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
12/26	16:00 当社株式の上場廃止に関するお知らせ
12/26	16:00 特別利益(投資有価証券売却益)の計上に関するお知らせ
12/26	1,477	1,494	1,475	1,489	+1.64%	51,200	162億6613万	+5.16%
12/25	1,478	1,480	1,456	1,465	-0.34%	153,300	160億395万	+3.9%
12/24	1,456	1,471	1,453	1,470	+1.17%	109,500	160億5857万	+4.7%
12/23	1,455	1,460	1,435	1,453	-0.48%	79,100	158億7286万	+4.01%
12/22	1,440	1,460	1,430	1,460	+0.97%	53,400	159億4933万	+4.81%
12/19	16:00 自己株式の消却に関するお知らせ
12/19	16:00 組織改正及び人事異動に関するお知らせ
12/19	1,408	1,460	1,408	1,446	+2.41%	66,900	157億9639万	+4.18%
12/18	1,406	1,419	1,405	1,412	0%	44,200	154億2497万	+2.02%
12/17	1,426	1,426	1,405	1,412	-0.56%	43,500	154億2497万	+2.24%
12/16	1,450	1,453	1,420	1,420	-2.87%	93,600	155億1236万	+3.05%
12/15	1,459	1,466	1,440	1,462	-0.27%	92,700	159億7118万	+6.25%
12/12	1,450	1,466	1,440	1,466	+2.66%	87,400	160億1487万	+6.93%
12/11	1,431	1,454	1,424	1,428	+1.2%	108,100	155億9975万	+4.54%
12/10	1,422	1,427	1,407	1,411	+0.07%	67,900	154億1404万	+3.6%
12/09	1,398	1,417	1,394	1,410	+1.08%	24,400	154億312万	+3.83%
12/08	1,414	1,418	1,389	1,395	-1.27%	39,000	152億3926万	+2.88%
12/05	1,406	1,419	1,399	1,413	+1.36%	30,200	154億3589万	+4.28%
12/04	1,382	1,408	1,382	1,394	+0.94%	25,000	152億2833万	+3.11%
12/03	1,384	1,391	1,365	1,381	-0.07%	54,100	150億8632万	+2.14%
12/02	1,381	1,395	1,374	1,382	-0.07%	37,000	150億9724万	+2.07%
12/01	1,421	1,425	1,382	1,383	-2.81%	76,700	151億816万	+2.07%
11/28	1,382	1,423	1,371	1,423	+2.97%	55,200	155億4513万	+4.94%
11/27	1,370	1,382	1,370	1,382	+1.39%	20,200	150億9724万	+2.07%
11/26	1,362	1,379	1,343	1,363	+1.56%	32,000	148億8968万	+0.66%
11/25	1,364	1,365	1,342	1,342	-0.37%	47,400	146億6027万	-0.96%
11/21	1,314	1,348	1,314	1,347	+1.97%	18,100	147億1489万	-0.59%
11/20	1,324	1,340	1,321	1,321	+0.61%	17,400	144億3086万	-2.44%
11/19	1,316	1,316	1,301	1,313	-0.3%	18,500	143億4347万	-3.1%
11/18	1,329	1,333	1,312	1,317	-1.64%	29,500	143億8717万	-2.8%
11/17	1,330	1,346	1,330	1,339	+0.75%	11,200	146億2750万	-1.18%
11/14	1,335	1,358	1,329	1,329	-1.85%	28,900	145億1826万	-2.06%
11/13	15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/13	15:30 インド子会社の工場増設に関するお知らせ
11/13	1,344	1,363	1,344	1,354	+0.3%	34,600	147億9136万	-0.29%
11/12	1,331	1,362	1,331	1,350	+1.12%	47,600	147億4767万	-0.59%
11/11	1,347	1,347	1,326	1,335	-1.11%	33,500	145億8380万	-1.69%
11/10	1,342	1,355	1,331	1,350	+0.9%	57,300	147億4767万	-0.59%
11/07	1,339	1,341	1,324	1,338	-0.67%	26,100	146億1658万	-1.33%
11/06	1,336	1,357	1,330	1,347	+1.28%	45,000	147億1489万	-0.66%
11/05	1,308	1,330	1,291	1,330	+1.92%	42,900	145億2918万	-1.92%
11/04	1,346	1,346	1,271	1,305	-3.9%	89,500	142億5608万	-3.83%
10/31	1,365	1,374	1,351	1,358	-0.66%	33,700	148億3506万	0%
10/30	16:00 組織改正及び人事異動に関するお知らせ
10/30	1,376	1,392	1,367	1,367	+0.44%	83,600	149億3338万	+0.74%
10/29	1,379	1,386	1,361	1,361	-1.38%	70,800	148億6783万	+0.44%
10/28	1,415	1,415	1,379	1,380	-3.36%	44,700	150億7539万	+1.85%
10/27	1,420	1,435	1,411	1,428	+0.56%	45,600	155億9975万	+5.54%
10/24	1,399	1,422	1,399	1,420	+2.23%	48,300	155億1236万	+5.26%
10/23	1,387	1,401	1,384	1,389	-0.36%	32,900	151億7371万	+3.27%
10/22	1,380	1,395	1,370	1,394	+1.09%	23,300	152億2833万	+3.72%
10/21	1,383	1,395	1,374	1,379	-0.22%	26,500	150億6447万	+2.76%
10/20	1,356	1,382	1,350	1,382	+3.37%	56,300	150億9724万	+3.06%
10/17	1,330	1,340	1,325	1,337	+0.3%	23,500	146億565万	-0.22%
