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
10/06	1,006	1,013	1,003	1,010	+0.1%	82,600	-	+0.5%
10/05	1,003	1,011	999	1,009	+0.5%	87,600	-	+0.3%
10/02	1,011	1,016	1,000	1,004	-1.76%	91,800	-	-0.3%
10/01	1,011	1,027	1,001	1,022	+1.09%	121,600	-	+1.39%
09/30	1,000	1,014	993	1,011	+1%	87,700	-	+0.2%
09/29	1,001	1,005	988	1,001	-2.05%	139,400	-	-0.89%
09/28	1,020	1,029	1,015	1,022	+0.2%	164,900	-	+1.09%
09/25	1,019	1,020	1,009	1,020	+0.99%	99,500	-	+0.89%
09/24	1,010	1,013	1,002	1,010	+0.5%	72,800	-	-0.1%
09/18	1,010	1,014	1,002	1,005	-0.79%	66,200	-	-0.69%
09/17	1,008	1,015	1,004	1,013	+1%	62,000	-	+0.1%
09/16	993	1,006	993	1,003	+0.5%	49,100	-	-0.89%
09/15	996	1,001	993	998	+0.2%	55,400	-	-1.29%
09/14	985	997	981	996	+1.32%	56,400	-	-1.39%
09/11	15:30 2027年3月期第1四半期決算説明会スクリプト_質疑応答スクリプト
09/11	15:30 譲渡制限付株式報酬としての自己株式の処分の払込完了及び一部失権に関するお知らせ
09/11	15:30 連結子会社の清算結了に関するお知らせ
09/11	970	983	964	983	+0.41%	108,100	-	-2.67%
09/10	974	979	971	979	0%	52,500	-	-3.07%
09/09	980	986	974	979	-0.61%	75,900	-	-3.07%
09/09	9:00 2027年3月期第1四半期決算決算説明会資料
09/08	998	998	982	985	-1.3%	93,900	-	-2.38%
09/07	1,000	1,006	998	998	-0.7%	98,400	-	-1.09%
09/04	997	1,006	995	1,005	+0.4%	72,700	-	-0.3%
09/03	1,000	1,005	994	1,001	-0.1%	111,900	-	-0.69%
09/02	1,015	1,016	995	1,002	-1.86%	142,500	-	-0.6%
09/01	1,016	1,030	1,011	1,021	+0.1%	104,500	-	+1.39%
08/31	1,028	1,030	1,020	1,020	-1.35%	99,600	-	+1.39%
08/28	1,028	1,036	1,025	1,034	+0.49%	112,900	-	+3.09%
08/27	1,047	1,047	1,025	1,029	-1.15%	91,200	-	+2.9%
08/26	15:30 人事異動に関するお知らせ
08/26	1,039	1,053	1,036	1,041	+0.77%	125,700	-	+4.41%
08/25	1,035	1,037	1,029	1,033	-0.19%	114,000	-	+3.92%
08/24	1,038	1,045	1,031	1,035	+0.1%	122,300	-	+4.55%
08/21	1,031	1,037	1,023	1,034	-0.39%	126,100	-	+4.87%
08/20	1,018	1,039	1,016	1,038	+1.96%	119,500	-	+5.6%
08/19	1,017	1,021	1,006	1,018	-0.78%	134,100	-	+3.98%
08/18	1,026	1,034	1,017	1,026	0%	77,200	-	+5.12%
08/18	9:00 スポンサードリサーチレポート（2027年3月期第1四半期アップデート版）発行のお知らせ
08/17	1,004	1,033	1,001	1,026	+1.18%	129,600	-	+5.45%
08/14	990	1,015	984	1,014	+2.22%	152,000	-	+4.54%
08/13	980	1,007	975	992	+1.12%	200,200	-	+2.48%
08/12	1,001	1,013	971	981	-0.1%	237,700	-	+1.55%
08/10	15:30 2027年3月期第1四半期連結決算補足資料
08/10	15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/10	15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
08/10	995	998	979	982	-0.61%	142,500	-	+1.87%
08/07	989	994	982	988	0%	115,200	-	+2.6%
08/06	976	989	976	988	+1.75%	80,500	-	+2.92%
08/05	972	978	970	971	-0.1%	129,700	-	+1.36%
08/04	970	979	963	972	-0.61%	151,000	-	+1.67%
08/03	982	985	963	978	-0.41%	129,600	-	+2.52%
07/31	990	996	977	982	-1.7%	124,200	-	+3.26%
07/30	986	999	974	999	-0.2%	160,600	-	+5.38%
07/29	985	1,004	976	1,001	+2.35%	154,600	-	+6.04%
07/28	982	984	966	978	-0.61%	117,400	-	+4.04%
07/27	958	988	955	984	+2.5%	164,200	-	+5.02%
