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
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 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	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	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%
10/06	2,652	2,696	2,640	2,661	+1.95%	65,900	394億3116万	+0.11%
10/03	2,577	2,626	2,568	2,610	+1.6%	57,600	386億7543万	-1.73%
10/02	2,550	2,594	2,550	2,569	+0.75%	58,000	380億6789万	-3.2%
10/01	2,621	2,621	2,534	2,550	-3.12%	94,900	377億8634万	-3.99%
09/30	2,648	2,665	2,614	2,632	-0.49%	53,500	390億143万	-0.9%
09/29	2,657	2,682	2,640	2,645	-1.53%	119,800	391億9407万	-0.3%
09/26	2,669	2,693	2,664	2,686	+0.04%	152,200	398億161万	+1.4%
09/25	2,679	2,686	2,657	2,685	+0.86%	56,800	397億8679万	+1.67%
09/24	2,688	2,698	2,651	2,662	-0.97%	116,800	394億4598万	+1.06%
09/22	2,685	2,720	2,685	2,688	+0.19%	54,000	398億3125万	+2.36%
09/19	2,800	2,800	2,655	2,683	-1.65%	189,900	397億5716万	+2.48%
09/18	2,784	2,784	2,722	2,728	-0.76%	76,800	404億2398万	+4.52%
09/17	2,780	2,782	2,718	2,749	-0.51%	58,300	407億3516万	+5.73%
09/16	2,735	2,764	2,713	2,763	+1.51%	61,500	409億4261万	+6.72%
09/12	2,710	2,722	2,690	2,722	+0.55%	57,500	403億3507万	+5.87%
09/11	2,705	2,707	2,678	2,707	+0.26%	74,600	401億1279万	+5.95%
09/10	2,710	2,712	2,682	2,700	-0.37%	48,200	400億907万	+6.34%
09/09	2,686	2,713	2,670	2,710	+1.04%	103,500	401億5725万	+7.5%
09/08	2,703	2,713	2,667	2,682	+1.48%	116,300	397億4234万	+7.19%
09/05	2,650	2,670	2,638	2,643	-0.45%	91,100	391億6443万	+6.36%
09/04	2,589	2,667	2,569	2,655	+2.55%	150,100	393億4225万	+7.58%
09/03	2,571	2,589	2,555	2,589	+0.58%	61,700	383億6425万	+5.67%
09/02	2,588	2,601	2,564	2,574	0%	48,600	381億4198万	+5.75%
09/01	2,600	2,610	2,550	2,574	-0.31%	81,100	381億4198万	+6.36%
08/29	2,585	2,604	2,578	2,582	-0.69%	103,300	382億6052万	+7.4%
08/28	2,629	2,633	2,597	2,600	+0.7%	108,600	385億2725万	+8.79%
08/27	2,596	2,603	2,549	2,582	-0.73%	96,300	382億6052万	+8.72%
08/26	2,603	2,618	2,550	2,601	+1.21%	79,000	385億4207万	+10.35%
08/25	2,577	2,623	2,565	2,570	+0.9%	172,300	380億8270万	+9.92%
08/22	2,542	2,552	2,515	2,547	+0.2%	61,100	377億4189万	+9.78%
08/21	2,500	2,555	2,485	2,542	+2.09%	123,100	376億6780万	+10.38%

6430 ダイコク電機

IR情報

2025/08/21～2026/01/20

IR情報＆株価推移

開示資料

決算

株式

チャート