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
04/30	16,275	16,350	16,200	16,295	+1.09%	870,200	4兆7762億	+1.34%
04/28	16,180	16,260	16,075	16,120	+0.59%	531,600	4兆7249億	+0.03%
04/25	16,000	16,115	15,980	16,025	+0.25%	838,300	4兆6971億	-0.76%
04/24	16,100	16,140	15,955	15,985	-1.3%	1,014,900	4兆6854億	-1.27%
04/23	16,305	16,315	16,095	16,195	+1.82%	872,200	4兆7469億	-0.22%
04/22	15,965	15,995	15,795	15,905	-0.59%	676,000	4兆6619億	-2.25%
04/21	16,200	16,205	15,910	16,000	-1.63%	596,500	4兆6898億	-1.86%
04/18	16,165	16,290	16,090	16,265	-0.37%	473,200	4兆7674億	-0.39%
04/17	16,025	16,360	15,900	16,325	+3%	891,600	4兆7850億	-0.15%
04/16	15,800	15,850	15,695	15,850	+0.19%	511,300	4兆6458億	-3.27%
04/15	16,000	16,020	15,780	15,820	-0.19%	799,400	4兆6370億	-3.76%
04/14	16,105	16,170	15,825	15,850	+0.22%	821,700	4兆6458億	-3.86%
04/11	15,455	15,870	15,230	15,815	-3.24%	1,910,800	4兆6355億	-4.33%
04/10	16,490	16,490	16,025	16,345	+6.83%	1,337,000	4兆7909億	-1.39%
04/09	15,490	15,600	14,940	15,300	-2.17%	1,588,300	4兆4846億	-7.74%
04/08	15,560	15,880	15,425	15,640	+3.17%	1,253,400	4兆5843億	-5.91%
04/07	15,200	15,765	14,935	15,160	-5.25%	2,565,000	4兆4436億	-8.87%
04/04	15,800	16,070	15,695	16,000	+1.14%	1,659,100	4兆6898億	-3.94%
04/03	15,500	15,860	15,500	15,820	-1.19%	1,442,500	4兆6370億	-5.05%
04/02	16,085	16,175	15,890	16,010	+0.06%	850,700	4兆6927億	-3.93%
04/01	16,120	16,250	16,000	16,000	-0.87%	974,400	4兆6898億	-4.03%
03/31	16,305	16,385	16,140	16,140	-3.96%	1,320,200	4兆7308億	-3.19%
03/28	16,810	16,930	16,715	16,805	-1.84%	884,700	4兆9257億	+0.85%
03/27	17,155	17,170	16,965	17,120	-0.38%	954,500	5兆181億	+2.94%
03/26	17,400	17,450	17,145	17,185	-0.12%	836,700	5兆371億	+3.58%
03/25	17,090	17,225	17,010	17,205	+1.77%	722,700	5兆430億	+3.92%
03/24	17,155	17,155	16,850	16,905	-1.17%	482,400	4兆9550億	+2.29%
03/21	17,000	17,195	16,960	17,105	+0.53%	1,079,000	5兆137億	+3.59%
03/19	17,050	17,195	17,005	17,015	-0.99%	858,000	4兆9873億	+3.27%
03/18	16,980	17,235	16,920	17,185	+2.81%	836,000	5兆371億	+4.46%
03/17	16,725	16,865	16,695	16,715	+0.54%	665,800	4兆8994億	+1.81%
03/14	16,715	16,845	16,490	16,625	-0.92%	1,409,100	4兆8730億	+1.25%
03/13	17,270	17,300	16,765	16,780	-2.61%	1,187,300	4兆9184億	+1.91%
03/12	17,240	17,245	16,860	17,230	+0.29%	992,200	5兆503億	+4.33%
03/11	17,435	17,620	16,980	17,180	+0.88%	2,037,100	5兆356億	+3.89%
03/10	17,060	17,060	16,765	17,030	+0.35%	784,400	4兆9917億	+2.69%
03/07	16,880	16,975	16,715	16,970	+0.18%	903,300	4兆9741億	+2%
03/06	16,790	17,025	16,770	16,940	+2.67%	2,061,700	4兆9653億	+1.36%
03/05	16,350	16,595	16,175	16,500	+1.38%	1,297,400	4兆8363億	-1.75%
03/04	16,010	16,340	15,945	16,275	+1.85%	1,592,400	4兆7704億	-3.68%
03/03	15,895	15,990	15,730	15,980	+1.78%	848,900	4兆6839億	-6.01%
02/28	16,000	16,015	15,580	15,700	-2.45%	1,726,100	4兆6018億	-8.28%
02/27	15,915	16,115	15,915	16,095	+0.97%	829,900	4兆7176億	-6.66%
02/26	16,135	16,160	15,880	15,940	-1.48%	953,400	4兆6722億	-8.12%
02/25	16,000	16,265	15,920	16,180	+1.31%	1,144,500	4兆7425億	-7.33%
02/21	15,910	16,015	15,785	15,970	+0.13%	788,700	4兆6810億	-9%
02/20	15,820	15,960	15,760	15,950	-0.22%	907,800	4兆6751億	-9.58%
02/19	16,000	16,015	15,790	15,985	-0.9%	1,256,400	4兆6854億	-9.85%
02/18	16,200	16,335	16,130	16,130	-1.1%	766,500	4兆7279億	-9.49%
02/17	16,280	16,450	16,165	16,310	-0.94%	589,000	4兆7806億	-8.94%