10/16	1,341	1,347	1,327	1,333	-0.45%	15,500	145億6195万	-0.6%
10/15	1,340	1,347	1,328	1,339	+1.52%	14,800	146億2750万	-0.22%
10/14	1,301	1,339	1,301	1,319	+0.38%	51,100	144億902万	-1.79%
10/10	1,380	1,380	1,277	1,314	-5.33%	82,200	143億5440万	-2.23%
10/09	1,363	1,388	1,356	1,388	+2.66%	50,700	151億6279万	+3.2%
10/08	1,354	1,366	1,346	1,352	-0.15%	29,400	147億6951万	+0.67%
10/07	1,352	1,361	1,345	1,354	+0.15%	26,300	147億9136万	+0.82%
10/06	1,353	1,372	1,338	1,352	+1.81%	29,600	147億6951万	+0.67%
10/03	1,319	1,337	1,319	1,328	+0.91%	20,800	145億733万	-1.19%
10/02	1,319	1,335	1,311	1,316	-0.45%	33,200	143億7624万	-2.08%
10/01	1,346	1,346	1,307	1,322	-2.07%	30,600	144億4179万	-1.78%
09/30	1,341	1,360	1,341	1,350	+0.3%	26,000	147億4767万	+0.22%
09/29	1,344	1,361	1,327	1,346	+0.6%	94,300	147億397万	+0.07%
09/26	15:30 農業機械用ホイール事業の譲受に関するお知らせ
09/26	1,335	1,356	1,335	1,338	+0.68%	330,400	146億1658万	-0.45%
09/25	1,346	1,346	1,329	1,329	-0.3%	65,600	145億1826万	-1.04%
09/24	1,346	1,346	1,331	1,333	-0.74%	34,600	145億6195万	-0.74%
09/22	1,337	1,345	1,336	1,343	+0.52%	17,000	146億7120万	+0.07%
09/19	1,347	1,355	1,334	1,336	+0.3%	8,400	145億9473万	-0.37%
09/18	1,329	1,340	1,322	1,332	+0.76%	20,300	145億5103万	-0.67%
09/17	1,352	1,352	1,319	1,322	-2.36%	55,100	144億4179万	-1.42%
09/16	1,348	1,359	1,345	1,354	+0.45%	17,300	147億9136万	+0.97%
09/12	1,362	1,367	1,348	1,348	-0.88%	20,400	147億2582万	+0.52%
09/11	1,352	1,360	1,349	1,360	+0.29%	12,800	148億5691万	+1.42%
09/10	1,365	1,365	1,346	1,356	-0.44%	33,200	148億1321万	+1.19%
09/09	17:30 ハンズフリーモビリティ「UNI-ONE」量産受託
09/09	1,361	1,371	1,350	1,362	+0.67%	10,200	148億7876万	+1.64%
09/08	1,375	1,375	1,346	1,353	-0.66%	7,400	147億8044万	+1.05%
09/05	1,345	1,374	1,345	1,362	+1.57%	70,100	148億7876万	+1.57%
09/04	1,370	1,370	1,341	1,341	+0.07%	2,500	146億4935万	+0.15%
09/03	1,356	1,376	1,338	1,340	-1.11%	17,600	146億3842万	+0.22%
09/02	1,347	1,364	1,333	1,355	+0.67%	15,000	148億229万	+1.5%
09/01	1,356	1,356	1,332	1,346	-0.81%	21,200	147億397万	+1.13%
08/29	1,364	1,383	1,357	1,357	-0.22%	9,200	148億2414万	+2.26%
08/28	1,345	1,360	1,335	1,360	+0.74%	6,300	148億5691万	+2.8%
08/27	1,364	1,370	1,350	1,350	-1.03%	50,300	147億4767万	+2.58%
08/26	1,335	1,370	1,326	1,364	+2.87%	22,500	149億61万	+4.28%
08/25	1,326	1,326	1,315	1,326	+0.68%	10,200	144億8549万	+2%
08/22	1,313	1,321	1,310	1,317	+0.3%	29,400	143億8717万	+1.86%
08/21	1,315	1,316	1,299	1,313	-0.45%	14,800	143億4347万	+2.1%
08/20	1,321	1,328	1,317	1,319	+0.08%	4,300	144億902万	+3.05%
08/19	1,321	1,325	1,315	1,318	-0.23%	12,300	143億9809万	+3.53%
08/18	1,313	1,328	1,313	1,321	+0.61%	8,400	144億3086万	+4.43%
08/15	1,322	1,325	1,313	1,313	-0.98%	6,200	143億4347万	+4.37%
08/14	1,335	1,337	1,321	1,326	-0.82%	8,700	144億8549万	+6.08%
08/13	1,342	1,351	1,336	1,337	0%	12,300	146億565万	+7.65%
08/12	1,348	1,350	1,325	1,337	-0.82%	15,000	146億565万	+8.43%
08/08	1,330	1,350	1,330	1,348	+1.13%	15,900	147億2582万	+10.13%
08/07	1,337	1,342	1,326	1,333	-0.3%	7,800	145億6195万	+9.8%
08/06	1,350	1,354	1,331	1,337	-1.91%	28,900	146億565万	+10.86%
08/05	1,333	1,393	1,333	1,363	+2.4%	20,500	148億8968万	+13.87%
08/04	1,372	1,374	1,312	1,331	-5.06%	28,900	145億4011万	+12.13%
08/01	1,317	1,445	1,316	1,402	+6.94%	57,000	153億1572万	+19.02%
07/31	16:00 2026年3月期第1四半期決算短信〔日本基準〕(連結)
07/31	16:00 特別損失の計上に関するお知らせ

大同工業（6373）のIR情報・決算資料

2025/08/01～2025/12/26

IR情報＆株価推移

開示資料

決算

株式

チャート