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
04/28	29,230	29,345	27,400	27,425	-4.54%	7,471,500	2兆9734億	-3.77%
04/25	27,850	28,730	27,680	28,730	+4.3%	8,639,700	3兆1149億	+0.02%
04/24	27,465	27,545	27,025	27,545	+2.15%	7,296,000	2兆9864億	-4.76%
04/23	27,750	28,025	26,450	26,965	-0.24%	10,364,400	2兆9235億	-7.56%
04/22	26,705	27,705	26,645	27,030	+1.46%	8,585,100	2兆9306億	-8.42%
04/21	26,255	27,370	26,255	26,640	-0.45%	8,164,000	2兆8875億	-10.74%
04/18	26,595	27,870	25,565	26,760	+0.87%	13,292,700	2兆9005億	-11.41%
04/17	16:00 剰余金の配当に関するお知らせ
04/17	16:00 業績予想のお知らせ
04/17	16:00 2025年3月期決算短信〔日本基準〕(連結)
04/17	25,995	26,725	25,705	26,530	+2.14%	5,954,200	2兆8755億	-13.06%
04/16	27,370	27,560	25,770	25,975	-8%	6,292,400	2兆8154億	-15.56%
04/15	28,285	28,695	28,025	28,235	-0.9%	4,403,900	3兆604億	-9.06%
04/14	27,970	29,000	27,730	28,490	+3.71%	6,389,800	3兆880億	-8.8%
04/11	25,710	27,560	25,675	27,470	-0.42%	5,810,500	2兆9774億	-12.52%
04/10	28,920	29,200	27,330	27,585	+12.96%	4,939,000	2兆9899億	-12.78%
04/09	24,800	25,010	23,800	24,420	-8.16%	6,612,000	2兆6468億	-23.43%
04/08	25,530	26,900	25,500	26,590	+12.67%	5,558,100	2兆8821億	-17.89%
04/07	23,000	24,675	22,640	23,600	-14.6%	6,889,700	2兆5580億	-28.17%
04/04	16:00 2025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	28,885	29,280	26,910	27,635	-4.69%	7,960,600	2兆9953億	-17.3%
04/03	28,030	29,635	28,020	28,995	-4.09%	6,470,200	3兆1427億	-14.69%
04/02	30,120	30,490	29,750	30,230	+0.37%	4,258,100	3兆2766億	-12.3%
04/01	29,665	30,290	29,430	30,120	+0.75%	5,120,100	3兆2647億	-13.87%
03/31	31,150	31,220	29,860	29,895	-8.38%	4,709,300	3兆2403億	-16.03%
03/28	32,280	33,190	32,130	32,630	-2.66%	3,975,100	3兆5367億	-10%
03/27	34,070	34,220	33,260	33,520	-4.75%	3,247,800	3兆6332億	-8.99%
03/26	34,990	35,460	34,630	35,190	+2.62%	3,989,400	3兆8142億	-5.83%
03/25	33,930	34,390	33,470	34,290	+3.72%	3,758,400	3兆7167億	-9.39%
03/24	33,870	33,870	32,920	33,060	-1.67%	2,905,100	3兆5833億	-13.65%
03/21	33,970	34,220	33,610	33,620	-0.39%	2,816,200	3兆6440億	-13.33%
03/19	34,910	35,080	33,660	33,750	-5.22%	3,610,400	3兆6581億	-14.03%
03/18	35,900	36,160	35,330	35,610	+0.94%	2,715,200	3兆8597億	-10.44%
03/17	36,200	36,300	35,150	35,280	-1.18%	3,870,900	3兆8240億	-12.19%
03/14	34,440	35,840	34,300	35,700	+3.69%	5,944,700	3兆8695億	-11.98%
03/13	34,000	34,950	33,960	34,430	+5.19%	4,423,800	3兆7318億	-15.76%
