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
10/23	1,899	1,899	1,812	1,875	-1.26%	14,400	-	-5.64%
10/22	1,934	1,934	1,889	1,899	-3.06%	7,600	-	-4.52%
10/21	1,964	1,989	1,936	1,959	+1.82%	5,900	-	-1.61%
10/20	2,018	2,018	1,919	1,924	-4.75%	18,000	-	-3.41%
10/19	1,992	2,021	1,964	2,020	+0.9%	8,000	-	+1.3%
10/16	（IR情報）15:30 冨士ダイス株式会社との業務提携に基づく第2弾施策開始に関するお知らせ
10/16	2,003	2,032	1,997	2,002	-0.05%	4,700	-	+0.5%
10/15	2,036	2,063	1,999	2,003	-3.89%	13,600	-	+0.5%
10/14	2,098	2,124	2,072	2,084	-0.62%	14,600	-	+4.51%
10/13	1,957	2,150	1,957	2,097	+10.02%	38,700	-	+5.32%
10/09	1,890	1,928	1,890	1,906	+0.74%	11,200	-	-4.03%
10/08	1,952	1,970	1,892	1,892	-3.96%	13,100	-	-5.07%
10/07	2,007	2,025	1,953	1,970	-1.84%	16,100	-	-1.5%
10/06	2,017	2,045	2,007	2,007	-0.5%	3,900	-	+0.25%
10/05	2,080	2,085	2,014	2,017	-3.26%	10,000	-	+0.7%
10/02	2,078	2,118	2,070	2,085	+0.29%	13,700	-	+3.89%
10/01	2,072	2,079	2,034	2,079	+0.34%	8,000	-	+3.59%
09/30	2,038	2,075	2,031	2,072	+0.97%	10,900	-	+3.08%
09/29	1,991	2,070	1,986	2,052	+3.38%	31,400	-	+2.09%
09/28	1,988	2,014	1,974	1,985	+0.61%	8,100	-	-1.15%
09/25	2,007	2,075	1,973	1,973	-0.65%	12,500	-	-1.74%
09/24	1,983	2,010	1,968	1,986	+0.86%	18,600	-	-1.19%
09/18	1,970	2,000	1,956	1,969	+2.02%	4,400	-	-1.99%
09/17	1,922	1,983	1,922	1,930	+0.42%	6,600	-	-3.98%
09/16	1,962	1,970	1,920	1,922	-2.19%	6,400	-	-4.38%
09/15	1,911	2,000	1,900	1,965	+2.34%	12,100	-	-2.34%
09/14	1,969	1,969	1,902	1,920	-2.19%	6,400	-	-3.81%
09/11	1,957	1,980	1,880	1,963	-0.1%	18,800	-	-0.36%
09/10	1,966	2,000	1,964	1,965	-0.56%	3,700	-	+1.45%
09/09	1,962	2,047	1,962	1,976	+0.25%	5,500	-	+3.78%
09/08	2,025	2,050	1,971	1,971	-2.67%	8,500	-	+5.46%
09/07	2,036	2,075	2,025	2,025	-0.69%	8,400	-	+10.35%
09/04	2,013	2,039	1,983	2,039	+1.59%	7,700	-	+13.34%
09/03	1,999	2,020	1,937	2,007	+1.52%	16,200	-	+13.9%
09/02	2,038	2,053	1,970	1,977	-4.86%	19,600	-	+14.48%
09/01	2,074	2,078	2,051	2,078	+1.02%	7,600	-	+22.74%
08/31	2,020	2,089	1,963	2,057	+1.18%	22,200	-	+24.21%
08/28	2,020	2,070	2,020	2,033	-0.25%	9,100	-	+25.26%
08/27	2,000	2,066	1,990	2,038	-2.95%	16,300	-	+28.1%
08/26	2,050	2,110	2,030	2,100	0%	11,400	-	+34.79%
08/25	2,137	2,150	2,050	2,100	-1.69%	13,000	-	+37.98%
08/24	2,083	2,195	2,083	2,136	+2.54%	28,700	-	+43.84%
08/21	2,023	2,200	2,023	2,083	+3.48%	52,500	-	+43.95%
08/20	1,970	2,034	1,960	2,013	+1.87%	20,100	-	+42.66%
08/19	2,010	2,021	1,940	1,976	-2.23%	22,500	-	+43.5%
08/18	1,965	2,086	1,936	2,021	+2.69%	35,200	-	+50.48%
08/17	1,965	1,985	1,902	1,968	-0.86%	34,900	-	+50.46%
08/14	1,900	2,025	1,855	1,985	+2.69%	45,300	-	+55.81%
08/13	2,035	2,073	1,802	1,933	-1.98%	245,100	-	+55.89%
08/12	1,906	1,972	1,807	1,972	+25.45%	245,300	-	+63.25%
08/10	1,572	1,572	1,572	1,572	+23.58%	19,200	-	+33.79%
08/07	（IR情報）15:30 業績予想及び配当予想の修正に関するお知らせ
