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	67,540	68,100	64,120	66,500	-9.54%	3,315,700	7兆2137億	-7.16%
03/06	70,410	73,790	70,300	73,510	+2.58%	2,601,800	7兆9742億	+2.58%
03/05	71,730	73,400	70,120	71,660	+3.92%	2,329,300	7兆7735億	+0.17%
03/04	71,650	73,920	67,880	68,960	-5.57%	3,367,500	7兆4806億	-3.46%
03/03	75,230	75,800	72,650	73,030	-2.51%	2,178,500	7兆9221億	+2.38%
03/02	74,000	75,850	73,370	74,910	-0.78%	1,812,800	8兆1260億	+5.31%
02/27	76,200	76,560	74,110	75,500	-4.51%	2,525,200	8兆1900億	+6.52%
02/26	80,940	81,000	76,840	79,070	-1.16%	2,676,500	8兆5773億	+12.64%
02/25	77,800	80,280	77,400	80,000	+5.79%	2,443,900	8兆6782億	+15.21%
02/24	75,000	76,480	73,700	75,620	+2.11%	2,039,300	8兆2031億	+10.02%
02/20	73,020	75,070	72,510	74,060	-0.01%	1,807,900	8兆315億	+8.7%
02/19	74,000	75,800	73,520	74,070	+3.12%	2,337,300	8兆326億	+9.68%
02/18	71,300	72,550	70,940	71,830	+0.15%	1,630,800	7兆7897億	+7.26%
02/17	16:00 当社執行役に対するストックオプション(新株予約権)の発行要領の一部改定に関するお知らせ
02/17	72,200	72,930	70,410	71,720	-0.75%	1,877,400	7兆7777億	+8.02%
02/16	73,370	73,590	72,050	72,260	-1.09%	1,358,600	7兆8363億	+9.94%
02/13	72,310	74,100	72,210	73,060	+0.32%	2,298,500	7兆9231億	+12.3%
02/12	75,370	75,940	72,520	72,830	-3.37%	2,894,600	7兆8981億	+13.15%
02/10	72,910	76,890	72,790	75,370	+4.35%	4,085,400	8兆1736億	+18.47%
02/09	70,470	72,650	69,290	72,230	+9.77%	3,461,800	7兆8330億	+15.29%
02/06	63,870	67,090	63,510	65,800	+0.97%	2,687,500	7兆1357億	+6.67%
02/05	65,400	67,290	64,070	65,170	-4.36%	2,798,200	7兆674億	+6.9%
02/04	65,920	68,140	65,370	68,140	+1.82%	2,449,400	7兆3895億	+12.98%
02/03	65,300	67,170	64,900	66,920	+7.42%	2,399,600	7兆2572億	+12.48%
02/02	65,190	66,070	62,020	62,300	-5.88%	2,653,200	6兆7562億	+6.11%
01/30	66,400	67,440	65,340	66,190	-1.71%	2,118,900	7兆1780億	+13.94%
01/29	71,400	72,070	67,010	67,340	-4.46%	2,947,700	7兆3027億	+17.45%
01/28	69,620	71,300	68,800	70,480	+2.25%	3,586,000	7兆6433億	+24.9%
01/27	67,500	69,000	66,660	68,930	+3.65%	2,974,400	7兆4752億	+24.48%
01/26	67,170	69,400	66,270	66,500	-2.13%	3,998,000	7兆2116億	+22.13%
01/23	69,700	70,770	67,520	67,950	-0.9%	5,630,300	7兆3689億	+26.67%
01/22	64,000	68,570	63,850	68,570	+17.07%	3,787,800	7兆4361億	+29.78%
01/21	16:00 業績予想および配当予想のお知らせ
01/21	16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
01/21	58,130	60,600	58,130	58,570	-2.38%	3,334,600	6兆3517億	+12.54%
01/20	62,160	62,370	59,920	60,000	-3.88%	2,620,400	6兆5067億	+16.11%
