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
10/27	50,510	51,490	49,470	49,800	+2.87%	2,026,700	-	-10.75%
10/26	49,110	49,360	47,550	48,410	-1.79%	2,432,700	-	-13.32%
10/23	48,530	50,850	46,100	49,290	-3.79%	4,383,200	-	-11.93%
10/22	16:00 剰余金の配当に関するお知らせ
10/22	16:00 業績予想のお知らせ
10/22	16:00 2027年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
10/22	54,000	54,080	50,850	51,230	-4.37%	2,075,300	-	-8.61%
10/21	54,400	54,920	53,120	53,570	+1.79%	1,752,100	-	-4.48%
10/20	53,480	53,680	52,140	52,630	-1.37%	1,778,300	-	-6.16%
10/19	51,560	53,920	51,500	53,360	-0.91%	1,531,800	-	-4.92%
10/16	53,600	54,240	52,360	53,850	+1.26%	2,046,100	-	-4.09%
10/15	55,760	56,040	52,930	53,180	-8.47%	1,820,500	-	-5.5%
10/14	57,580	59,810	57,570	58,100	-0.82%	1,850,000	-	+3.15%
10/13	58,730	59,850	57,990	58,580	-4.69%	1,629,400	-	+4.3%
10/09	59,610	61,460	59,310	61,460	+0.52%	1,503,400	-	+9.7%
10/08	61,000	62,480	61,000	61,140	-0.39%	1,871,900	-	+9.5%
10/07	64,200	64,240	60,320	61,380	-6.29%	3,290,900	-	+10.17%
10/06	16:00 2027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
10/06	63,080	65,500	62,730	65,500	+2.78%	1,796,000	-	+17.74%
10/05	62,290	64,080	61,840	63,730	+5.71%	2,180,200	-	+15.03%
10/02	60,000	61,100	59,630	60,290	-0.25%	1,582,400	-	+9.07%
10/01	59,220	60,550	58,620	60,440	+5.2%	1,867,100	-	+9.31%
09/30	58,340	58,630	56,780	57,450	+1.36%	2,047,000	-	+3.82%
09/29	56,000	56,750	55,310	56,680	+4.19%	2,123,100	-	+2.14%
09/28	56,390	56,700	54,380	54,400	+0.33%	1,422,500	-	-2.22%
09/25	53,430	54,860	53,430	54,220	+1.69%	1,120,200	-	-2.92%
09/24	54,000	54,000	52,450	53,320	+1.72%	1,380,500	-	-5.08%
09/18	52,100	52,560	51,330	52,420	+3.62%	1,444,700	-	-7.51%
09/17	51,760	51,800	49,800	50,590	-0.8%	1,400,300	-	-11.56%
09/16	50,750	51,300	49,780	51,000	-0.78%	1,348,900	-	-11.78%
09/15	50,160	51,880	50,150	51,400	-0.06%	992,600	-	-11.82%
09/14	50,200	51,910	49,620	51,430	-1.06%	1,177,200	-	-12.46%
09/11	51,580	52,150	50,650	51,980	-2.99%	1,430,800	-	-11.95%
09/10	53,420	54,590	52,930	53,580	-0.02%	1,624,800	-	-9.82%
09/09	54,650	56,010	53,160	53,590	-0.56%	1,491,800	-	-10.42%
09/08	56,720	57,270	53,890	53,890	-5.7%	1,419,500	-	-10.36%
09/07	56,530	57,710	56,310	57,150	+4.94%	1,135,600	-	-5.35%
09/04	54,000	55,100	53,740	54,460	+0.78%	1,291,800	-	-9.89%
09/03	54,620	55,040	53,660	54,040	-2.05%	1,560,000	-	-10.43%
09/02	54,590	55,920	54,310	55,170	-2.51%	1,475,900	-	-8.39%
09/01	56,560	57,160	55,900	56,590	-2.63%	1,173,700	-	-6.01%
08/31	56,350	58,430	55,900	58,120	-2.07%	1,654,400	-	-3.86%
08/28	60,070	61,270	59,230	59,350	-0.72%	976,900	-	-2%
08/27	61,500	61,880	58,880	59,780	-1.37%	1,293,800	-	-1.95%
08/26	59,780	60,920	58,150	60,610	-0.15%	1,587,400	-	-1.15%
08/25	60,120	61,000	58,750	60,700	-1.17%	1,950,100	-	-1.41%
08/24	62,360	62,980	60,280	61,420	+0.1%	1,056,200	-	-0.5%
08/21	59,320	61,360	59,140	61,360	+1.72%	1,012,100	-	-1.19%
08/20	59,170	60,360	58,900	60,320	+0.94%	1,220,200	-	-3.62%
08/19	59,350	61,580	58,620	59,760	-4.15%	1,468,100	-	-5.2%
08/18	65,820	65,820	61,770	62,350	-5.4%	1,108,800	-	-1.78%
08/17	65,310	66,010	64,330	65,910	+0.67%	833,300	-	+3.16%
08/14	68,120	68,120	64,730	65,470	-0.55%	1,247,000	-	+2.11%
08/13	65,400	67,230	64,960	65,830	+4.56%	1,621,200	-	+2.5%
08/12	62,200	63,230	61,240	62,960	-0.03%	1,496,600	-	-2.34%
08/10	60,020	63,230	60,020	62,980	+7.77%	1,676,600	-	-3.21%
08/07	16:00 譲渡制限付株式報酬としての新株式の発行の払込完了に関するお知らせ
