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
11/11	987	1,015	987	1,015	+1.2%	4,300	-	-4.06%
11/10	976	1,016	970	1,003	+6.03%	5,500	-	-5.56%
11/09	978	997	943	946	+1.39%	12,600	-	-11.26%
11/06	896	976	896	933	-3.91%	33,400	-	-13.05%
11/05	（IR情報）15:30 連結子会社オリジネーターにおける特定技能人材紹介事業開始のお知らせ
11/05	1,035	1,036	970	971	-6.54%	7,400	-	-10.09%
11/04	1,021	1,039	1,003	1,039	+1.76%	6,200	-	-4.33%
11/02	（IR情報）15:30 株式会社アイライツからのIPコラボレーション事業の譲受に関するお知らせ
11/02	1,009	1,024	1,006	1,021	+1.49%	5,000	-	-6.33%
10/30	1,021	1,023	1,000	1,006	-2.14%	9,100	-	-8.04%
10/29	1,032	1,040	1,021	1,028	-1.25%	17,500	-	-6.38%
10/28	1,049	1,056	1,041	1,041	-1.7%	4,500	-	-5.45%
10/27	1,061	1,075	1,041	1,059	-0.19%	6,300	-	-4.08%
10/26	1,062	1,063	1,061	1,061	-1.03%	3,300	-	-4.07%
10/23	1,111	1,111	1,005	1,072	-3.51%	21,900	-	-3.25%
10/22	1,119	1,119	1,111	1,111	-0.18%	500	-	+0.18%
10/21	1,102	1,113	1,100	1,113	-0.18%	2,500	-	+0.27%
10/20	1,091	1,115	1,091	1,115	+2.29%	800	-	+0.45%
10/19	1,090	1,090	1,090	1,090	-1.18%	1,700	-	-1.8%
10/16	1,108	1,110	1,103	1,103	-0.45%	400	-	-0.72%
10/15	1,109	1,109	1,094	1,108	+0.09%	2,400	-	-0.36%
10/14	1,106	1,114	1,092	1,107	+0.09%	3,700	-	-0.54%
10/13	1,101	1,115	1,101	1,106	+0.27%	4,200	-	-0.54%
10/09	1,113	1,117	1,103	1,103	-0.18%	1,800	-	-0.81%
10/08	1,106	1,112	1,105	1,105	-0.18%	600	-	-0.63%
10/07	1,092	1,126	1,092	1,107	+1.37%	6,500	-	-0.36%
10/06	1,104	1,119	1,092	1,092	-0.82%	2,100	-	-1.62%
10/05	（IR情報）15:30 ロサンゼルス・リトルトーキョーにアニメ・マンガグッズ専門店「Tokyo Comix LA」をグランドオープン～日本IPの海外テストマーケティングを始動～
10/05	（5%ルール）花矢卓司（31.8%）
10/05	1,100	1,101	1,100	1,101	-0.63%	2,700	-	-0.54%
10/02	（5%ルール）花矢卓司（32.91%）
10/02	1,128	1,128	1,105	1,108	-1.07%	3,000	-	+0.27%
10/01	1,107	1,120	1,107	1,120	+0.63%	5,400	-	+1.63%
09/30	1,114	1,129	1,111	1,113	-1.5%	1,900	-	+1.27%
09/29	1,123	1,132	1,115	1,130	-0.18%	4,200	-	+3.1%
09/28	（IR情報）15:30 ベネッセの人気キャラクター「しまじろう」と東京タワーのコラボイベント「TOKYO TOWER × ＆Shimajiro」を開催
09/28	1,124	1,137	1,103	1,132	+1.25%	3,300	-	+3.47%
09/25	1,114	1,118	1,105	1,118	+0.99%	3,800	-	+2.47%
09/24	1,114	1,117	1,107	1,107	-0.63%	17,700	-	+1.65%
09/18	1,114	1,129	1,114	1,114	+0.18%	7,200	-	+2.3%
09/17	1,110	1,126	1,110	1,112	+0.36%	2,700	-	+2.21%
09/16	1,108	1,129	1,108	1,108	+0.18%	4,300	-	+1.84%
09/15	1,112	1,120	1,105	1,106	-0.18%	4,500	-	+1.65%
09/14	1,105	1,130	1,105	1,108	-0.54%	3,300	-	+1.84%
09/11	1,137	1,137	1,108	1,114	-0.8%	3,100	-	+1.92%
09/10	1,132	1,132	1,103	1,123	+1.63%	3,600	-	+2.46%
09/09	1,123	1,123	1,105	1,105	-1.6%	2,300	-	+0.55%
09/08	1,135	1,150	1,115	1,123	-1.06%	4,200	-	+1.72%
09/07	1,112	1,150	1,112	1,135	+1.34%	4,900	-	+2.53%
09/04	1,111	1,128	1,102	1,120	+1.73%	4,100	-	+1.08%
09/03	1,092	1,110	1,090	1,101	-0.18%	3,600	-	-0.63%
09/02	1,078	1,150	1,075	1,103	+1.01%	12,800	-	-0.54%
09/01	1,092	1,130	1,090	1,092	+0.37%	11,500	-	-1.71%
08/31	1,069	1,095	1,069	1,088	+1.78%	4,900	-	-2.25%
08/28	1,036	1,069	1,036	1,069	+3.29%	7,500	-	-4.13%
08/27	（IR情報）15:30 連結子会社Performance Technologiesにおける AI履歴書作成支援サービス「AI履歴書つくる君」 iOS版・Android版アプリ提供開始のお知らせ
08/27	1,030	1,052	1,030	1,035	+0.49%	4,700	-	-7.59%
