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	19:15 ドミネーション・アグリーメントに係る裁判終結に関するお知らせ
10/02	2,890	2,905	2,844	2,846	-2.6%	1,740,200	-	-1.15%
10/01	2,891	2,922	2,864	2,922	+0.52%	1,284,200	-	+1.25%
09/30	2,926	2,936	2,890	2,907	+0.62%	1,283,200	-	+0.52%
09/29	2,918	2,927	2,882	2,889	-1.1%	1,073,300	-	-0.21%
09/28	2,934	2,967	2,920	2,921	-0.44%	1,240,700	-	+0.69%
09/25	2,896	2,934	2,880	2,934	+1.31%	1,471,100	-	+1.03%
09/24	2,858	2,913	2,853	2,896	+2.7%	1,850,700	-	-0.55%
09/18	2,842	2,866	2,806	2,820	-0.7%	1,325,500	-	-3.69%
09/17	2,850	2,870	2,822	2,840	+0.57%	1,041,500	-	-3.63%
09/16	2,754	2,824	2,752	2,824	+2.36%	976,800	-	-4.76%
09/15	2,711	2,775	2,709	2,759	+0.66%	868,000	-	-7.97%
09/14	2,715	2,770	2,709	2,741	-0.87%	1,107,800	-	-9.69%
09/11	2,680	2,768	2,668	2,765	0%	1,502,900	-	-9.96%
09/10	2,738	2,775	2,725	2,765	-0.72%	1,382,500	-	-11.12%
09/09	2,751	2,799	2,748	2,785	+0.98%	1,589,300	-	-11.59%
09/08	2,900	2,900	2,755	2,758	-5.84%	2,170,300	-	-13.68%
09/07	2,901	2,961	2,897	2,929	+1.77%	1,317,200	-	-9.43%
09/04	2,853	2,882	2,820	2,878	+0.63%	1,617,700	-	-11.85%
09/03	2,833	2,882	2,815	2,860	+0.67%	1,587,200	-	-13.07%
09/02	2,950	2,958	2,841	2,841	-4.66%	2,850,500	-	-14.32%
09/01	2,983	3,012	2,976	2,980	-0.33%	1,559,200	-	-10.94%
08/31	3,010	3,013	2,964	2,990	-1.81%	2,256,500	-	-11.51%
08/28	3,039	3,078	3,011	3,045	+0.2%	2,649,800	-	-10.55%
08/27	3,033	3,095	3,013	3,039	+0.3%	2,104,400	-	-11.27%
08/26	3,045	3,050	3,018	3,030	-0.23%	895,600	-	-12.02%
08/25	3,055	3,059	2,999	3,037	-0.62%	1,000,100	-	-12.2%
08/24	2,991	3,083	2,989	3,056	+1.97%	1,297,800	-	-12.01%
08/21	3,001	3,018	2,962	2,997	-1.12%	1,596,800	-	-14.22%
08/20	3,053	3,057	2,999	3,031	+0.76%	1,593,600	-	-13.84%
08/19	3,016	3,066	2,989	3,008	-3.74%	2,785,100	-	-14.98%
08/18	3,314	3,320	3,122	3,125	-5.13%	3,453,000	-	-12.29%
08/17	3,327	3,354	3,261	3,294	-0.27%	3,190,200	-	-8.22%
08/14	3,281	3,309	3,231	3,303	+0.7%	3,237,000	-	-8.35%
08/13	3,343	3,408	3,252	3,280	-10.41%	6,917,000	-	-9.17%
08/12	23:00 海外募集による新株式の発行条件等の決定に関するお知らせ
08/12	16:00 海外募集による新株式の発行に関するお知らせ
08/12	3,724	3,740	3,594	3,661	-0.35%	1,110,500	-	+1.1%
08/10	3,703	3,754	3,598	3,674	+0.52%	1,114,600	-	+1.32%
08/07	3,660	3,700	3,593	3,655	-2.79%	1,411,600	-	+0.72%
08/06	3,770	3,845	3,694	3,760	+0.89%	1,297,800	-	+3.67%
08/05	3,977	3,980	3,670	3,727	-4.61%	3,772,900	-	+2.96%
08/04	15:30 2026年12月期第2四半期(中間期)決算短信〔IFRS〕(連結)
08/04	15:30 連結業績予想の修正に関するお知らせ
08/04	3,773	3,915	3,739	3,907	+4.52%	1,921,100	-	+8.23%
08/03	3,664	3,784	3,536	3,738	+0.48%	1,627,900	-	+4.04%
07/31	3,675	3,797	3,574	3,720	+6.32%	1,346,600	-	+3.79%
07/30	17:00 2026年度株主優待の要件決定に関するお知らせ
07/30	3,436	3,575	3,435	3,499	-0.2%	798,600	-	-2.34%
07/29	3,615	3,620	3,395	3,506	-2.37%	1,573,200	-	-2.23%
07/28	3,715	3,723	3,563	3,591	-5.4%	1,727,200	-	+0.03%
07/27	3,675	3,798	3,616	3,796	+5.01%	1,530,500	-	+5.5%
07/24	3,580	3,615	3,504	3,615	+0.95%	966,700	-	+0.58%
07/23	3,575	3,648	3,539	3,581	+2.17%	848,300	-	-0.53%
