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	1,100	1,156	1,060	1,156	-0.34%	10,600	34億5990万	+1.67%
03/06	1,125	1,160	1,125	1,160	+0.43%	3,000	34億7187万	+2.38%
03/05	1,135	1,160	1,135	1,155	+4.52%	5,800	34億5691万	+2.3%
03/04	1,146	1,149	1,095	1,105	-5.96%	24,200	33億726万	-1.6%
03/03	13:00 機構改革ならびに人事異動のお知らせ
03/03	1,207	1,224	1,175	1,175	-2.65%	9,300	35億1677万	+4.91%
03/02	1,207	1,222	1,202	1,207	-0.25%	9,500	36億1254万	+8.35%
02/27	1,184	1,210	1,183	1,210	+1.6%	5,300	36億2152万	+9.3%
02/26	1,207	1,209	1,191	1,191	-0.33%	3,200	35億6466万	+8.27%
02/25	1,220	1,220	1,178	1,195	-0.67%	7,700	35億7663万	+9.23%
02/24	1,177	1,220	1,177	1,203	+1.52%	8,600	36億57万	+10.67%
02/20	1,194	1,213	1,159	1,185	-0.59%	13,300	35億4670万	+9.62%
02/19	1,233	1,233	1,177	1,192	-2.85%	16,900	35億6765万	+10.99%
02/18	1,230	1,244	1,175	1,227	+1.49%	28,600	36億7240万	+14.89%
02/17	1,158	1,220	1,148	1,209	+6.71%	33,500	36億1853万	+14.06%
02/16	1,131	1,185	1,131	1,133	+2.53%	23,700	33億9106万	+7.5%
02/13	1,174	1,191	1,101	1,105	-6.44%	24,700	33億726万	+5.34%
02/12	1,114	1,225	1,091	1,181	+7.95%	60,900	35億3473万	+13.01%
02/10	1,109	1,115	1,090	1,094	-0.36%	13,900	32億7434万	+5.39%
02/09	1,105	1,112	1,051	1,098	+5.07%	49,900	32億8631万	+6.29%
02/06	15:30 業績予想の修正に関するお知らせ
02/06	15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/06	1,045	1,049	1,044	1,045	+0.19%	2,800	31億2768万	+1.65%
02/05	1,047	1,054	1,037	1,043	-0.38%	14,300	31億2169万	+1.76%
02/04	1,043	1,050	1,043	1,047	+0.87%	2,300	31億3366万	+2.45%
02/03	1,038	1,045	1,032	1,038	0%	5,600	31億673万	+1.86%
02/02	1,045	1,045	1,029	1,038	-0.67%	8,800	31億673万	+2.27%
01/30	1,070	1,070	1,039	1,045	+0.48%	4,500	31億2768万	+3.36%
01/29	1,045	1,062	1,034	1,040	-1.14%	5,600	31億1271万	+3.38%
01/28	1,020	1,115	1,015	1,052	+2.83%	63,800	31億4863万	+5.09%
01/27	1,017	1,023	1,013	1,023	+0.2%	1,700	30億6183万	+2.71%
01/26	1,027	1,035	1,013	1,021	-1.54%	8,000	30億5585万	+2.92%
01/23	1,033	1,037	1,030	1,037	+0.39%	5,700	31億373万	+4.96%
01/22	1,031	1,038	1,031	1,033	+0.19%	2,700	30億9176万	+4.98%
01/21	1,040	1,040	1,031	1,031	-0.87%	3,900	30億8578万	+5.2%
01/20	1,030	1,040	1,030	1,040	+1.27%	3,400	31億1271万	+6.56%
01/19	1,030	1,030	1,024	1,027	-0.19%	4,400	30億7380万	+5.77%
01/16	1,029	1,029	1,023	1,029	+0.78%	5,600	30億7979万	+6.52%
01/15	1,030	1,030	1,020	1,021	-1.64%	9,700	30億5585万	+6.13%
01/14	1,041	1,041	1,013	1,038	-0.29%	6,100	31億673万	+8.35%
01/13	1,051	1,051	1,039	1,041	+0.19%	3,800	31億1571万	+9.23%
01/09	1,028	1,039	1,022	1,039	+2.06%	7,300	31億972万	+9.71%
01/08	1,008	1,018	1,005	1,018	+1.09%	16,100	30億4687万	+8.07%
01/07	1,000	1,007	998	1,007	+0.7%	4,700	30億1394万	+7.36%
01/06	980	1,000	980	1,000	+2.25%	7,300	29億9299万	+7.07%
01/05	978	978	966	978	+1.56%	3,800	29億2715万	+5.16%
2025
12/30	988	988	963	963	-2.53%	3,900	28億8225万	+3.88%
12/29	963	988	963	988	+2.6%	4,900	29億5708万	+6.93%
12/26	956	963	951	963	+0.73%	3,000	28億8225万	+4.67%
12/25	950	957	949	956	+1.59%	8,600	28億6130万	+4.25%
12/24	945	945	939	941	+0.43%	4,500	28億1641万	+2.84%