08/26	1,032	1,035	1,028	1,030	-0.48%	10,400	-	-8.36%
08/25	1,043	1,050	1,029	1,035	-1.24%	17,000	-	-8.24%
08/24	1,060	1,071	1,045	1,048	-0.1%	14,500	-	-7.42%
08/21	1,063	1,064	1,045	1,049	-1.78%	12,000	-	-7.66%
08/20	1,056	1,068	1,056	1,068	+1.04%	11,800	-	-6.32%
08/19	1,076	1,076	1,056	1,057	-2.13%	19,600	-	-7.6%
08/18	1,081	1,088	1,073	1,080	-1.01%	23,100	-	-5.92%
08/17	1,099	1,100	1,086	1,091	-0.73%	15,500	-	-5.3%
08/14	1,115	1,117	1,097	1,099	-1.35%	10,400	-	-4.77%
08/13	1,112	1,114	1,092	1,114	+1.36%	15,900	-	-3.8%
08/12	1,099	1,104	1,080	1,099	-0.54%	24,100	-	-5.09%
08/10	1,244	1,244	1,081	1,105	-11.74%	70,800	-	-4.58%
08/07	（IR情報）16:00 2027年3月期第1四半期決算説明資料
08/07	（IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	1,217	1,255	1,201	1,252	+5.48%	7,700	-	+8.02%
08/06	1,194	1,230	1,182	1,187	-0.59%	8,300	-	+2.95%
08/05	1,250	1,255	1,194	1,194	-3.16%	7,900	-	+4.01%
08/04	1,191	1,250	1,166	1,233	+3.7%	6,000	-	+7.69%
08/03	1,152	1,189	1,150	1,189	+1.62%	2,900	-	+4.12%
07/31	1,110	1,179	1,110	1,170	+4.56%	3,700	-	+2.81%
07/30	1,100	1,148	1,096	1,119	-0.09%	3,300	-	-1.32%
07/29	1,155	1,163	1,086	1,120	-3.7%	6,600	-	-1.15%
07/28	1,141	1,171	1,141	1,163	+3.01%	3,600	-	+2.74%
07/27	1,180	1,180	1,129	1,129	-1.83%	5,100	-	+0.18%
07/24	1,180	1,180	1,150	1,150	-2.54%	1,700	-	+2.31%
07/23	1,158	1,180	1,155	1,180	+2.88%	5,700	-	+5.36%
07/22	1,127	1,174	1,123	1,147	+1.15%	4,800	-	+2.78%
07/21	1,130	1,149	1,101	1,134	+0.35%	6,300	-	+1.98%
07/17	1,140	1,180	1,120	1,130	-1.4%	6,100	-	+1.99%
07/16	1,153	1,155	1,146	1,146	-0.61%	1,200	-	+3.71%
07/15	（IR情報）15:30 連結子会社Performance Technologies株式会社における新卒学生向けAI就職活動支援サービス「新卒版AI履歴書つくる君」提供開始のお知らせ
07/15	1,150	1,171	1,141	1,153	+0.26%	1,400	-	+4.82%
07/14	1,164	1,165	1,150	1,150	-1.2%	3,800	-	+4.93%
07/13	1,178	1,178	1,164	1,164	-1.19%	1,600	-	+6.79%
07/10	1,182	1,182	1,153	1,178	+1.9%	3,200	-	+8.57%
07/09	1,180	1,181	1,115	1,156	-2.86%	4,300	-	+7.04%
07/08	（IR情報）15:30 拡大するEC通販需要に応え、当社最大規模で６拠点目となる鶴ヶ島フルフィルメントセンターを開設
07/08	1,100	1,199	1,100	1,190	+7.01%	7,700	-	+10.7%
07/07	1,118	1,140	1,112	1,112	+1.28%	3,300	-	+4.12%
07/06	1,121	1,121	1,092	1,098	-2.05%	5,500	-	+3.2%
07/03	1,100	1,121	1,080	1,121	+1.91%	5,700	-	+5.66%
07/02	1,100	1,116	1,082	1,100	+1.48%	5,700	-	+4.07%
07/01	1,120	1,120	1,080	1,084	-3.21%	4,000	-	+2.85%
07/01	株式分割 1→2
06/30	1,142	1,142	1,100	1,120	-1.5%	3,000	-	+6.46%
06/29	1,090	1,142	1,090	1,137	+4.41%	4,300	-	+8.6%
06/26	1,071	1,090	1,071	1,089	+0.14%	3,200	-	+4.31%
06/25	1,123	1,123	1,087	1,088	+0.05%	9,200	-	+4.47%
06/24	1,090	1,117	1,064	1,087	-0.05%	17,800	-	+4.82%
06/23	1,058	1,088	1,058	1,088	+3.18%	12,400	-	+5.28%
06/22	1,075	1,075	1,053	1,054	+0.38%	4,400	-	+2.53%
06/19	（IR情報）15:31 TikTok Shop公式パートナー「TSP」および「TAP」認定取得のお知らせ
06/19	（IR情報）15:30 株主優待制度の変更に関するお知らせ
06/19	1,058	1,065	1,050	1,050	-0.38%	3,200	-	+2.54%
06/18	1,051	1,065	1,050	1,054	-0.99%	2,600	-	+3.43%
06/17	1,045	1,065	1,045	1,065	+1.43%	7,600	-	+4.88%
06/16	1,050	1,050	1,043	1,050	+0.67%	3,200	-	+4.01%
06/09	（IR情報）15:30 株式分割、株式分割に伴う定款の一部変更及び配当予想の修正に関するお知らせ

ディーエムソリューションズ（6549）のイベントチャート

2026/06/16～2026/11/11

イベント情報＆株価推移

開示資料

決算

株式

チャート