日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
04/24	47,800	49,250	47,610	48,430	+4.38%	3,065,200	5兆2481億	-10.49%
04/23	48,990	49,010	46,250	46,400	-2.56%	2,631,500	5兆281億	-14.44%
04/22	48,220	49,530	46,650	47,620	-4.38%	3,567,600	5兆1603億	-12.48%
04/19	52,130	52,330	49,270	49,800	-8%	3,550,100	5兆3965億	-8.5%
04/18	51,350	54,590	50,900	54,130	+1.67%	2,948,300	5兆8657億	-0.59%
04/17	53,560	54,220	52,840	53,240	+1.02%	2,371,000	5兆7693億	-1.93%
04/16	53,810	53,840	52,460	52,700	-4.53%	2,187,400	5兆7108億	-2.68%
04/15	55,650	55,860	54,350	55,200	-1.92%	1,843,400	5兆9817億	+2.16%
04/12	56,450	56,580	54,980	56,280	+1.31%	2,561,600	6兆987億	+4.42%
04/11	55,000	56,000	54,950	55,550	+0.09%	2,168,900	6兆196億	+3.46%
04/10	56,080	56,530	55,350	55,500	-1.94%	2,182,900	6兆142億	+3.61%
04/09	55,790	56,900	55,630	56,600	+0.96%	2,147,700	6兆1334億	+5.83%
04/08	55,600	57,460	55,430	56,060	+2.75%	3,579,300	6兆749億	+5.22%
04/05	56,300	57,000	53,880	54,560	-3.86%	3,443,300	5兆9123億	+2.87%
04/04	15:00 2024年3月期第4四半期個別売上高および出荷額の速報値に関するお知らせ
04/04	57,180	57,200	56,190	56,750	+0.96%	2,291,700	6兆1496億	+7.51%
04/03	56,220	57,050	55,270	56,210	-1.4%	2,692,000	6兆911億	+7.26%
04/02	56,600	57,200	56,230	57,010	+2.13%	2,427,800	6兆1778億	+9.54%
04/01	57,320	57,590	55,370	55,820	-2.4%	2,849,600	6兆489億	+8.09%
03/29	55,130	57,850	54,720	57,190	+3.62%	7,176,200	6兆1973億	+11.47%
03/28	54,830	55,750	54,520	55,190	-0.18%	2,249,600	5兆9806億	+8.75%
03/27	55,440	55,690	54,630	55,290	+0.53%	2,242,900	5兆9914億	+9.9%
03/26	55,100	56,310	54,420	55,000	+1.1%	2,275,000	5兆9600億	+10.36%
03/25	55,360	55,650	54,380	54,400	-0.71%	2,108,500	5兆8950億	+10.1%
03/22	53,200	55,570	53,080	54,790	+3.46%	3,393,900	5兆9373億	+11.69%
03/21	52,100	52,960	51,360	52,960	+2.83%	2,741,700	5兆7389億	+8.93%
03/19	50,180	51,750	50,010	51,500	+1.2%	2,472,000	5兆5807億	+6.75%
03/18	48,000	51,000	47,960	50,890	+5.84%	1,989,200	5兆5146億	+6.17%
03/15	49,360	49,490	47,860	48,080	-4.51%	1,925,200	5兆2101億	+0.87%
03/14	49,450	50,370	48,540	50,350	+0.7%	1,843,200	5兆4561億	+6.1%
03/13	51,300	51,390	49,260	50,000	+0.12%	1,888,800	5兆4182億	+5.98%
03/12	49,310	50,460	48,930	49,940	+0.58%	2,169,900	5兆4117億	+6.6%
03/11	48,680	49,650	48,050	49,650	-4.37%	2,092,400	5兆3803億	+6.75%
03/08	51,800	53,260	51,680	51,920	+1.6%	2,547,900	5兆6262億	+12.57%
