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
05/02	2,549	2,571	2,520	2,536	+0.63%	77,900	375億2578万	+2.63%
05/01	2,542	2,554	2,520	2,520	-1.68%	42,000	372億8902万	+1.53%
04/30	2,588	2,598	2,543	2,563	-1%	53,400	379億2530万	+2.81%
04/28	2,572	2,601	2,570	2,589	+1.45%	55,300	383億1003万	+3.44%
04/25	2,519	2,561	2,517	2,552	+1.96%	50,600	377億6253万	+1.63%
04/24	2,510	2,535	2,503	2,503	-0.24%	38,200	370億3747万	-0.75%
04/23	2,504	2,528	2,498	2,509	+0.72%	54,500	371億2625万	-1.03%
04/22	2,466	2,491	2,459	2,491	+0.65%	37,900	368億5990万	-2.2%
04/21	2,491	2,497	2,464	2,475	-0.64%	50,600	366億2314万	-3.32%
04/18	2,449	2,504	2,449	2,491	+2.01%	63,600	368億5990万	-3.15%
04/17	2,432	2,447	2,407	2,442	+0.29%	29,200	361億3484万	-5.5%
04/16	2,460	2,480	2,421	2,435	-0.65%	46,600	360億3125万	-6.27%
04/15	2,489	2,508	2,451	2,451	-0.37%	55,900	362億6801万	-6.16%
04/14	2,450	2,491	2,450	2,460	+0.61%	67,400	364億119万	-6.25%
04/11	2,315	2,445	2,314	2,445	+2.47%	120,300	361億7923万	-7.25%
04/10	2,378	2,401	2,354	2,386	+7.57%	102,500	353億619万	-10%
04/09	2,250	2,280	2,165	2,218	-4.64%	210,100	328億2026万	-16.8%
04/08	2,222	2,362	2,222	2,326	+9.61%	123,500	344億1836万	-13.37%
04/07	2,122	2,195	2,072	2,122	-8.61%	171,200	313億9972万	-21.38%
04/04	2,351	2,360	2,251	2,322	-4.33%	223,900	343億5917万	-14.63%
04/03	2,436	2,466	2,406	2,427	-5.01%	195,800	359億1288万	-11.26%
04/02	2,589	2,590	2,534	2,555	-1.54%	116,500	378億692万	-6.92%
04/01	2,656	2,656	2,585	2,595	-0.99%	132,000	383億9881万	-5.64%
03/31	2,708	2,710	2,621	2,621	-4.34%	109,000	387億8354万	-4.73%
03/28	2,730	2,779	2,730	2,740	-2.46%	101,500	405億4441万	-0.4%
03/27	2,796	2,809	2,771	2,809	+0.39%	106,300	415億6542万	+2.26%
03/26	2,803	2,814	2,794	2,798	-0.11%	86,000	414億265万	+2.08%
03/25	2,803	2,810	2,798	2,801	0%	61,700	414億4704万	+2.38%
03/24	2,820	2,821	2,799	2,801	-0.67%	63,300	414億4704万	+2.49%
03/21	2,829	2,840	2,820	2,820	-0.25%	60,800	417億2819万	+3.03%
03/19	2,821	2,842	2,821	2,827	+0.28%	54,700	418億3177万	+3.18%
03/18	2,810	2,841	2,806	2,819	+0.61%	74,700	417億1339万	+2.88%
03/17	2,799	2,819	2,792	2,802	+0.14%	69,100	414億6184万	+2.15%
03/14	2,799	2,809	2,787	2,798	+0.36%	50,300	414億265万	+1.86%
03/13	2,771	2,801	2,768	2,788	+0.32%	50,900	412億5468万	+1.38%
03/12	2,766	2,779	2,751	2,779	0%	54,400	411億2150万	+1.02%