07/22	3,537	3,607	3,475	3,505	+3.15%	1,267,000	-	-2.8%
07/21	3,400	3,414	3,315	3,398	+0.27%	1,048,500	-	-6.03%
07/17	3,516	3,538	3,266	3,389	-5.49%	1,307,200	-	-6.56%
07/16	3,529	3,653	3,520	3,586	-0.36%	869,800	-	-1.13%
07/15	3,560	3,611	3,498	3,599	+1.72%	1,076,800	-	-0.47%
07/14	3,606	3,631	3,441	3,538	-2.78%	1,347,300	-	-1.83%
07/13	3,755	3,760	3,601	3,639	-3.09%	1,065,600	-	+1.14%
07/10	3,749	3,798	3,642	3,755	+2.07%	1,532,800	-	+4.83%
07/09	3,480	3,690	3,470	3,679	+6.18%	1,506,600	-	+3.17%
07/08	3,468	3,545	3,410	3,465	-2.15%	889,600	-	-2.48%
07/07	3,751	3,755	3,541	3,541	-6.2%	906,000	-	-0.28%
07/06	3,780	3,864	3,697	3,775	+0.67%	998,500	-	+6.55%
07/03	3,580	3,750	3,543	3,750	+3.73%	1,031,300	-	+6.26%
07/02	3,535	3,658	3,468	3,615	+0.58%	946,000	-	+2.79%
07/01	3,560	3,623	3,528	3,594	+3.34%	819,200	-	+2.42%
06/30	3,515	3,540	3,463	3,478	+0.32%	654,800	-	-0.66%
06/29	3,466	3,479	3,350	3,467	-1.39%	814,500	-	-0.89%
06/26	3,655	3,700	3,489	3,516	-4.61%	1,157,800	-	+0.54%
06/25	3,700	3,733	3,646	3,686	+3.13%	920,800	-	+5.68%
06/24	3,602	3,675	3,529	3,574	-1.33%	661,300	-	+3%
06/23	3,831	3,832	3,614	3,622	-4.21%	812,200	-	+4.86%
06/22	3,713	3,864	3,701	3,781	+1.8%	843,900	-	+9.79%
06/19	3,823	3,846	3,655	3,714	-1.12%	1,120,800	-	+8.31%
06/18	3,750	3,825	3,734	3,756	+0.91%	895,000	-	+9.73%
06/17	3,737	3,759	3,635	3,722	-1.09%	1,030,400	-	+8.89%
06/16	3,740	3,857	3,711	3,763	+2.51%	2,027,700	-	+10.03%
06/15	3,510	3,671	3,499	3,671	+8.23%	1,392,700	-	+7.34%
06/12	3,381	3,484	3,367	3,392	+2.45%	1,305,300	-	-1.02%
06/11	3,165	3,317	3,116	3,311	+0.18%	1,359,000	-	-3.75%
06/10	3,388	3,483	3,300	3,305	-2.45%	1,608,300	-	-4.23%
06/09	3,328	3,426	3,255	3,388	+5.28%	1,956,900	-	-1.48%
06/08	3,169	3,259	3,128	3,218	-4.65%	1,803,000	-	-5.93%
06/05	3,331	3,397	3,293	3,375	+1.23%	929,200	-	-0.97%
06/04	3,368	3,381	3,305	3,334	-3%	1,069,600	-	-1.56%
06/03	3,398	3,523	3,343	3,437	+3.28%	1,463,900	-	+2.29%
06/02	3,450	3,455	3,267	3,328	-3.09%	1,012,500	-	0%
06/01	3,427	3,534	3,386	3,434	-0.32%	1,487,100	-	+3.93%
05/29	15:30 第6回無担保永久社債(劣後特約付)の発行条件決定に関するお知らせ
05/29	3,478	3,489	3,419	3,445	+0.55%	1,384,200	-	+5.16%
05/28	3,367	3,466	3,301	3,426	+1.06%	1,037,100	-	+5.55%
05/27	3,443	3,552	3,377	3,390	+0.21%	1,249,700	-	+5.38%
05/26	3,472	3,480	3,340	3,383	-1.74%	1,213,900	-	+6.08%
05/25	3,394	3,487	3,358	3,443	+4.52%	1,487,800	-	+9.02%
05/22	3,260	3,353	3,255	3,294	+1.45%	1,491,400	-	+5.31%
05/21	3,265	3,304	3,221	3,247	+2.69%	1,487,400	-	+4.57%
05/20	3,280	3,296	3,111	3,162	-6.53%	2,239,800	-	+2.56%
05/19	3,418	3,457	3,352	3,383	-0.38%	901,500	-	+10.56%
05/18	3,566	3,581	3,389	3,396	-4.85%	1,421,500	-	+12.04%
05/15	3,675	3,708	3,495	3,569	-1.73%	1,563,200	-	+19.17%
05/14	3,787	3,857	3,632	3,632	-3.79%	1,795,700	-	+23.12%
05/13	3,746	3,813	3,658	3,775	+0.03%	1,583,500	-	+29.99%
05/12	3,882	3,940	3,756	3,774	-1.28%	1,963,500	-	+32.37%
05/11	3,870	3,890	3,736	3,823	+2.36%	2,445,100	-	+36.49%

DMG森精機（6141）のIR情報・決算資料

2026/05/11～2026/10/02

IR情報＆株価推移

開示資料

決算

株式

チャート