12/23	930	937	926	937	+1.19%	3,300	28億444万	+2.74%
12/22	925	928	925	926	+0.43%	6,600	27億7151万	+1.76%
12/19	925	925	919	922	-0.11%	5,000	27億5954万	+1.43%
12/18	925	925	922	923	+0.11%	2,500	27億6253万	+1.65%
12/17	931	931	918	922	-1.07%	6,900	27億5954万	+1.65%
12/16	935	935	932	932	+0.11%	2,100	27億8947万	+2.98%
12/15	937	937	929	931	+0.43%	5,200	27億8648万	+2.99%
12/12	924	930	924	927	+0.43%	2,600	27億7451万	+2.77%
12/11	924	928	921	923	+0.33%	3,700	27億6253万	+1.54%
12/10	916	920	916	920	+0.55%	3,800	27億5355万	+0.55%
12/09	916	917	910	915	+0.22%	2,200	27億3859万	-0.54%
12/08	916	918	900	913	-0.33%	6,700	27億3260万	-1.4%
12/05	917	931	915	916	+0.22%	19,600	27億4158万	-1.82%
12/04	910	914	902	914	+0.66%	3,900	27億3560万	-2.66%
12/03	909	909	906	908	+0.33%	1,200	27億1764万	-3.92%
12/02	912	912	901	905	-0.77%	2,900	27億866万	-4.94%
12/01	908	914	908	912	+0.55%	3,300	27億2961万	-4.9%
11/28	914	914	904	907	+0.55%	5,400	27億1465万	-6.01%
11/27	908	910	902	902	0%	1,300	26億9968万	-7.2%
11/26	905	905	901	902	-0.33%	3,400	26億9968万	-7.77%
11/25	889	910	889	905	+1.91%	10,100	27億866万	-8.03%
11/21	880	888	873	888	0%	5,300	26億5778万	-10.3%
11/20	885	888	883	888	+0.45%	7,300	26億5778万	-10.84%
11/19	887	887	880	884	0%	2,800	26億4581万	-11.86%
11/18	891	891	876	884	-0.79%	12,000	26億4581万	-12.39%
11/17	900	900	887	891	-1%	7,600	26億6676万	-12.22%
11/14	895	907	894	900	+0.67%	12,900	26億9369万	-11.94%
11/13	895	897	892	894	+0.22%	7,100	26億7574万	-13.04%
11/12	881	894	881	892	+1.48%	20,400	26億6975万	-13.73%
11/11	901	902	857	879	-2.22%	52,200	26億3084万	-15.56%
11/10	924	949	886	899	+0.56%	95,600	26億9070万	-14.22%
11/07	13:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/07	1,099	1,121	882	894	-17.98%	142,600	26億7574万	-15.1%
11/06	1,072	1,090	1,072	1,090	+2.35%	4,500	32億6236万	+2.93%
11/05	1,051	1,065	1,025	1,065	+1.43%	9,600	31億8754万	+0.57%
11/04	1,083	1,083	1,050	1,050	-2.05%	19,800	31億4264万	-0.76%
10/31	1,086	1,091	1,071	1,072	-0.37%	6,900	32億849万	+1.32%
10/30	1,091	1,091	1,075	1,076	+0.37%	6,100	32億2046万	+1.8%
10/29	1,077	1,084	1,071	1,072	-0.46%	2,800	32億849万	+1.61%
10/28	1,074	1,079	1,074	1,077	-0.65%	1,700	32億2345万	+2.18%
10/27	1,089	1,089	1,068	1,084	+1.69%	3,400	32億4441万	+3.04%
10/24	1,075	1,075	1,066	1,066	-0.19%	2,200	31億9053万	+1.43%
10/23	1,069	1,072	1,050	1,068	+0.09%	3,000	31億9652万	+1.62%
10/22	1,064	1,069	1,062	1,067	+0.38%	5,000	31億9352万	+1.43%
10/21	1,069	1,069	1,055	1,063	+0.76%	900	31億8155万	+0.85%
10/20	1,058	1,058	1,041	1,055	+1.44%	5,300	31億5761万	0%
10/17	1,058	1,058	1,037	1,040	-1.7%	2,700	31億1271万	-1.7%
10/16	1,068	1,068	1,049	1,058	+0.86%	7,100	31億6659万	-0.19%
10/15	1,036	1,059	1,035	1,049	+0.87%	5,600	31億3965万	-1.13%
10/14	1,025	1,050	1,021	1,040	+0.1%	10,400	31億1271万	-2.07%
10/10	1,065	1,065	1,038	1,039	-2.44%	10,500	31億972万	-2.35%
10/09	1,074	1,079	1,058	1,065	+2.01%	11,000	31億8754万	-0.09%
10/08	1,030	1,049	1,028	1,044	-0.38%	5,300	31億2469万	-2.25%

ダイジェット工業（6138）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