08/07	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)の発行内容確定に関するお知らせ
08/07	61,490	61,700	57,520	58,440	-5.11%	1,752,700	-	-10.93%
08/06	61,800	63,000	60,700	61,590	-3.37%	1,569,200	-	-7.18%
08/05	63,890	64,480	62,440	63,740	+4.68%	1,514,500	-	-5.24%
08/04	60,580	61,560	58,770	60,890	+0.61%	1,719,000	-	-10.42%
08/03	58,000	61,600	57,840	60,520	+3.49%	2,512,700	-	-11.93%
07/31	59,870	60,990	57,430	58,480	+12.74%	4,260,400	-	-15.78%
07/30	50,590	53,590	49,400	51,870	+1.07%	2,480,800	-	-26.46%
07/29	54,030	56,010	50,200	51,320	-6.52%	2,650,500	-	-28.37%
07/28	57,000	57,300	54,870	54,900	-12.37%	2,110,800	-	-24.7%
07/27	61,640	63,100	60,110	62,650	+2.89%	1,849,700	-	-15.63%
07/24	62,800	63,020	59,420	60,890	-12.27%	4,862,000	-	-18.97%
07/23	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)の募集事項に関するお知らせ
07/23	16:00 譲渡制限付株式報酬としての新株式の発行に関するお知らせ
07/23	16:00 2027年3月期第1四半期業績予想値と実績値との差異ならびに第2四半期業績予想および配当予想に関するお知らせ
07/23	16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/23	70,250	72,080	69,260	69,410	+1.2%	1,869,000	-	-8.8%
07/22	68,840	72,050	67,520	68,590	+2.62%	2,309,800	-	-10.55%
07/21	64,790	67,130	63,000	66,840	+3.18%	1,686,400	-	-13.42%
07/17	65,680	66,590	62,260	64,780	-8.23%	1,766,400	-	-16.88%
07/16	71,060	71,280	68,280	70,590	-4.02%	1,463,600	-	-10.12%
07/15	72,150	74,240	71,480	73,550	+2.65%	1,136,100	-	-6.33%
07/14	70,030	71,710	68,730	71,650	+1.1%	1,109,100	-	-8.58%
07/13	71,710	74,930	70,330	70,870	-2.33%	1,183,300	-	-9.57%
07/10	72,890	73,770	71,620	72,560	+1.47%	1,346,000	-	-7.26%
07/09	70,140	72,340	69,230	71,510	+4.81%	1,420,100	-	-8.6%
07/08	68,900	71,710	68,030	68,230	-5.1%	1,732,600	-	-12.82%
07/07	75,600	76,900	71,600	71,900	-7.82%	1,745,600	-	-8.16%
07/06	16:00 2027年3月期第1四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
07/06	78,000	78,830	75,230	78,000	+1.84%	1,409,400	-	+0.03%
07/03	74,000	76,910	72,750	76,590	-0.35%	1,572,400	-	-1.06%
07/02	78,800	80,390	76,770	76,860	-9.06%	1,368,500	-	-0.11%
07/01	85,340	88,580	83,720	84,520	+4.01%	1,755,600	-	+10.44%
06/30	81,820	83,870	79,760	81,260	+2.15%	1,308,100	-	+7.13%
06/29	79,590	79,590	75,330	79,550	+1.32%	1,142,500	-	+5.67%
06/26	82,970	84,220	78,180	78,510	-8.68%	1,648,500	-	+4.84%
06/25	83,940	86,880	83,650	85,970	+7.81%	1,774,600	-	+15.58%
06/24	82,120	83,400	77,830	79,740	-3.78%	1,804,400	-	+8.39%
06/23	90,970	91,680	82,870	82,870	-6.34%	1,904,200	-	+13.78%
06/22	86,030	89,250	85,630	88,480	+4.22%	1,334,300	-	+22.92%
06/19	16:00 投資単位の引下げに関する考え方及び方針等について
06/19	87,540	89,100	84,800	84,900	-0.11%	2,064,700	-	+19.61%
06/18	83,500	85,550	82,440	84,990	+1.54%	1,984,800	-	+21.1%
06/17	80,050	85,390	80,000	83,700	+2.64%	2,169,600	-	+20.29%
06/16	84,610	85,200	81,210	81,550	-4.34%	2,029,000	-	+17.94%
06/15	82,650	86,140	80,450	85,250	+6.7%	4,361,400	-	+23.91%
06/12	73,750	80,100	73,310	79,900	+14.09%	3,648,100	-	+16.94%
06/11	68,560	70,760	66,440	70,030	-0.04%	1,639,000	-	+2.79%
06/10	70,020	73,590	69,320	70,060	-2.04%	1,496,600	-	+2.44%
06/09	69,430	72,090	67,750	71,520	+5.99%	1,774,600	-	+4.44%
06/08	66,580	68,700	66,440	67,480	-7.03%	1,918,000	-	-1.6%
06/05	73,160	74,440	70,440	72,580	+0.51%	2,016,700	-	+5.29%
06/04	68,160	72,630	68,080	72,210	+5.09%	2,278,300	-	+4.54%
06/03	65,910	69,970	65,130	68,710	+7.02%	1,693,800	-	-0.5%
06/02	63,070	64,200	61,530	64,200	+0.69%	1,625,200	-	-7.2%

ディスコ（6146）のIR情報・決算資料

2026/06/02～2026/10/27

IR情報＆株価推移

開示資料

決算

株式

チャート