日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
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%
10/07	1,062	1,070	1,032	1,048	-1.6%	8,500	31億3666万	-2.06%
10/06	1,079	1,079	1,052	1,065	+1.53%	8,300	31億8754万	-0.56%
10/03	1,040	1,055	1,040	1,049	+0.77%	3,800	31億3965万	-2.15%
10/02	1,041	1,056	1,040	1,041	+0.77%	3,600	31億1571万	-2.98%
10/01	1,100	1,100	1,025	1,033	-4.97%	17,200	30億9176万	-3.82%
09/30	13:00 投資有価証券売却益(特別利益)の計上に関するお知らせ
09/30	1,045	1,120	1,037	1,087	+3.72%	9,600	32億5338万	+1.02%
09/29	1,042	1,061	1,037	1,048	+0.29%	4,800	31億3666万	-2.6%
09/26	1,051	1,055	1,037	1,045	+0.48%	3,800	31億2768万	-2.79%
09/25	1,037	1,047	1,037	1,040	+0.29%	7,900	31億1271万	-3.17%
09/24	1,045	1,065	1,030	1,037	-1.05%	10,100	31億373万	-3.45%
09/22	1,022	1,097	1,022	1,048	+2.54%	20,200	31億3666万	-2.33%
09/19	1,055	1,055	1,011	1,022	-3.13%	19,000	30億5884万	-4.58%
09/18	1,073	1,078	1,053	1,055	-1.77%	16,500	31億5761万	-1.31%
09/17	1,085	1,085	1,071	1,074	-1.01%	3,900	32億1448万	+0.66%
09/16	1,110	1,111	1,070	1,085	-2.08%	11,800	32億4740万	+1.97%
09/12	1,100	1,108	1,099	1,108	+0.45%	1,800	33億1624万	+4.82%
09/11	1,120	1,120	1,102	1,103	-1.52%	8,200	33億127万	+5.15%
09/10	1,101	1,120	1,098	1,120	+2.85%	10,600	33億5215万	+7.59%
09/09	1,100	1,107	1,089	1,089	-0.55%	3,300	32億5937万	+5.52%
09/08	1,080	1,100	1,080	1,095	+1.39%	5,800	32億7733万	+6.93%
09/05	1,083	1,095	1,080	1,080	+0.09%	6,500	32億3243万	+6.3%
09/04	1,090	1,090	1,050	1,079	-1.55%	10,200	32億2944万	+7.04%
09/03	1,105	1,105	1,096	1,096	-0.81%	2,500	32億8032万	+9.6%
09/02	1,085	1,108	1,080	1,105	+1.66%	15,800	33億726万	+11.39%
09/01	1,093	1,102	1,087	1,087	-0.46%	3,400	32億5338万	+10.47%
08/29	1,085	1,092	1,081	1,092	+0.92%	7,100	32億6835万	+11.89%
08/28	1,076	1,087	1,070	1,082	+0.56%	6,100	32億3842万	+11.78%
08/27	1,066	1,078	1,047	1,076	+0.94%	7,000	32億2046万	+12.08%
08/26	1,086	1,086	1,060	1,066	-1.84%	5,800	31億9053万	+12.09%
08/25	1,100	1,100	1,078	1,086	+1.5%	6,000	32億5039万	+15.04%
08/22	1,050	1,070	1,048	1,070	+2.69%	17,000	32億250万	+14.32%
08/21	1,019	1,049	1,019	1,042	+2.26%	6,400	31億1870万	+12.28%
08/20	1,025	1,038	1,009	1,019	-0.59%	16,100	30億4986万	+10.64%
08/19	1,031	1,031	1,018	1,025	-0.58%	4,100	30億6782万	+11.9%
08/18	984	1,031	984	1,031	+4.78%	26,100	30億8578万	+13.3%
08/15	984	985	979	984	+0.1%	6,900	29億4511万	+8.97%
08/14	990	990	981	983	-0.91%	3,300	29億4211万	+9.59%
08/13	995	996	965	992	-0.1%	14,500	29億6905万	+11.34%
08/12	999	999	957	993	+8.52%	38,500	29億7204万	+12.2%
08/08	15:30 2026年3月期第1四半期決算短信〔日本基準〕(連結)
08/08	915	927	908	915	0%	11,800	27億3859万	+4.21%
08/07	915	917	905	915	+0.55%	3,500	27億3859万	+4.45%
08/06	901	910	901	910	+1.9%	2,600	27億2362万	+4.24%
08/05	904	904	893	893	+0.45%	1,300	26億7274万	+2.64%
08/04	880	893	880	889	+1.02%	4,200	26億6077万	+2.42%
08/01	895	899	877	880	-1.68%	3,500	26億3383万	+1.62%
07/31	881	910	881	895	+1.59%	3,700	26億7873万	+3.59%
07/30	892	892	881	881	-0.56%	2,900	26億3683万	+2.32%
07/29	910	910	869	886	-1.56%	5,900	26億5179万	+3.26%
07/28	907	915	900	900	+0.11%	3,100	26億9369万	+5.39%
07/25	889	899	882	899	+1.12%	7,400	26億9070万	+5.64%
07/24	878	889	875	889	+1.83%	5,000	26億6077万	+4.96%
07/23	868	889	868	873	+1.28%	3,800	26億1288万	+3.56%
07/22	885	887	854	862	-2.6%	24,600	25億7996万	+2.74%
07/18	882	897	879	885	+0.91%	2,700	26億4880万	+5.86%
07/17	875	882	875	877	+0.69%	1,000	26億2486万	+5.54%

6138 ダイジェット工業

IR情報

2025/07/17～2025/12/12

IR情報＆株価推移

開示資料

決算

株式

チャート