07/24	15:30 株主優待制度の変更及び株主還元方針の新設に関するお知らせ
07/24	967	967	950	960	-0.21%	108,400	-	+2.78%
07/23	955	962	949	962	+0.94%	77,200	-	+3.33%
07/22	959	961	945	953	+0.42%	107,900	-	+2.8%
07/21	932	954	932	949	+1.82%	87,200	-	+2.82%
07/17	948	950	924	932	-1.89%	170,400	-	+1.41%
07/16	951	959	946	950	-0.11%	85,800	-	+3.71%
07/15	949	957	945	951	+1.06%	38,400	-	+4.39%
07/14	15:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
07/14	934	951	934	941	+0.64%	70,300	-	+3.75%
07/13	955	959	933	935	-1.68%	71,500	-	+3.43%
07/10	955	960	951	951	-0.11%	68,000	-	+5.67%
07/09	960	960	945	952	-0.63%	112,900	-	+6.13%
07/08	960	964	953	958	-0.21%	108,200	-	+7.28%
07/07	932	963	932	960	+3.34%	162,500	-	+7.99%
07/06	947	953	927	929	-1.69%	146,400	-	+4.97%
07/03	929	946	927	945	+1.72%	98,300	-	+7.26%
07/02	921	935	917	929	+0.98%	78,100	-	+5.81%
07/01	938	938	920	920	-1.6%	91,600	-	+5.14%
06/30	917	942	917	935	+1.96%	190,100	-	+7.22%
06/29	927	931	910	917	+0.55%	199,200	-	+5.52%
06/26	905	919	903	912	+0.77%	95,700	-	+5.31%
06/25	15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
06/25	900	920	896	905	+1.34%	155,800	-	+4.87%
06/24	886	904	885	893	-0.22%	132,400	-	+3.84%
06/23	895	909	895	895	-0.56%	106,800	-	+4.43%
06/22	917	918	892	900	-1.53%	178,000	-	+5.26%
06/19	895	919	895	914	+2.35%	169,300	-	+7.28%
06/18	856	893	856	893	+3.6%	188,000	-	+5.18%
06/18	8:30 2026年3月期決算説明・中期経営計画進捗説明会スクリプト_質疑応答スクリプト
06/17	851	862	851	862	+1.29%	86,100	-	+1.77%
06/16	853	853	845	851	+0.12%	59,500	-	+0.83%
06/15	850	853	844	850	+0.71%	58,400	-	+0.95%
06/12	842	875	839	844	+0.48%	110,400	-	+0.48%
06/12	9:00 2025-2027年度日工株式会社中期経営計画進捗状況
06/12	9:00 2026年3月期決算説明会資料
06/11	841	844	834	840	-0.83%	70,600	-	+0.24%
06/10	857	860	844	847	-0.94%	73,300	-	+1.19%
06/09	853	861	849	855	+0.35%	43,600	-	+2.4%
06/08	858	866	849	852	-1.62%	83,600	-	+2.28%
06/05	858	870	858	866	+0.81%	54,600	-	+4.21%
06/04	847	863	846	859	+0.12%	57,300	-	+3.74%
06/03	842	859	840	858	+1.9%	45,200	-	+3.87%
06/02	836	847	828	842	-0.24%	72,900	-	+2.31%
06/01	853	853	836	844	-1.29%	95,400	-	+2.68%
05/29	857	864	851	855	+0.12%	66,900	-	+4.27%
05/28	859	859	845	854	-0.47%	80,500	-	+4.4%
05/27	848	859	847	858	+1.06%	98,100	-	+5.15%
05/26	845	849	842	849	0%	49,300	-	+4.3%
05/25	845	850	837	849	+0.59%	73,200	-	+4.56%
05/22	840	844	832	844	+1.56%	50,000	-	+4.2%
05/21	830	836	824	831	+0.97%	93,300	-	+2.85%
05/20	841	845	820	823	-2.14%	154,300	-	+1.98%
05/19	833	848	832	841	+1.82%	139,300	-	+4.34%
05/18	844	844	823	826	-1.9%	103,600	-	+2.74%
05/15	829	842	825	842	+2.43%	94,200	-	+4.86%
05/14	850	854	821	822	+2.88%	276,500	-	+2.62%
05/13	15:30 個別業績の前期実績値との差異に関するお知らせ
05/13	15:30 2026年3月期連結決算補足資料
05/13	15:30 2026年3月期決算短信〔日本基準〕(連結)
05/13	804	805	794	799	-0.5%	74,100	-	0%

日工（6306）のIR情報・決算資料

2026/05/13～2026/10/06

IR情報＆株価推移

開示資料

決算

株式

チャート