
05/27	3,215	3,250	3,075	3,080	-2.07%	135,900	-	+3.63%
05/26	3,175	3,290	3,080	3,145	-1.26%	153,100	-	+6.97%
05/25	3,075	3,205	3,040	3,185	+7.82%	177,100	-	+9.68%
05/22	3,000	3,045	2,948	2,954	-1.3%	151,800	-	+3.03%
05/21	2,997	3,050	2,961	2,993	+2.22%	177,300	-	+5.46%
05/20	3,100	3,100	2,890	2,928	-6.3%	169,800	-	+4.27%
05/19	（IR情報）16:30 2026年3月期決算説明会プレゼンテーション資料
05/19	3,170	3,250	3,005	3,125	-0.95%	177,400	-	+12.41%
05/18	3,335	3,345	3,135	3,155	-4.25%	162,600	-	+14.85%
05/15	3,290	3,445	3,235	3,295	+1.38%	260,000	-	+21.5%
05/14	3,440	3,475	3,140	3,250	-4.55%	293,600	-	+21.68%
05/13	3,345	3,430	3,290	3,405	+1.79%	238,700	-	+29.52%
05/12	3,425	3,520	3,310	3,345	-0.45%	384,500	-	+29.7%
05/11	（IR情報）16:00 (訂正)「2026年3月期決算短信〔日本基準〕(連結)」の一部訂正について
05/11	（IR情報）16:00 (訂正)「監査等委員会設置会社への移行および定款の一部変更に関するお知らせ」の一部訂正について
05/11	3,370	3,425	3,175	3,360	-1.03%	486,600	-	+32.7%
05/08	（IR情報）13:00 2026年3月期決算短信〔日本基準〕(連結)
05/08	（IR情報）13:00 自己株式の消却に関するお知らせ
05/08	（IR情報）13:00 監査等委員会設置会社への移行および定款の一部変更に関するお知らせ

ダイハツインフィニアース（6023）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