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
03/06	2,500	2,526	2,470	2,514	+0.28%	68,900	372億5289万	-7.27%
03/05	2,510	2,546	2,505	2,507	+1.58%	51,700	371億4916万	-7.93%
03/04	2,486	2,497	2,424	2,468	-1.91%	100,200	365億7125万	-9.8%
03/03	2,611	2,611	2,514	2,516	-3.97%	108,300	372億8252万	-8.54%
03/02	2,652	2,659	2,611	2,620	-2.6%	91,300	388億2361万	-5.31%
02/27	2,670	2,705	2,670	2,690	+0.3%	67,800	398億6089万	-3.13%
02/26	2,648	2,690	2,648	2,682	+1.28%	52,900	397億4234万	-3.59%
02/25	2,666	2,676	2,635	2,648	-0.68%	65,100	392億3852万	-5.09%
02/24	2,630	2,677	2,597	2,666	+1.21%	54,300	395億525万	-4.85%
02/20	2,690	2,690	2,632	2,634	-2.01%	57,800	390億3107万	-6.36%
02/19	2,710	2,710	2,662	2,688	+0.22%	67,100	398億3125万	-4.88%
02/18	2,733	2,733	2,675	2,682	-1.18%	62,700	397億4234万	-5.4%
02/17	2,733	2,739	2,695	2,714	-0.04%	48,000	402億1652万	-4.54%
02/16	2,728	2,762	2,685	2,715	-0.44%	101,600	402億3134万	-4.74%
02/13	2,902	2,917	2,719	2,727	-6.45%	177,500	404億916万	-4.55%
02/12	15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/12	15:30 協業の進捗状況に関するお知らせ
02/12	2,900	2,917	2,885	2,915	+1.71%	59,300	431億9498万	+1.78%
02/10	2,833	2,868	2,833	2,866	+1.16%	35,500	424億6888万	+0.07%
02/09	2,857	2,860	2,818	2,833	+0.46%	47,400	419億7988万	-1.05%
02/06	2,811	2,820	2,795	2,820	-0.28%	24,900	417億8725万	-1.54%
02/05	2,812	2,842	2,803	2,828	+0.57%	35,700	419億579万	-1.33%
02/04	2,789	2,823	2,789	2,812	+0.82%	30,800	416億6870万	-1.95%
02/03	2,821	2,824	2,786	2,789	+0.65%	32,600	413億2789万	-2.82%
02/02	2,850	2,855	2,771	2,771	-2.4%	68,100	410億6116万	-3.55%
01/30	2,830	2,849	2,812	2,839	+0.32%	33,700	420億6879万	-1.36%
01/29	2,806	2,850	2,770	2,830	+0.89%	66,600	419億3543万	-1.77%
01/28	2,828	2,828	2,795	2,805	-1.51%	46,300	415億6498万	-2.74%
01/27	2,841	2,851	2,820	2,848	+0.18%	35,500	422億216万	-1.35%
01/26	17:30 抹茶関連分野における事業発展に向けた協力協定の締結について
01/26	2,888	2,898	2,839	2,843	-2.17%	76,100	421億2807万	-1.56%
01/23	2,880	2,914	2,870	2,906	+1.43%	39,800	430億6161万	+0.59%
01/22	2,852	2,881	2,837	2,865	+1.38%	45,200	424億5407万	-0.87%
01/21	2,861	2,861	2,826	2,826	-2.21%	67,400	418億7616万	-2.25%
01/20	2,926	2,930	2,885	2,890	-1.23%	36,700	428億2452万	-0.07%
01/19	2,964	2,964	2,900	2,926	-1.12%	39,700	433億5798万	+1.14%
01/16	2,952	2,964	2,939	2,959	+0.37%	35,300	438億4697万	+2.35%
01/15	2,922	2,950	2,916	2,948	+0.96%	48,800	436億8397万	+2.08%
01/14	2,893	2,922	2,889	2,920	+1.57%	58,300	432億6907万	+1.25%
01/13	2,920	2,930	2,873	2,875	-1%	60,200	426億225万	-0.28%
01/09	2,886	2,914	2,886	2,904	+0.66%	26,100	430億3198万	+0.76%
01/08	2,904	2,920	2,882	2,885	-0.65%	41,000	427億5043万	+0.07%
01/07	2,903	2,922	2,898	2,904	+0.14%	39,700	430億3198万	+0.52%
01/06	2,860	2,903	2,860	2,900	+1.9%	42,900	429億7270万	+0.14%
01/05	2,862	2,890	2,845	2,846	-0.45%	31,800	421億7252万	-1.93%
2025
12/30	2,856	2,886	2,852	2,859	-0.69%	23,900	423億6516万	-1.75%
12/29	2,865	2,896	2,858	2,879	+0.7%	60,500	426億6152万	-1.2%
12/26	2,868	2,872	2,842	2,859	-0.73%	60,100	423億6516万	-2.06%
12/25	2,865	2,896	2,865	2,880	+0.52%	36,700	426億7634万	-1.47%
12/24	2,915	2,915	2,864	2,865	-1.17%	27,300	424億5407万	-2.05%
12/23	2,906	2,930	2,892	2,899	-0.24%	28,400	429億5788万	-0.99%
12/22	2,899	2,918	2,889	2,906	+0.38%	24,800	430億6161万	-0.89%
12/19	2,897	2,898	2,879	2,895	+0.35%	23,800	428億9861万	-1.13%