03/07	52,640	52,660	50,280	51,100	-2.39%	2,946,200	5兆5374億	+11.91%
03/06	52,450	53,060	51,910	52,350	-2.06%	2,882,300	5兆6728億	+15.65%
03/05	51,510	54,190	51,180	53,450	+3.75%	4,380,200	5兆7920億	+19.32%
03/04	51,750	51,970	50,720	51,520	+2.85%	2,107,700	5兆5829億	+16.46%
03/01	48,780	50,090	48,600	50,090	+3.79%	2,132,700	5兆4279億	+14.26%
02/29	46,550	48,260	46,350	48,260	+2.42%	2,122,600	5兆2296億	+11.03%
02/28	46,800	47,590	46,380	47,120	-0.25%	1,242,900	5兆1061億	+9.18%
02/27	47,390	47,590	46,570	47,240	+0.62%	1,394,200	5兆1191億	+10.08%
02/26	47,800	47,840	46,300	46,950	-0.97%	1,811,700	5兆877億	+10.06%
02/22	45,980	47,460	45,010	47,410	+9.42%	3,056,200	5兆1375億	+11.93%
02/21	42,900	43,330	42,520	43,330	-1.75%	1,474,700	4兆6951億	+3.18%
02/20	44,010	44,950	43,750	44,100	+1.29%	1,508,000	4兆7785億	+5.51%
02/19	44,020	44,340	42,880	43,540	-1.67%	1,211,000	4兆7178億	+4.76%
02/16	45,660	46,480	43,760	44,280	-2.75%	2,705,800	4兆7980億	+7.29%
02/15	44,660	46,010	44,300	45,530	+3.74%	2,484,100	4兆9335億	+11.17%
02/14	43,170	43,910	43,100	43,890	+0.71%	1,363,900	4兆7558億	+8.27%
02/13	44,890	44,920	43,240	43,580	-0.34%	1,955,100	4兆7222億	+8.5%
02/09	44,250	44,800	43,510	43,730	-1.18%	1,801,200	4兆7384億	+10.04%
02/08	43,900	44,480	43,310	44,250	+3.27%	1,964,800	4兆7948億	+12.49%
02/07	42,840	43,120	42,390	42,850	-1.24%	1,570,900	4兆6431億	+9.97%
02/06	41,960	43,490	41,720	43,390	+3.93%	2,305,200	4兆7016億	+12.28%
02/05	41,600	42,140	40,780	41,750	+0.68%	1,591,700	4兆5239億	+9.01%
02/02	40,780	41,470	40,540	41,470	+3.68%	1,990,600	4兆4935億	+9.11%
02/01	40,170	40,570	39,810	40,000	-0.94%	1,493,000	4兆3342億	+6.08%
01/31	39,900	40,620	39,760	40,380	-1.92%	1,657,800	4兆3754億	+7.85%
01/30	41,000	41,790	40,630	41,170	+1.5%	1,911,300	4兆4610億	+10.82%
01/29	39,590	40,560	39,340	40,560	+2.42%	1,627,500	4兆3949億	+10.07%
01/26	40,350	41,030	39,470	39,600	-4.53%	2,599,000	4兆2909億	+8.29%
01/25	41,900	42,050	39,380	41,480	+1.84%	4,045,000	4兆4946億	+14.3%
01/24	16:00 2024年3月期第3四半期決算短信〔日本基準〕(連結)
01/24	16:00 業績予想および配当予想のお知らせ
01/24	40,380	40,910	39,950	40,730	+0.3%	1,956,800	4兆4134億	+13.31%
01/23	40,960	42,950	40,610	40,610	-1.12%	3,170,600	4兆4003億	+13.86%
01/22	41,500	42,060	40,640	41,070	+0.56%	2,249,600	4兆4502億	+16%
01/19	40,000	41,140	39,980	40,840	+3.79%	2,466,300	4兆4253億	+16.69%
01/18	38,240	39,580	38,140	39,350	+2.55%	1,574,900	4兆2638億	+13.81%