02/14	16,525	16,630	16,370	16,465	-0.57%	1,016,700	4兆8261億	-8.51%
02/13	16,390	16,620	16,300	16,560	+2.25%	888,700	4兆8539億	-8.45%
02/12	16,300	16,310	16,065	16,195	-1.13%	1,215,900	4兆7469億	-10.97%
02/10	16,360	16,490	16,265	16,380	+0.12%	1,051,500	4兆8012億	-10.47%
02/07	16,610	16,700	16,280	16,360	-2.33%	1,902,700	4兆7953億	-11.02%
02/06	16,995	17,140	16,735	16,750	-5.69%	2,588,800	4兆9096億	-9.36%
02/05	15:30 2025年3月期第3四半期決算短信〔日本基準〕(連結)
02/05	18,080	18,140	17,675	17,760	-1.5%	1,031,000	5兆2057億	-4.21%
02/04	18,090	18,220	17,880	18,030	+1.43%	855,400	5兆2848億	-2.75%
02/03	18,200	18,260	17,680	17,775	-3.24%	1,245,400	5兆2101億	-4.04%
01/31	18,310	18,425	18,265	18,370	+0.14%	633,700	5兆3845億	-0.79%
01/30	18,650	18,715	18,310	18,345	-2.76%	950,400	5兆3771億	-0.77%
01/29	18,900	18,970	18,765	18,865	-0.58%	676,700	5兆5295億	+2.17%
01/28	18,935	19,335	18,885	18,975	-0.55%	653,900	5兆5618億	+2.97%
01/27	19,150	19,430	19,070	19,080	+1.03%	730,000	5兆5926億	+3.73%
01/24	19,085	19,125	18,885	18,885	+0.08%	519,100	5兆5354億	+2.89%
01/23	18,980	19,020	18,805	18,870	+0.11%	588,900	5兆5310億	+3.02%
01/22	18,690	18,890	18,690	18,850	+0.69%	809,100	5兆5251億	+3.04%
01/21	18,830	18,835	18,560	18,720	-0.05%	386,100	5兆4870億	+2.46%
01/20	18,560	18,810	18,510	18,730	+1.74%	502,300	5兆4900億	+2.57%
01/17	18,445	18,500	18,240	18,410	+0.96%	692,800	5兆3962億	+0.95%
01/16	18,385	18,530	18,210	18,235	-0.16%	625,400	5兆3449億	+0.03%
01/15	18,390	18,455	18,170	18,265	+0.27%	657,900	5兆3537億	+0.22%
01/14	18,380	18,575	18,185	18,215	-0.92%	998,300	5兆3390億	-0.05%
01/10	18,395	18,500	18,315	18,385	-0.3%	856,100	5兆3889億	+0.84%
01/09	18,600	18,655	18,270	18,440	-1.76%	697,000	5兆4050億	+1.19%
01/08	19,010	19,050	18,745	18,770	-1.86%	938,100	5兆5017億	+3.08%
01/07	18,970	19,230	18,635	19,125	+1.7%	1,189,000	5兆6058億	+5.17%
01/06	18,835	18,920	18,680	18,805	+0.78%	1,182,900	5兆5120億	+3.64%
2024
12/30	18,645	18,765	18,510	18,660	+0.05%	681,900	5兆4695億	+2.91%
12/27	18,385	18,670	18,295	18,650	+1.83%	936,000	5兆4665億	+2.84%
12/26	17,780	18,370	17,775	18,315	+3.33%	1,329,900	5兆3683億	+1.07%
12/25	17,800	17,800	17,590	17,725	+0.54%	680,900	5兆1954億	-2.2%
12/24	17,500	17,635	17,485	17,630	+0.17%	630,900	5兆1675億	-2.85%
12/23	17,660	17,685	17,375	17,600	-0.34%	798,900	5兆1588億	-3.15%
12/20	17,670	17,870	17,650	17,660	-0.48%	1,560,200	5兆1763億	-3.03%
12/19	17,610	17,895	17,530	17,745	-1%	774,400	5兆2013億	-2.78%
12/18	17,920	18,030	17,865	17,925	-1.27%	706,300	5兆2540億	-1.97%
12/17	18,070	18,215	18,020	18,155	+0.47%	691,500	5兆3214億	-0.86%
12/16	18,000	18,275	17,970	18,070	+0.61%	677,500	5兆2965億	-1.48%
12/13	17,870	18,110	17,865	17,960	-1.7%	1,350,200	5兆2643億	-2.28%
12/12	18,520	18,560	18,190	18,270	-0.14%	831,500	5兆3551億	-0.93%
12/11	18,385	18,455	18,245	18,295	-0.89%	718,000	5兆3625億	-1.18%
12/10	18,550	19,065	18,430	18,460	+1.71%	1,404,400	5兆4108億	-0.39%
12/09	18,300	18,380	18,100	18,150	-0.33%	633,700	5兆3200億	-2.13%
12/06	18,240	18,240	18,040	18,210	+0.39%	633,800	5兆3376億	-1.86%
12/05	18,270	18,305	18,125	18,140	-0.66%	670,800	5兆3170億	-2.33%
12/04	18,350	18,360	18,080	18,260	-0.76%	603,800	5兆3522億	-1.8%
12/03	18,295	18,455	18,160	18,400	+1.27%	1,132,400	5兆3932億	-1.04%
12/02	18,090	18,245	17,965	18,170	+0.41%	995,400	5兆3258億	-2.26%
11/29	18,145	18,160	17,945	18,095	-0.33%	650,800	5兆3038億	-2.63%

6367 ダイキン工業

IR情報

2024/11/29～2025/04/30

IR情報＆株価推移

開示資料

決算

株式

チャート