12/18	2,885	2,894	2,871	2,885	0%	17,300	427億5043万	-1.33%
12/17	2,915	2,918	2,864	2,885	+0.73%	34,900	427億5043万	-1.23%
12/16	2,940	2,940	2,862	2,864	-2.29%	24,400	424億3925万	-1.75%
12/15	2,887	2,931	2,870	2,931	+1.77%	57,900	434億3207万	+0.72%
12/12	2,900	2,900	2,865	2,880	+0.7%	45,000	426億7634万	-0.76%
12/11	2,907	2,912	2,835	2,860	-1.62%	48,800	423億7998万	-1.24%
12/10	2,890	2,919	2,890	2,907	+1.18%	33,500	430億7643万	+0.66%
12/09	2,879	2,887	2,857	2,873	-0.66%	48,700	425億7261万	-0.24%
12/08	2,856	2,907	2,856	2,892	+1.26%	45,100	428億5416万	+0.7%
12/05	2,861	2,880	2,831	2,856	-0.66%	38,800	423億2070万	-0.24%
12/04	2,877	2,890	2,852	2,875	+0.52%	39,400	426億225万	+0.7%
12/03	2,936	2,951	2,848	2,860	-2.62%	87,000	423億7998万	+0.39%
12/02	3,040	3,055	2,937	2,937	-3.39%	80,200	435億2097万	+3.23%
12/01	3,060	3,065	3,025	3,040	-0.65%	46,700	450億4725万	+7.16%
11/28	3,070	3,070	3,020	3,060	+0.16%	53,500	453億4361万	+8.28%
11/27	3,045	3,065	3,030	3,055	-0.16%	41,800	452億6952万	+8.6%
11/26	2,980	3,070	2,968	3,060	+3.45%	143,500	453億4361万	+9.29%
11/25	2,998	3,005	2,901	2,958	-1.3%	117,900	438億3216万	+6.06%
11/21	2,915	2,997	2,908	2,997	+1.83%	110,000	444億1007万	+7.73%
11/20	2,944	2,955	2,929	2,943	+0.31%	82,400	436億988万	+6.17%
11/19	2,940	2,960	2,875	2,934	-0.71%	103,200	434億7652万	+6.11%
11/18	2,950	2,989	2,905	2,955	-0.84%	106,400	437億8770万	+7.3%
11/17	2,855	3,025	2,855	2,980	+5.94%	386,100	441億5816万	+8.64%
11/14	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)
11/14	15:30 業績予想の修正ならびに剰余金の配当(中間配当)の決定および期末配当予想の修正(増配)に関するお知らせ
11/14	2,826	2,826	2,766	2,813	+0.32%	122,000	416億8352万	+2.96%
11/13	2,812	2,827	2,781	2,804	-0.28%	66,700	415億5016万	+2.86%
11/12	2,749	2,822	2,749	2,812	+2.93%	99,600	416億6870万	+3.38%
11/11	2,745	2,774	2,732	2,732	-0.26%	88,300	404億8325万	+0.66%
11/10	2,733	2,744	2,701	2,739	+0.7%	36,100	405億8698万	+1.11%
11/07	2,712	2,738	2,693	2,720	-0.26%	71,800	403億543万	+0.63%
11/06	2,673	2,739	2,663	2,727	+2.29%	39,400	404億916万	+1.15%
11/05	2,717	2,718	2,633	2,666	-1.88%	90,200	395億525万	-0.97%
11/04	2,683	2,729	2,651	2,717	+1.61%	69,900	402億6098万	+0.97%
10/31	2,668	2,684	2,655	2,674	+0.19%	48,600	396億2379万	-0.59%
10/30	2,680	2,687	2,650	2,669	+0.34%	140,100	395億4970万	-0.78%
10/29	2,701	2,724	2,660	2,660	-1.59%	71,000	394億1634万	-1.12%
10/28	2,785	2,785	2,703	2,703	-2.59%	50,400	400億5352万	+0.45%
10/27	2,741	2,787	2,740	2,775	+1.61%	63,000	411億2043万	+3.16%
10/24	2,763	2,775	2,731	2,731	-1.12%	33,300	404億6843万	+1.56%
10/23	2,759	2,778	2,744	2,762	+0.69%	31,500	409億2779万	+2.71%
10/22	2,748	2,772	2,730	2,743	+0.62%	33,500	406億4625万	+2.01%
10/21	2,817	2,834	2,726	2,726	-2.43%	111,300	403億9434万	+1.38%
10/20	2,783	2,800	2,777	2,794	+0.9%	44,900	414億198万	+3.94%
10/17	2,750	2,771	2,742	2,769	+0.29%	21,900	410億3152万	+3.17%
10/16	2,755	2,777	2,740	2,761	+0.22%	28,600	409億1298万	+2.95%
10/15	2,685	2,755	2,685	2,755	+3.11%	53,400	408億2407万	+2.88%
10/14	2,644	2,690	2,625	2,672	+0.45%	63,800	395億9416万	-0.07%
10/10	2,680	2,706	2,660	2,660	-1.77%	68,200	394億1634万	-0.49%
10/09	2,666	2,728	2,666	2,708	+1.54%	74,600	401億2761万	+1.42%
10/08	2,662	2,716	2,659	2,667	-0.04%	63,800	395億2007万	+0.08%
10/07	2,683	2,687	2,651	2,668	+0.26%	34,300	395億3489万	+0.26%

6430 ダイコク電機

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート