日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
09/20	2,736	2,747	2,705	2,721	+2.99%	1,880,900	1兆335億	+0.7%
09/19	2,671	2,691	2,638	2,642	+0.76%	1,194,300	1兆35億	-2.11%
09/18	2,645	2,669	2,583	2,622	-0.15%	978,900	9959億1486万	-2.89%
09/17	2,667	2,685	2,560	2,626	-0.91%	1,386,800	9974億3418万	-2.74%
09/13	2,663	2,671	2,620	2,650	-1.41%	1,336,700	1兆65億	-1.78%
09/12	2,642	2,708	2,619	2,688	+4.92%	1,718,500	1兆209億	+0.07%
09/11	2,536	2,613	2,530	2,562	+0.16%	1,485,100	9731億2505万	-4.19%
09/10	2,537	2,597	2,512	2,558	+0.67%	1,257,500	9716億573万	-4.02%
09/09	2,465	2,558	2,459	2,541	-1.55%	1,467,900	9651億4861万	-3.82%
09/06	2,593	2,620	2,563	2,581	-1.19%	1,454,300	9803億4182万	-2.12%
09/05	2,600	2,685	2,568	2,612	-2.39%	1,344,500	9921億1656万	-1.02%
09/04	2,714	2,716	2,637	2,676	-5.07%	1,914,900	1兆164億	+1.21%
09/03	2,783	2,822	2,782	2,819	+1.33%	899,200	1兆707億	+6.54%
09/02	2,818	2,825	2,774	2,782	-0.93%	795,300	1兆566億	+5.34%
08/30	2,766	2,828	2,766	2,808	+1.78%	2,764,000	1兆665億	+6.57%
08/29	2,774	2,786	2,746	2,759	-0.47%	938,300	1兆479億	+4.98%
08/28	2,758	2,781	2,728	2,772	-0.5%	1,038,700	1兆528億	+5.48%
08/27	2,785	2,791	2,750	2,786	+0.32%	1,532,900	1兆582億	+6.01%
08/26	2,813	2,820	2,763	2,777	-1.7%	758,300	1兆547億	+5.67%
08/23	2,814	2,835	2,788	2,825	+0.89%	1,198,200	1兆730億	+7.37%
08/22	2,742	2,825	2,741	2,800	+0.72%	1,395,300	1兆635億	+6.38%
08/21	2,721	2,784	2,706	2,780	+1.98%	1,793,000	1兆559億	+5.38%
08/20	2,739	2,773	2,723	2,726	+2.25%	1,439,000	1兆354億	+3.02%
08/19	2,733	2,762	2,666	2,666	-3.48%	1,582,500	1兆126億	+0.3%
08/16	2,730	2,780	2,713	2,762	+4.5%	1,586,300	1兆490億	+3.41%
08/15	2,632	2,673	2,623	2,643	-1.45%	1,481,100	1兆38億	-1.38%
08/14	2,652	2,695	2,609	2,682	+2.68%	2,127,100	1兆187億	-0.52%
08/13	2,653	2,662	2,589	2,612	+1.4%	2,626,600	9921億1656万	-3.55%
08/09	2,867	2,867	2,537	2,576	+8.83%	5,634,300	9784億4267万	-5.43%
08/08	16:00 2024年12月期第1四半期決算短信〔日本基準〕(連結)
08/08	16:00 2024年12月期第1四半期決算説明資料
08/08	16:00 業績予想及び配当予想の修正のお知らせ
08/08	2,337	2,402	2,333	2,367	-0.84%	2,160,200	8990億5815万	-13.71%
08/07	2,325	2,467	2,315	2,387	+2.31%	3,625,800	9066億5476万	-13.73%
08/06	2,200	2,365	2,174	2,333	+17.95%	5,046,400	8861億4392万	-16.44%
08/05	2,266	2,312	1,955	1,978	-18.13%	3,334,600	7513億419万	-29.86%