03/11	2,749	2,792	2,749	2,779	+0.36%	88,200	411億2150万	+0.94%
03/10	2,746	2,796	2,746	2,769	+0.84%	87,900	409億7353万	+0.4%
03/07	2,822	2,846	2,746	2,746	-2.62%	133,900	406億3319万	-0.79%
03/06	2,790	2,822	2,785	2,820	+1.44%	145,700	417億2819万	+1.55%
03/05	2,661	2,809	2,661	2,780	+3.89%	236,300	411億3630万	-0.18%
03/04	2,670	2,678	2,630	2,676	+0.19%	176,500	395億9739万	-4.19%
03/03	2,675	2,694	2,658	2,671	+0.45%	133,600	395億2340万	-4.78%
02/28	11:00 株式需給管掌信託の設定に伴う当社株式の売却状況および売却完了に関するお知らせ
02/28	2,699	2,717	2,627	2,659	-1.45%	241,400	393億4583万	-5.58%
02/27	2,668	2,710	2,665	2,698	+0.86%	164,000	399億2293万	-4.53%
02/26	2,676	2,692	2,652	2,675	-0.04%	143,000	395億8259万	-5.64%
02/25	2,620	2,688	2,611	2,676	+2.49%	147,100	395億9739万	-5.97%
02/21	2,630	2,637	2,603	2,611	-0.5%	129,200	386億3557万	-8.51%
02/20	2,659	2,659	2,597	2,624	-1.32%	153,600	388億2793万	-8.38%
02/19	15:30 2025年3月期第3四半期決算説明資料
02/19	2,663	2,673	2,640	2,659	-0.04%	107,800	393億4583万	-7.51%
02/18	2,659	2,704	2,644	2,660	+0.15%	156,000	393億6063万	-7.8%
02/17	2,732	2,733	2,656	2,656	-2.75%	333,800	393億144万	-8.22%
02/14	2,800	2,800	2,711	2,731	-5.8%	440,000	404億1124万	-6.02%
02/13	15:30 従業員向けインセンティブ・プラン(RS信託)の導入及びRS信託における株式取得に係る事項の決定に関するお知らせ
02/13	15:30 2025年3月期第3四半期短信〔日本基準〕(連結)
02/13	2,887	2,913	2,883	2,899	+0.45%	159,100	428億9717万	-0.55%
02/12	2,867	2,898	2,834	2,886	+1.3%	106,800	427億481万	-1.16%
02/10	2,888	2,905	2,830	2,849	-1.45%	142,000	421億5731万	-2.56%
02/07	2,876	2,905	2,868	2,891	-0.17%	46,300	427億7879万	-1.33%
02/06	2,878	2,904	2,863	2,896	+0.84%	56,700	428億5278万	-1.3%
02/05	2,835	2,878	2,828	2,872	+1.66%	77,900	424億9765万	-2.11%
02/04	2,823	2,855	2,821	2,825	+0.14%	95,800	418億218万	-3.78%
02/03	11:00 株式需給緩衝信託の設定に伴う当社株式の売却状況に関するお知らせ
02/03	2,898	2,902	2,820	2,821	-2.79%	174,000	417億4299万	-4.05%
01/31	2,960	2,966	2,898	2,902	-3.59%	192,000	429億4156万	-1.33%
01/30	2,987	3,015	2,942	3,010	+0.84%	89,200	445億3966万	+2.42%
01/29	3,025	3,025	2,981	2,985	-0.67%	85,500	441億6973万	+1.77%
01/28	2,981	3,065	2,981	3,005	+0.91%	69,100	444億6568万	+2.63%
01/27	2,987	2,998	2,963	2,978	0%	57,800	440億6615万	+1.88%
01/24	2,930	2,990	2,930	2,978	+0.95%	100,600	440億6615万	+1.99%
01/23	2,915	2,950	2,892	2,950	+1.37%	60,300	436億5183万	+0.99%
01/22	2,919	2,932	2,902	2,910	-0.92%	45,800	430億5994万	-0.48%