01/17	39,110	39,430	38,290	38,370	-0.1%	1,619,800	4兆1576億	+12.23%
01/16	38,080	38,480	37,690	38,410	+0.63%	1,467,600	4兆1620億	+13.48%
01/15	36,880	38,170	36,730	38,170	+5.04%	1,657,400	4兆1360億	+13.83%
01/12	36,500	37,040	36,070	36,340	-0.19%	1,356,400	3兆9377億	+9.5%
01/11	15:00 2024年3月期第3四半期個別売上高および出荷額の速報値に関するお知らせ
01/11	35,470	36,500	35,310	36,410	+3.85%	1,472,000	3兆9452億	+10.38%
01/10	35,040	35,300	34,660	35,060	+1.36%	1,063,900	3兆7990億	+6.9%
01/09	34,230	34,780	34,070	34,590	+5.07%	1,528,200	3兆7480億	+5.85%
01/05	33,490	33,560	32,650	32,920	-2.11%	1,131,100	3兆5671億	+1.13%
01/04	32,830	33,780	32,520	33,630	-3.86%	1,407,500	3兆6440億	+3.55%
2023
12/29	34,490	35,040	34,150	34,980	+0.55%	794,700	3兆7903億	+8.08%
12/28	35,100	35,270	34,470	34,790	-0.06%	836,600	3兆7697億	+7.98%
12/27	34,770	35,130	34,460	34,810	+1.19%	951,300	3兆7719億	+8.44%
12/26	33,820	34,440	33,690	34,400	+1.27%	760,200	3兆7274億	+7.54%
12/25	33,610	33,970	33,340	33,970	+1.77%	612,900	3兆6809億	+6.55%
12/22	33,470	33,900	33,130	33,380	+0.66%	834,000	3兆6169億	+4.95%
12/21	32,860	33,260	32,750	33,160	-1.37%	869,400	3兆5931億	+4.41%
12/20	34,190	34,190	33,320	33,620	+0.15%	1,210,600	3兆6429億	+6.03%
12/19	33,040	33,690	32,390	33,570	+3.1%	1,121,300	3兆6375億	+6.33%
12/18	33,050	33,190	32,390	32,560	-1.12%	745,800	3兆5281億	+3.65%
12/15	34,200	34,230	32,660	32,930	-2.49%	1,771,400	3兆5682億	+5.3%
12/14	34,330	34,980	33,610	33,770	-0.68%	2,923,600	3兆6592億	+8.64%
12/13	31,600	34,390	31,470	34,000	+9.89%	3,731,500	3兆6841億	+10.08%
12/12	31,490	31,680	30,670	30,940	+2.28%	1,060,300	3兆3525億	+0.81%
12/11	30,330	30,550	30,010	30,250	+1.8%	610,900	3兆2778億	-1.2%
12/08	30,090	30,410	29,590	29,715	-0.29%	973,300	3兆2198億	-2.65%
12/07	29,950	30,300	29,555	29,800	-2.39%	956,700	3兆2290億	-1.92%
12/06	30,210	30,750	30,100	30,530	+3.26%	963,100	3兆3081億	+0.97%
12/05	31,180	31,180	29,455	29,565	-5.63%	1,461,500	3兆2035億	-1.81%
12/04	31,580	31,610	31,090	31,330	-0.95%	789,000	3兆3948億	+4.37%
12/01	31,800	31,870	31,470	31,630	-1.43%	890,400	3兆4273億	+5.99%
11/30	31,850	32,210	31,630	32,090	+2.07%	1,356,100	3兆4771億	+7.98%
11/29	30,830	31,500	30,760	31,440	+1.29%	701,700	3兆4067億	+6.36%
11/28	30,900	31,260	30,610	31,040	+0.49%	870,500	3兆3634億	+5.41%

6146 ディスコ

IR情報

2023/11/28～2024/04/24

IR情報＆株価推移

開示資料

決算

株式

チャート