08/02	2,530	2,536	2,405	2,416	-8.38%	2,021,200	9176億6983万	-15.55%
08/01	2,730	2,735	2,613	2,637	-3.79%	1,511,500	1兆16億	-8.53%
07/31	2,679	2,744	2,679	2,741	+1.26%	1,175,500	1兆411億	-5.35%
07/30	2,712	2,717	2,673	2,707	+0.22%	1,199,500	1兆282億	-6.78%
07/29	2,690	2,719	2,671	2,701	+2.31%	1,420,500	1兆259億	-7.31%
07/26	2,632	2,660	2,605	2,640	+0.42%	1,298,400	1兆27億	-9.71%
07/25	2,681	2,686	2,616	2,629	-4.47%	2,568,100	9985億7367万	-10.46%
07/24	2,785	2,813	2,749	2,752	-1.26%	1,300,400	1兆452億	-6.68%
07/23	2,828	2,848	2,782	2,787	0%	934,800	1兆585億	-5.65%
07/22	2,822	2,828	2,783	2,787	-2.14%	1,137,400	1兆585億	-5.78%
07/19	2,842	2,878	2,829	2,848	+0.46%	1,727,400	1兆817億	-3.88%
07/18	2,900	2,923	2,835	2,835	-4.29%	2,359,500	1兆768億	-4.38%
07/17	3,000	3,060	2,906	2,962	-0.8%	1,932,900	1兆1250億	-0.13%
07/16	3,020	3,030	2,982	2,986	-0.86%	1,163,600	1兆1341億	+0.81%
07/12	2,970	3,047	2,957	3,012	+0.87%	1,472,700	1兆1440億	+1.83%
07/11	3,030	3,040	2,976	2,986	-0.13%	1,447,600	1兆1341億	+1.08%
07/10	3,046	3,046	2,953	2,990	-1.84%	1,700,500	1兆1356億	+1.32%
07/09	3,001	3,046	2,993	3,046	+1.74%	1,573,600	1兆1569億	+3.43%
07/08	3,000	3,019	2,974	2,994	-0.66%	1,334,800	1兆1372億	+1.91%
07/05	3,030	3,059	3,012	3,014	-0.5%	1,319,400	1兆1448億	+2.87%
07/04	3,015	3,036	2,997	3,029	+1.37%	1,315,100	1兆1505億	+3.77%
07/03	3,039	3,046	2,978	2,988	-0.86%	1,392,600	1兆1349億	+2.75%
07/02	2,998	3,015	2,972	3,014	+0.17%	1,271,600	1兆1448億	+3.93%
07/01	3,020	3,035	2,999	3,009	-0.03%	1,350,900	1兆1429億	+4.01%
06/28	3,020	3,038	2,993	3,010	+1.14%	1,628,000	1兆1432億	+4.26%
06/27	2,950	2,982	2,936	2,976	+0.3%	1,142,200	1兆1303億	+3.3%
06/26	2,961	2,992	2,940	2,967	+1.02%	1,688,900	1兆1269億	+3.06%
06/25	2,930	2,951	2,898	2,937	-0.1%	1,887,100	1兆1155億	+2.05%
06/24	2,965	2,991	2,940	2,940	-0.84%	1,218,700	1兆1167億	+1.94%
06/21	2,965	2,986	2,952	2,965	+0.78%	4,223,800	1兆1261億	+2.56%
06/20	2,934	2,953	2,912	2,942	+0.07%	1,280,900	1兆1174億	+1.55%
06/19	2,947	2,966	2,922	2,940	+2.01%	1,648,200	1兆1167億	+1.03%
06/18	2,900	2,910	2,866	2,882	-0.62%	1,830,300	1兆946億	-1.3%
06/17	2,879	2,919	2,839	2,900	-0.03%	1,740,200	1兆1015億	-1.02%
06/14	2,874	2,927	2,857	2,901	-0.14%	2,532,200	1兆1018億	-1.56%
06/13	2,888	2,933	2,857	2,905	+2.11%	2,697,200	1兆1034億	-2.02%
06/12	2,900	2,916	2,840	2,845	-0.77%	1,638,000	1兆806億	-4.59%