03/12	33,440	33,680	32,630	32,730	-1.18%	3,477,500	3兆5476億	-20.66%
03/11	31,620	33,120	31,190	33,120	+0.3%	4,873,800	3兆5898億	-20.5%
03/10	32,900	34,450	32,790	33,020	+1.35%	5,505,300	3兆5790億	-21.61%
03/07	32,000	34,200	32,000	32,580	-1.54%	5,561,100	3兆5313億	-23.59%
03/06	34,620	34,680	32,950	33,090	-3.19%	5,201,500	3兆5866億	-23.31%
03/05	36,980	37,400	34,180	34,180	-6.94%	5,444,000	3兆7047億	-21.66%
03/04	36,940	37,390	35,860	36,730	-4.35%	4,771,100	3兆9811億	-16.77%
03/03	38,320	38,640	37,770	38,400	+2.21%	3,119,800	4兆1621億	-13.82%
02/28	38,500	38,500	37,060	37,570	-10.33%	4,352,500	4兆722億	-16.61%
02/27	41,500	42,290	41,250	41,900	+1.95%	3,363,000	4兆5415億	-8.19%
02/26	41,280	41,530	40,680	41,100	-3.93%	3,220,700	4兆4548億	-10.31%
02/25	43,040	45,030	42,480	42,780	-6.68%	4,986,000	4兆6369億	-6.88%
02/21	45,600	45,880	44,840	45,840	-0.99%	3,422,800	4兆9686億	-0.33%
02/20	46,500	47,310	45,830	46,300	-1.38%	3,834,400	5兆182億	+0.81%
02/19	46,500	47,100	45,310	46,950	-0.13%	4,330,300	5兆887億	+2.42%
02/18	47,160	48,000	47,000	47,010	-0.11%	2,569,300	5兆952億	+2.78%
02/17	45,380	47,220	45,260	47,060	+3.7%	3,327,600	5兆1006億	+2.8%
02/14	45,830	46,320	45,360	45,380	-0.48%	2,446,600	4兆9185億	-1.01%
02/13	45,020	46,030	45,020	45,600	+0.71%	2,816,700	4兆9424億	-0.8%
02/12	45,900	46,100	44,420	45,280	-2.43%	3,550,100	4兆9077億	-1.57%
02/10	45,950	47,150	45,840	46,410	+0.89%	3,289,600	5兆302億	+1.07%
02/07	44,310	46,640	44,190	46,000	+2.77%	4,576,900	4兆9857億	+0.5%
02/06	43,800	44,810	43,720	44,760	+2.87%	2,938,400	4兆8513億	-2.02%
02/05	43,870	44,100	43,170	43,510	-1.05%	2,750,000	4兆7158億	-4.59%
02/04	43,590	44,930	43,330	43,970	+2.4%	3,916,800	4兆7657億	-3.47%
02/03	43,200	43,880	42,700	42,940	-4.02%	3,148,300	4兆6541億	-5.58%
01/31	45,560	45,770	44,740	44,740	-2.48%	3,447,700	4兆8492億	-1.58%
01/30	45,290	45,910	44,880	45,880	+1.26%	4,371,700	4兆9727億	+1.21%
01/29	45,930	45,930	43,910	45,310	+0.18%	5,857,800	4兆9109億	+0.25%
01/28	44,000	45,600	42,180	45,230	-2.9%	7,458,900	4兆9023億	+0.25%
01/27	46,100	46,800	44,960	46,580	-1.79%	5,838,800	5兆486億	+3.6%
01/24	47,150	48,480	46,430	47,430	-6.74%	8,477,600	5兆1407億	+6%
01/23	16:00 業績予想および配当予想のお知らせ
01/23	16:00 2025年3月期第3四半期決算短信〔日本基準〕(連結)
01/23	53,000	53,680	50,720	50,860	-2.45%	6,776,400	5兆5125億	+14.37%
01/22	47,500	52,200	46,900	52,140	+11.89%	8,801,600	5兆6512億	+18.3%
01/21	44,720	46,600	44,580	46,600	+5.86%	5,824,500	5兆505億	+6.87%
