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
10/06	2,858	2,906	2,818	2,887	+0.31%	1,393,400	-	+13.26%
10/05	2,850	2,921	2,837	2,878	+3.67%	1,482,700	-	+13.4%
10/02	2,700	2,803	2,698	2,776	+2.1%	1,081,000	-	+9.81%
10/01	2,639	2,747	2,615	2,719	+3.03%	1,074,000	-	+7.85%
10/01	株式分割 1→5
09/30	2,593	2,671	2,588	2,639	+3.78%	1,228,500	-	+4.97%
09/29	2,560	2,591	2,513	2,543	-1.97%	782,900	-	+1.19%
09/28	2,616	2,648	2,590	2,594	+0.31%	699,000	-	+3.06%
09/25	2,578	2,590	2,528	2,586	+0.7%	450,500	-	+2.74%
09/24	2,560	2,600	2,548	2,568	+0.94%	789,000	-	+1.66%
09/18	2,482	2,562	2,482	2,544	+4.43%	1,539,500	-	+0.16%
09/17	2,500	2,514	2,436	2,436	-1.38%	794,500	-	-4.47%
09/16	2,366	2,470	2,342	2,470	+4.4%	741,500	-	-3.67%
09/15	2,330	2,408	2,330	2,366	-0.5%	815,500	-	-8.08%
09/14	2,292	2,378	2,274	2,378	-0.08%	906,000	-	-8.08%
09/11	2,308	2,398	2,304	2,380	-1.98%	779,000	-	-8.53%
09/10	2,472	2,478	2,396	2,428	-2.88%	945,500	-	-7.33%
09/09	2,452	2,522	2,444	2,500	+3.22%	688,500	-	-5.48%
09/08	2,554	2,586	2,418	2,422	-6.77%	827,000	-	-9.05%
09/07	2,504	2,624	2,492	2,598	+5.95%	1,341,500	-	-2.91%
09/04	2,446	2,462	2,414	2,452	+0.49%	624,500	-	-8.58%
09/03	2,468	2,482	2,414	2,440	0%	499,000	-	-9.02%
09/02	2,466	2,472	2,430	2,440	-2.71%	793,000	-	-8.92%
09/01	2,540	2,562	2,506	2,508	-2.56%	595,500	-	-6.66%
08/31	2,542	2,576	2,488	2,574	-0.85%	761,000	-	-4.77%
08/28	2,634	2,656	2,580	2,596	-1.07%	538,000	-	-4.49%
08/27	2,688	2,704	2,574	2,624	-0.15%	994,500	-	-4.02%
08/26	2,638	2,640	2,566	2,628	+1.62%	722,500	-	-4.37%
08/25	2,540	2,598	2,504	2,586	+1.02%	629,000	-	-6.27%
08/24	2,602	2,616	2,544	2,560	-1.69%	892,500	-	-7.51%
08/21	2,568	2,604	2,514	2,604	-1.14%	1,075,500	-	-6.53%
08/20	2,600	2,652	2,570	2,634	+0.92%	913,000	-	-6.2%
08/19	2,600	2,656	2,560	2,610	-7.25%	1,079,500	-	-7.55%
08/18	2,900	2,958	2,800	2,814	-3.23%	868,000	-	-0.88%
08/17	2,772	2,918	2,772	2,908	+4.53%	1,016,500	-	+1.96%
08/14	2,804	2,878	2,768	2,782	-0.5%	1,057,500	-	-2.66%
08/13	2,776	2,814	2,768	2,796	+2.95%	947,000	-	-2.41%
08/12	2,690	2,720	2,630	2,716	+0.97%	1,580,000	-	-5.73%
08/10	2,760	2,800	2,674	2,690	-2.75%	1,623,500	-	-7.53%
08/07	2,826	2,838	2,660	2,766	-2.12%	1,793,000	-	-5.85%
08/06	2,966	3,040	2,756	2,826	-7.04%	2,702,000	-	-4.66%
08/05	2,896	3,132	2,894	3,040	+2.84%	3,634,000	-	+1.33%
08/04	15:40 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/04	15:40 株式分割および株式分割に伴う定款の一部変更ならびに配当予想の修正に関するお知らせ
08/04	2,848	3,002	2,828	2,956	+7.88%	2,965,000	-	-2.18%
08/03	2,748	2,796	2,654	2,740	-0.65%	1,853,000	-	-10.05%
07/31	2,700	2,804	2,638	2,758	+12.57%	1,832,500	-	-10.54%
07/30	2,324	2,510	2,292	2,450	+2.94%	1,561,500	-	-21.57%
07/29	2,614	2,634	2,322	2,380	-9.23%	1,844,000	-	-24.99%
07/28	2,776	2,788	2,590	2,622	-10.33%	2,565,500	-	-18.77%
07/27	2,936	2,958	2,800	2,924	-0.2%	1,226,500	-	-10.8%
07/24	2,950	2,980	2,888	2,930	-2.46%	601,500	-	-11.32%
07/23	3,014	3,056	2,980	3,004	+1.14%	552,000	-	-9.87%
07/22	2,998	3,084	2,962	2,970	+1.92%	1,016,000	-	-11.26%