01/19	60,630	62,650	59,990	62,420	+3%	2,788,200	6兆7692億	+21.87%
01/16	60,100	60,600	58,700	60,600	+2.54%	2,907,100	6兆5718億	+19.51%
01/15	59,300	59,550	57,230	59,100	-1.5%	2,755,100	6兆4091億	+17.77%
01/14	58,230	60,160	58,130	60,000	+4.48%	3,226,500	6兆5067億	+20.82%
01/13	57,250	57,940	56,240	57,430	+4.42%	2,706,900	6兆2280億	+17.01%
01/09	55,540	56,240	53,670	55,000	-1.06%	3,504,000	5兆9645億	+13.26%
01/08	16:00 2026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
01/08	54,670	57,090	54,400	55,590	-0.14%	3,805,400	6兆285億	+15.67%
01/07	54,490	56,290	54,460	55,670	+2.71%	3,667,900	6兆372億	+17.11%
01/06	51,540	54,200	51,390	54,200	+6.07%	3,980,600	5兆8778億	+15.18%
01/05	49,970	51,220	49,330	51,100	+6.08%	2,463,700	5兆5416億	+9.56%
2025
12/30	47,700	48,330	47,590	48,170	+0.88%	1,504,200	5兆2238億	+3.91%
12/29	49,170	49,170	47,520	47,750	-2.29%	1,609,600	5兆1783億	+3.49%
12/26	48,000	48,970	47,730	48,870	+2.41%	1,628,100	5兆2997億	+6.27%
12/25	47,400	48,420	47,300	47,720	+0.91%	1,718,600	5兆1750億	+3.91%
12/24	47,290	47,470	46,870	47,290	+0.94%	1,320,200	5兆1284億	+3.29%
12/23	47,330	47,350	46,490	46,850	-0.8%	1,371,400	5兆807億	+2.46%
12/22	46,390	47,350	46,050	47,230	+5.61%	1,712,900	5兆1219億	+3.19%
12/19	44,740	45,180	44,420	44,720	+1.22%	1,682,200	4兆8497億	-2.3%
12/18	44,430	44,880	44,050	44,180	-3.6%	1,901,800	4兆7911億	-3.79%
12/17	45,620	46,320	45,200	45,830	-1.06%	2,040,600	4兆9701億	-0.52%
12/16	47,820	48,390	46,040	46,320	-2.89%	2,496,400	5兆232億	+0.38%
12/15	47,410	48,260	47,130	47,700	-2.27%	2,423,100	5兆1728億	+3.04%
12/12	49,900	49,900	47,550	48,810	-1.05%	3,071,800	5兆2932億	+5.36%
12/11	49,030	49,900	48,710	49,330	+1.59%	2,630,600	5兆3496億	+6.33%
12/10	49,740	51,250	48,150	48,560	-2.23%	4,166,400	5兆2661億	+4.83%
12/09	48,160	50,170	48,030	49,670	+4.66%	3,274,800	5兆3865億	+6.92%
12/08	46,050	47,890	45,950	47,460	+2.95%	2,197,300	5兆1468億	+1.99%
12/05	45,600	46,240	45,240	46,100	+1.41%	1,992,900	4兆9993億	-1.29%
12/04	45,130	46,470	44,930	45,460	+2.3%	2,426,900	4兆9299億	-3.51%
12/03	43,490	44,770	43,200	44,440	+4.54%	1,971,700	4兆8193億	-6.35%
12/02	43,110	43,820	42,510	42,510	+0.14%	1,739,200	4兆6100億	-11.15%
12/01	44,220	44,410	42,370	42,450	-2.93%	1,743,900	4兆6035億	-12.08%
11/28	43,900	44,050	43,270	43,730	-0.07%	1,245,800	4兆7423億	-10.06%
11/27	44,410	44,490	43,510	43,760	-0.52%	1,717,400	4兆7456億	-10.67%
11/26	43,340	44,420	43,160	43,990	+2.88%	2,137,500	4兆7705億	-10.84%