01/20	44,320	45,040	43,720	44,020	-0.02%	3,712,500	4兆7709億	+1.38%
01/17	43,910	45,010	43,400	44,030	-0.52%	3,670,300	4兆7720億	+1.74%
01/16	44,560	45,100	43,580	44,260	+0.43%	4,434,300	4兆7969億	+2.51%
01/15	44,600	44,640	43,370	44,070	-0.63%	3,808,100	4兆7763億	+2.14%
01/14	47,040	47,240	44,300	44,350	-7.6%	4,503,400	4兆8067億	+2.85%
01/10	48,180	49,530	47,710	48,000	-1.4%	4,521,000	5兆2022億	+11.37%
01/09	16:00 2025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
01/09	48,540	49,710	48,180	48,680	+0.16%	4,526,100	5兆2759億	+13.65%
01/08	45,760	48,600	45,700	48,600	+4.7%	5,343,900	5兆2673億	+14.33%
01/07	45,280	46,950	44,870	46,420	+7.5%	5,160,000	5兆310億	+9.91%
01/06	43,430	43,750	42,660	43,180	+1.05%	3,033,200	4兆6798億	+2.68%
2024
12/30	43,370	43,500	42,570	42,730	-2.35%	2,546,700	4兆6311億	+1.78%
12/27	43,010	43,850	42,830	43,760	+2.31%	3,211,100	4兆7427億	+4.23%
12/26	41,730	43,050	41,660	42,770	+1.35%	3,547,800	4兆6354億	+1.99%
12/25	42,370	42,630	41,390	42,200	+0.12%	2,748,100	4兆5736億	+0.67%
12/24	42,990	43,290	42,130	42,150	-0.82%	2,862,900	4兆5682億	+0.54%
12/23	42,160	42,640	41,710	42,500	+2.31%	3,300,200	4兆6062億	+1.33%
12/20	42,150	42,400	41,140	41,540	-2.3%	5,024,500	4兆5021億	-0.95%
12/19	42,000	43,480	41,640	42,520	-1.94%	3,760,900	4兆6083億	+1.29%
12/18	41,550	43,650	41,320	43,360	+5.04%	4,756,200	4兆6994億	+3.51%
12/17	41,870	42,380	41,000	41,280	+0.22%	3,139,900	4兆4739億	-1.34%
12/16	40,800	41,870	40,710	41,190	+1.68%	3,611,100	4兆4642億	-1.78%
12/13	41,020	41,080	40,120	40,510	-1.24%	3,046,900	4兆3905億	-3.73%
12/12	41,810	41,990	40,570	41,020	+1.51%	3,882,400	4兆4457億	-2.87%
12/11	41,180	41,380	40,370	40,410	-3.65%	3,406,200	4兆3796億	-4.65%
12/10	41,170	42,040	40,600	41,940	+3.63%	3,967,500	4兆5455億	-1.62%
12/09	42,030	42,100	40,470	40,470	-2.58%	3,118,300	4兆3861億	-5.3%
12/06	42,750	43,100	41,430	41,540	-4.4%	3,456,000	4兆5021億	-3.01%
12/05	44,200	44,480	43,120	43,450	+0.07%	3,655,900	4兆7091億	+1.17%
12/04	44,500	44,770	43,320	43,420	-0.96%	3,571,100	4兆7059億	+0.93%
12/03	42,890	44,470	42,850	43,840	+6.07%	6,093,000	4兆7514億	+2.16%
12/02	41,300	42,450	40,760	41,330	+1.8%	5,734,000	4兆4793億	-3.32%
11/29	41,330	41,630	40,310	40,600	-2.8%	4,538,900	4兆4002億	-4.7%
11/28	41,180	43,370	40,430	41,770	-0.26%	6,870,400	4兆5270億	-1.68%

6146 ディスコ

IR情報

2024/11/28～2025/04/28

IR情報＆株価推移

開示資料

決算

株式

チャート