07/21	2,860	2,942	2,806	2,914	+3.77%	1,016,000	-	-13.22%
07/17	2,890	2,954	2,708	2,808	-6.65%	2,379,000	-	-16.73%
07/16	3,074	3,096	3,000	3,008	-4.39%	968,500	-	-10.98%
07/15	3,060	3,150	3,006	3,146	+4.03%	886,000	-	-6.76%
07/14	2,996	3,038	2,908	3,024	+0.33%	1,400,500	-	-10.16%
07/13	3,114	3,166	2,964	3,014	-3.34%	931,000	-	-10.51%
07/10	3,108	3,178	3,088	3,118	+2.03%	1,146,000	-	-7.51%
07/09	3,040	3,114	3,026	3,056	+3.31%	1,087,500	-	-9.48%
07/08	3,002	3,100	2,942	2,958	-7.56%	2,405,000	-	-12.49%
07/07	3,402	3,456	3,184	3,200	-6.76%	1,342,000	-	-5.52%
07/06	3,468	3,484	3,332	3,432	+0.94%	1,001,000	-	+1.51%
07/03	3,192	3,400	3,166	3,400	-0.76%	1,097,500	-	+0.89%
07/02	3,530	3,542	3,388	3,426	-7.65%	1,385,000	-	+1.93%
07/01	3,710	3,780	3,658	3,710	+2.77%	735,000	-	+10.58%
06/30	3,622	3,664	3,536	3,610	+1.69%	958,000	-	+8.12%
06/29	3,638	3,638	3,428	3,550	-3.06%	1,253,000	-	+6.54%
06/26	3,706	3,784	3,560	3,662	-3.28%	933,500	-	+10.17%
06/25	3,790	3,830	3,736	3,786	+2.77%	837,000	-	+14.45%
06/24	15:30 投資単位の引下げに関する考え方及び方針等について
06/24	15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
06/24	3,690	3,836	3,628	3,684	-1.34%	1,079,500	-	+12.18%
06/23	3,900	3,924	3,714	3,734	-4.01%	1,416,000	-	+14.61%
06/22	3,574	3,890	3,574	3,890	+9.02%	1,419,000	-	+20.21%
06/19	3,780	3,810	3,526	3,568	-2.19%	1,791,000	-	+11.08%
06/18	3,472	3,694	3,458	3,648	+8.38%	2,552,500	-	+13.82%
06/17	3,234	3,366	3,206	3,366	+3.7%	1,053,500	-	+5.25%
06/16	3,258	3,300	3,210	3,246	+0.06%	927,000	-	+1.18%
06/15	3,200	3,244	3,098	3,244	+8.35%	1,101,500	-	+0.75%
06/12	3,040	3,064	2,940	2,994	+3.67%	967,000	-	-7.34%
06/11	2,810	2,922	2,738	2,888	-1.97%	1,109,000	-	-11.11%
06/10	3,020	3,064	2,916	2,946	-4.41%	1,148,500	-	-9.88%
06/09	3,118	3,118	3,016	3,082	+0.33%	1,182,000	-	-5.95%
06/08	2,920	3,094	2,888	3,072	-5.19%	1,979,000	-	-6.26%
06/05	3,104	3,254	3,062	3,240	+2.79%	1,336,000	-	-1.04%
06/04	3,064	3,176	3,060	3,152	+0.38%	933,500	-	-3.37%
06/03	3,096	3,174	3,026	3,140	+2.75%	919,000	-	-3.33%
06/02	3,122	3,148	2,968	3,056	-3.23%	1,227,500	-	-5.45%
06/01	3,128	3,252	3,116	3,158	-0.38%	966,500	-	-1.96%
05/29	3,306	3,330	3,150	3,170	-3.24%	1,204,000	-	-1.15%
05/28	3,284	3,308	3,168	3,276	-1.44%	852,000	-	+2.63%
05/27	3,472	3,544	3,312	3,324	-2.58%	860,000	-	+4.79%
05/26	3,424	3,448	3,328	3,412	+1.37%	759,000	-	+8.18%
05/25	3,382	3,472	3,342	3,366	+3%	1,113,000	-	+7.57%
05/22	3,280	3,338	3,244	3,268	+3.29%	990,000	-	+5.11%
05/21	3,122	3,208	3,072	3,164	+3.53%	1,035,500	-	+2.36%
05/20	3,080	3,106	2,996	3,056	-3.54%	1,375,500	-	-0.65%
05/19	3,324	3,368	3,130	3,168	-4.23%	1,155,000	-	+3.5%
05/18	3,460	3,464	3,302	3,308	-2.13%	773,000	-	+8.67%
05/15	3,520	3,636	3,334	3,380	-2.48%	1,186,500	-	+12.26%
05/14	3,630	3,644	3,450	3,466	-4.1%	1,320,500	-	+16.5%
05/13	3,500	3,644	3,500	3,614	+1.98%	1,341,500	-	+23.22%
05/11	15:40 2026年3月期決算短信〔日本基準〕(連結)
05/11	15:40 剰余金の配当(増配)に関するお知らせ

ダイヘン（6622）のIR情報・決算資料

2026/05/13～2026/10/06

IR情報＆株価推移

開示資料

決算

株式

チャート