01/21	2,935	2,937	2,887	2,937	+0.14%	58,000	434億5947万	+0.27%
01/20	2,876	2,938	2,876	2,933	+1.98%	95,100	434億28万	+0.03%
01/17	2,870	2,888	2,839	2,876	+0.14%	66,100	425億5683万	-2.14%
01/16	2,891	2,896	2,868	2,872	-0.62%	75,000	424億9765万	-2.54%
01/15	2,902	2,920	2,880	2,890	-0.65%	54,400	427億6400万	-2.27%
01/14	2,890	2,924	2,880	2,909	+0.31%	111,300	430億4514万	-1.89%
01/10	2,940	2,942	2,892	2,900	-1.89%	103,300	429億1197万	-2.59%
01/09	2,948	2,960	2,921	2,956	+0.27%	82,400	437億4061万	-1.24%
01/08	2,999	3,005	2,936	2,948	-2.38%	169,400	436億2223万	-1.93%
01/07	3,010	3,020	2,957	3,020	+0.94%	108,000	446億8764万	-0.03%
01/06	11:00 株式需給緩衝信託の設定に伴う当社株式の売却状況に関するお知らせ
01/06	3,020	3,035	2,964	2,992	-0.1%	153,700	442億7331万	-1.35%
2024
12/30	2,977	3,035	2,971	2,995	+0.37%	107,100	443億1770万	-1.8%
12/27	2,943	3,005	2,928	2,984	+2.47%	132,000	441億5494万	-2.67%
12/26	2,912	2,956	2,898	2,912	0%	86,200	430億8953万	-5.61%
12/25	2,928	2,931	2,888	2,912	-0.1%	106,100	430億8953万	-6.22%
12/24	2,881	2,915	2,852	2,915	+1.75%	99,400	431億3393万	-6.72%
12/23	2,840	2,877	2,814	2,865	+0.81%	112,900	423億9406万	-8.82%
12/20	2,880	2,906	2,842	2,842	-0.8%	114,300	420億5373万	-10.12%
12/19	2,826	2,885	2,817	2,865	0%	109,300	423億9406万	-9.82%
12/18	2,858	2,870	2,837	2,865	-0.24%	109,500	423億9406万	-10.33%
12/17	2,910	2,924	2,872	2,872	-1.31%	123,800	424億9765万	-10.81%
12/16	2,985	2,995	2,900	2,910	-3%	178,800	430億5994万	-10.27%
12/13	3,010	3,025	2,976	3,000	-0.66%	102,100	443億9169万	-7.98%
12/12	3,035	3,045	3,010	3,020	-0.66%	77,400	446億8764万	-7.76%
12/11	3,030	3,080	3,005	3,040	+0.83%	72,200	449億8358万	-7.57%
12/10	18:45 その他の関係会社の異動に関するお知らせ
12/10	3,085	3,090	3,015	3,015	-3.05%	122,400	446億1365万	-8.72%
12/09	3,085	3,110	3,035	3,110	+1.47%	64,000	460億1939万	-6.27%
12/06	3,085	3,085	3,040	3,065	-1.76%	98,400	453億5351万	-7.82%
12/05	3,125	3,150	3,100	3,120	+0.97%	76,700	461億6736万	-6.5%
12/04	3,210	3,230	3,070	3,090	-3.74%	235,600	457億2344万	-7.62%
12/03	14:00 株式需給緩衝信託の設定に際して信託が行う当社株式の立会外終値取引(ToSTNeT-2)による取得結果に関するお知らせ
12/03	3,270	3,290	3,210	3,210	-2.58%	158,400	474億9911万	-4.38%
12/02	17:00 株式需給緩衝信託の設定に際して信託が行う当社株式の立会外終値取引(ToSTNeT-2)による買付けに関するお知らせ
12/02	15:30 株式需給緩衝信託の設定に関するお知らせ

6430 ダイコク電機

IR情報

2024/12/03～2025/05/02

IR情報＆株価推移

開示資料

決算

株式

チャート