11/25	44,630	44,680	42,760	42,760	-2.66%	2,290,400	4兆6371億	-14.01%
11/21	44,430	44,630	43,270	43,930	-7.07%	3,036,800	4兆7640億	-12.29%
11/20	47,730	48,530	46,310	47,270	+6.87%	3,290,000	5兆1262億	-6.36%
11/19	45,500	45,830	43,750	44,230	-3.43%	3,106,100	4兆7965億	-12.73%
11/18	47,250	47,380	45,800	45,800	-4.6%	2,077,400	4兆9668億	-10.15%
11/17	47,010	48,280	46,990	48,010	+1.52%	1,585,400	5兆2065億	-6.4%
11/14	45,920	47,580	45,880	47,290	-2.35%	2,454,900	5兆1284億	-8.21%
11/13	47,450	48,430	46,860	48,430	+1.19%	2,095,700	5兆2520億	-6.35%
11/12	47,580	48,000	46,310	47,860	+0.23%	2,507,200	5兆1902億	-7.79%
11/11	50,550	50,590	47,300	47,750	-4.54%	3,368,500	5兆1783億	-8.44%
11/10	49,490	50,450	48,580	50,020	+3.09%	2,078,600	5兆4244億	-4.32%
11/07	48,800	49,160	47,770	48,520	-3.96%	2,912,900	5兆2618億	-7.28%
11/06	48,990	50,810	48,750	50,520	+6.27%	3,089,600	5兆4787億	-3.27%
11/05	48,860	49,000	46,040	47,540	-8.35%	4,209,200	5兆1555億	-8.69%
11/04	52,030	53,090	51,680	51,870	+0.5%	2,873,600	5兆6251億	-0.32%
10/31	51,000	52,210	50,450	51,610	-0.29%	3,467,500	5兆5969億	-0.43%
10/30	53,850	54,290	50,800	51,760	-8.21%	6,231,200	5兆6131億	-0.03%
10/29	16:00 剰余金の配当に関するお知らせ
10/29	16:00 業績予想のお知らせ
10/29	16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
10/29	55,350	57,050	54,990	56,390	+4.66%	4,233,300	6兆1152億	+9.16%
10/28	54,070	54,880	53,760	53,880	-0.68%	2,062,900	5兆8430億	+5.01%
10/27	54,120	54,250	53,670	54,250	+1.5%	1,894,800	5兆8832億	+6.25%
10/24	52,300	53,680	52,200	53,450	+5.03%	2,551,300	5兆7964億	+5.23%
10/23	50,880	51,210	50,030	50,890	-3.8%	3,122,000	5兆5188億	+0.84%
10/22	52,100	53,010	51,700	52,900	+0.69%	2,339,100	5兆7368億	+5.36%
10/21	54,160	54,320	52,330	52,540	-2.09%	3,356,100	5兆6977億	+5.63%
10/20	52,710	53,660	52,090	53,660	+3.65%	2,633,500	5兆8192億	+8.85%
10/17	52,360	53,090	51,500	51,770	-3.67%	3,357,600	5兆6142億	+6.28%
10/16	53,000	54,010	52,550	53,740	+2.54%	2,994,500	5兆8279億	+11.61%
10/15	51,390	52,580	50,740	52,410	+1.77%	3,327,700	5兆6836億	+10.31%
10/14	53,410	53,990	51,250	51,500	-4.08%	4,369,600	5兆5849億	+9.71%
10/10	53,280	54,420	52,750	53,690	-0.07%	4,232,600	5兆8224億	+15.68%
10/09	53,140	54,030	52,370	53,730	+3.05%	4,318,700	5兆8268億	+17.4%
10/08	52,200	53,100	51,710	52,140	-1.99%	3,626,400	5兆6544億	+15.52%
10/06	16:00 2026年3月期第2四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

ディスコ（6146）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