06/11	2,886	2,903	2,856	2,867	-0.62%	1,279,600	1兆889億	-4.43%
06/10	2,893	2,907	2,845	2,885	-0.86%	1,255,700	1兆958億	-4.34%
06/07	2,925	2,959	2,907	2,910	-0.21%	2,003,800	1兆1053億	-3.9%
06/06	2,901	2,925	2,861	2,916	+2.78%	2,652,500	1兆1075億	-4.11%
06/05	2,850	2,877	2,835	2,837	-1.01%	1,955,300	1兆775億	-7.14%
06/04	2,807	2,891	2,797	2,866	+2.1%	2,765,300	1兆885億	-6.61%
06/03	2,790	2,819	2,752	2,807	+2.3%	3,065,500	1兆661億	-8.86%
05/31	2,706	2,744	2,694	2,744	-0.44%	6,509,300	1兆422億	-11.43%
05/30	2,783	2,789	2,737	2,756	-1.01%	2,921,400	1兆468億	-11.47%
05/29	2,811	2,843	2,784	2,784	-1.9%	2,242,700	1兆574億	-11.05%
05/28	16:00 事業年度の変更に関する定款変更のお知らせ
05/28	2,845	2,861	2,819	2,838	-0.6%	2,421,400	1兆779億	-9.76%
05/27	2,869	2,875	2,841	2,855	-0.49%	2,173,600	1兆844億	-9.74%
05/24	2,880	2,907	2,869	2,869	-1.41%	2,726,100	1兆897億	-9.78%
05/23	2,950	2,964	2,882	2,910	-1.22%	3,673,000	1兆1053億	-9.03%
05/22	3,021	3,026	2,940	2,946	-4.29%	3,044,000	1兆1189億	-8.57%
05/21	3,111	3,125	3,069	3,078	-1.6%	1,443,900	1兆1691億	-5.15%
05/20	3,095	3,150	3,077	3,128	+0.42%	1,324,500	1兆1881億	-4.08%
05/17	3,162	3,179	3,110	3,115	-4.33%	2,139,400	1兆1831億	-4.89%
05/16	3,196	3,276	3,190	3,256	+1.75%	1,684,100	1兆2367億	-1%
05/15	3,188	3,228	3,159	3,200	+2.4%	2,163,200	1兆2154億	-2.97%
05/14	17:00 (訂正)「2024年3月期決算説明資料」の一部訂正について
05/14	3,320	3,330	3,116	3,125	-5.87%	3,693,200	1兆1869億	-5.53%
05/13	3,500	3,536	3,320	3,320	-1.19%	3,510,500	1兆2610億	-0.09%
05/10	16:00 剰余金の配当(増配)のお知らせ
05/10	16:00 2028年満期ユーロ円建転換社債型新株予約権付社債及び2030年満期ユーロ円建転換社債型新株予約権付社債の転換価額の調整に関するお知らせ
05/10	16:00 長期ビジョン「Driving Innovative Impact 2030」、および「2027年中期経営計画」策定のお知らせ
05/10	16:00 2024年3月期決算説明資料
05/10	16:00 2024年3月期決算短信〔日本基準〕(連結)
05/10	3,360	3,421	3,333	3,360	+0.57%	2,384,000	1兆2762億	+0.99%
05/09	3,293	3,371	3,278	3,341	+1.55%	1,562,900	1兆2690億	+0.3%
05/08	3,269	3,310	3,242	3,290	+0.55%	1,649,000	1兆2496億	-1.44%
05/07	3,230	3,292	3,219	3,272	+2.76%	2,194,100	1兆2428億	-2.33%
05/02	3,199	3,210	3,171	3,184	-1.64%	806,000	1兆2093億	-5.32%
05/01	3,200	3,243	3,195	3,237	-0.77%	1,020,800	1兆2295億	-4.26%
04/30	3,241	3,262	3,199	3,262	+2.87%	1,386,200	1兆2390億	-3.95%
04/26	3,149	3,189	3,128	3,171	+0.7%	1,312,900	1兆2044億	-7.04%

6383 ダイフク

IR情報

2024/04/26～2024/09/20

IR情報＆株価推移

開示資料

決算

株式

チャート