08/07	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	1,190	1,288	1,181	1,272	+11.58%	35,900	-	+9.84%
08/06	1,181	1,400	1,117	1,140	+1.69%	67,500	-	-0.96%
08/05	1,117	1,125	1,107	1,121	+0.36%	1,800	-	-2.44%
08/04	1,105	1,117	1,103	1,117	+1.09%	700	-	-2.79%
08/03	1,137	1,137	1,080	1,105	-2.81%	3,800	-	-3.75%
07/31	1,133	1,137	1,133	1,137	+1.43%	2,200	-	-0.96%
07/30	1,113	1,125	1,101	1,121	+0.63%	1,000	-	-2.27%
07/29	1,142	1,142	1,101	1,114	-1.68%	3,700	-	-2.88%
07/28	1,151	1,151	1,131	1,133	-2.5%	1,900	-	-1.13%
07/27	1,190	1,190	1,122	1,162	-4.36%	4,000	-	+1.48%
07/24	1,239	1,239	1,207	1,215	-1.22%	9,000	-	+6.3%
07/23	1,219	1,230	1,216	1,230	+1.15%	6,500	-	+8.18%
07/22	1,204	1,216	1,204	1,216	+1%	19,000	-	+7.42%
07/21	1,168	1,204	1,168	1,204	+3.08%	13,300	-	+6.74%
07/17	1,188	1,188	1,152	1,168	-2.18%	5,800	-	+3.91%
07/16	1,182	1,194	1,182	1,194	+1.02%	2,400	-	+6.61%
07/15	1,178	1,200	1,163	1,182	+1.2%	17,500	-	+5.91%
07/14	1,154	1,170	1,145	1,168	+2.82%	6,400	-	+4.94%
07/13	1,145	1,150	1,136	1,136	+0.89%	9,200	-	+2.34%
07/10	1,138	1,140	1,126	1,126	-1.05%	9,500	-	+1.62%
07/09	1,139	1,139	1,125	1,138	+1.16%	1,300	-	+2.8%
07/08	1,139	1,140	1,125	1,125	-0.88%	900	-	+1.81%
07/07	1,135	1,135	1,127	1,135	-0.7%	2,200	-	+2.62%
07/06	1,143	1,143	1,127	1,143	-0.17%	4,300	-	+3.35%
07/03	1,100	1,150	1,089	1,145	+3.62%	22,000	-	+3.62%
07/02	1,085	1,105	1,075	1,105	+1.38%	7,100	-	+0.09%
07/01	1,105	1,105	1,090	1,090	-1.62%	3,400	-	-1.36%
06/30	1,096	1,108	1,096	1,108	-0.18%	800	-	+0.27%
06/29	1,108	1,110	1,086	1,110	+0.36%	9,500	-	+0.27%
06/26	（IR情報）15:00 「当社株券等の大規模買付行為に関する対応方針(買収への対応方針)」の継続の承認に関するお知らせ
06/26	（IR情報）15:00 冨士ダイス株式会社との業務提携締結に関するお知らせ
06/26	1,100	1,148	1,080	1,106	+0.09%	9,400	-	+0.18%
06/25	1,105	1,105	1,105	1,105	-0.36%	700	-	+0.45%
06/24	1,086	1,116	1,086	1,109	+0.91%	900	-	+1.19%
06/23	1,079	1,110	1,079	1,099	-0.81%	5,400	-	+0.55%
06/22	1,108	1,108	1,086	1,108	0%	4,200	-	+1.74%
06/19	1,065	1,108	1,060	1,108	+3.26%	6,100	-	+2.12%
06/18	1,110	1,115	1,026	1,073	-2.81%	13,000	-	-0.65%
06/17	1,104	1,105	1,083	1,104	+0.36%	1,500	-	+1.94%
06/16	1,103	1,120	1,084	1,100	-0.27%	4,300	-	+1.38%
06/15	1,100	1,103	1,086	1,103	+1.38%	1,800	-	+1.57%
06/12	1,097	1,097	1,080	1,088	+0.28%	1,100	-	+0.09%
06/11	1,102	1,102	1,071	1,085	-1.72%	900	-	-0.46%
06/10	1,092	1,104	1,092	1,104	+1.1%	1,200	-	+0.91%
06/09	1,084	1,119	1,084	1,092	+0.74%	1,700	-	-0.36%
06/08	1,095	1,095	1,080	1,084	-1.81%	3,000	-	-1.09%
06/05	1,104	1,119	1,104	1,104	+0.09%	1,100	-	+0.82%
06/04	1,132	1,132	1,101	1,103	-4.09%	4,500	-	+0.82%
06/03	1,115	1,159	1,100	1,150	+1.77%	18,300	-	+5.22%
06/02	1,103	1,139	1,100	1,130	+1.8%	17,700	-	+3.67%
06/01	1,126	1,133	1,110	1,110	-1.77%	3,100	-	+2.12%
05/29	1,117	1,144	1,100	1,130	+0.71%	8,600	-	+4.05%

ダイジェット工業（6138）のイベントチャート

2026/05/29～2026/10/23

イベント情報＆株価推移

開示資料

決算

株式

チャート