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
03/09	11,780	11,990	11,200	11,620	-10.48%	320,500	2893億7624万	-12.86%
03/06	13:00 自己株式の取得状況および取得終了に関するお知らせ
03/06	12,730	13,200	12,710	12,980	-1.37%	156,300	3232億4471万	-2.66%
03/05	13,260	13,580	12,950	13,160	+4.2%	204,600	3277億2730万	-0.93%
03/04	17:00 自己株式の取得状況に関するお知らせ
03/04	13,110	13,430	12,360	12,630	-7.88%	301,800	3145億2856万	-4.52%
03/03	14,850	14,900	13,590	13,710	-6.86%	252,100	3414億2411万	+3.96%
03/02	14,010	14,770	14,000	14,720	+0.82%	133,600	3665億7644万	+12.18%
02/27	14,360	14,610	14,120	14,600	-0.41%	249,900	3679億6804万	+12.2%
02/26	14,950	15,000	14,310	14,660	-0.14%	200,000	3694億8024万	+13.69%
02/25	15,000	15,040	14,460	14,680	-1.21%	231,400	3699億8431万	+14.92%
02/24	14,620	14,990	14,380	14,860	+2.84%	175,200	3745億2090万	+17.38%
02/20	14,510	14,570	14,280	14,450	-1.37%	162,900	3641億8755万	+15.25%
02/19	14,160	14,760	14,150	14,650	+3.46%	223,600	3692億2821万	+17.92%
02/18	13,890	14,330	13,880	14,160	+2.39%	187,800	3568億7860万	+15.12%
02/17	13,340	13,910	13,220	13,830	+2.44%	232,900	3485億6151万	+13.52%
02/16	13,450	13,520	13,240	13,500	+0.07%	179,500	3402億4442万	+11.92%
02/13	16:30 自己株式の消却完了に関するお知らせ
02/13	13,900	13,930	13,440	13,490	-3.78%	197,800	3399億9239万	+12.87%
02/12	13,770	14,070	13,650	14,020	+3.16%	194,200	3533億5013万	+18.32%
02/10	13,230	13,600	13,170	13,590	+2.88%	181,500	3425億1272万	+16.05%
02/09	12,800	13,430	12,710	13,210	+7.49%	291,300	3329億3547万	+13.96%
02/06	11,800	12,360	11,740	12,290	+2.67%	183,500	3097億4844万	+7.21%
02/05	11,820	12,160	11,680	11,970	+0.34%	285,800	3016億8339万	+5.2%
02/04	10:50 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果のお知らせ
02/04	12,290	12,570	11,890	11,930	+2.05%	580,200	3006億7526万	+5.55%
02/03	16:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ
02/03	15:40 自己株式取得及び自己株式の消却に係る事項の決定に関するお知らせ
02/03	15:40 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/03	11,570	11,770	11,500	11,690	+3%	339,600	2946億2647万	+4.06%
02/02	11,650	11,810	11,280	11,350	-2.32%	188,800	2860億5735万	+1.62%
01/30	11,600	11,660	11,330	11,620	0%	188,400	2928億6224万	+4.5%
01/29	11,870	11,920	11,510	11,620	-0.68%	246,700	2928億6224万	+5.06%
01/28	11,800	11,870	11,610	11,700	-0.68%	154,400	2948億7850万	+6.57%
01/27	11,670	11,850	11,600	11,780	+1.29%	116,900	2968億9476万	+8.25%
01/26	11,780	12,090	11,590	11,630	-3.57%	271,700	2931億1427万	+7.73%
01/23	11,960	12,130	11,920	12,060	+0.84%	138,200	3039億5168万	+12.65%
01/22	11,870	12,040	11,740	11,960	+2.4%	155,800	3014億3136万	+12.76%
01/21	11,340	11,700	11,330	11,680	+0.34%	93,300	2943億7443万	+11.06%
01/20	11,860	11,890	11,580	11,640	-1.44%	128,700	2933億6630万	+11.58%
01/19	11,760	12,040	11,720	11,810	0%	122,300	2976億5086万	+14.02%
01/16	11,600	11,860	11,480	11,810	+1.81%	184,400	2976億5086万	+14.87%
01/15	11,400	11,620	11,360	11,600	+0.43%	143,500	2923億5817万	+13.68%
01/14	11,300	11,600	11,300	11,550	+2.76%	197,800	2910億9801万	+14.13%
01/13	11,340	11,340	11,140	11,240	+3.88%	168,800	2832億8499万	+12.07%
01/09	10,730	10,820	10,580	10,820	+0.65%	122,600	2726億9960万	+8.84%
01/08	10,830	11,020	10,720	10,750	-1.38%	175,100	2709億3537万	+9.08%
01/07	10,840	11,110	10,800	10,900	+3.42%	288,500	2747億1587万	+11.57%
01/06	10,750	10,750	10,360	10,540	-1.13%	233,600	2656億4268万	+8.85%
01/05	10,480	10,690	10,430	10,660	+6.71%	281,000	2686億6708万	+10.97%
2025
12/30	10,030	10,130	9,980	9,990	-1.58%	127,900	2517億8087万	+4.87%
12/29	10,180	10,220	10,090	10,150	+0.5%	85,200	2558億1340万	+7.2%
12/26	10,250	10,270	10,040	10,100	-0.98%	159,600	2545億5323万	+7.47%
12/25	10,080	10,270	10,080	10,200	+1.39%	147,100	2570億7356万	+9.18%
12/24	10,120	10,230	10,060	10,060	-0.59%	150,600	2535億4510万	+8.43%
12/23	10,110	10,170	10,010	10,120	0%	139,100	2550億5730万	+9.74%
12/22	9,800	10,200	9,790	10,120	+5.42%	306,000	2550億5730万	+10.17%
12/19	9,340	9,620	9,320	9,600	+3.34%	219,200	2419億5159万	+5.01%
12/18	9,400	9,470	9,230	9,290	-3.33%	314,800	2341億3857万	+1.66%
12/17	9,500	9,770	9,490	9,610	+2.34%	292,600	2422億362万	+5.07%
12/16	9,590	9,660	9,290	9,390	-1.98%	222,500	2366億5890万	+2.7%
12/15	9,510	9,620	9,440	9,580	-1.44%	194,900	2414億4752万	+4.59%
12/12	9,680	9,750	9,480	9,720	+1.78%	204,000	2449億7598万	+6.04%
12/11	9,890	9,920	9,550	9,550	-2.55%	182,700	2406億9142万	+3.88%
12/10	9,820	9,970	9,660	9,800	-0.81%	205,300	2469億9225万	+6.38%
12/09	9,850	9,910	9,700	9,880	-0.1%	192,700	2490億851万	+7.01%
12/08	9,600	9,910	9,580	9,890	+4.21%	347,800	2492億6054万	+7%
12/05	9,280	9,580	9,240	9,490	+2.26%	264,100	2391億7923万	+2.64%
12/04	9,040	9,610	9,000	9,280	+2.65%	484,400	2338億8654万	+0.29%
12/03	8,950	9,090	8,890	9,040	+4.39%	478,500	2278億3775万	-2.48%
12/02	8,780	8,890	8,620	8,660	+0.35%	327,200	2182億6050万	-6.94%
12/01	8,870	8,950	8,620	8,630	-1.03%	1,372,200	2175億440万	-7.67%
11/28	8,640	8,780	8,550	8,720	+1.04%	394,600	2197億7269万	-7.06%
11/27	8,690	8,780	8,560	8,630	-0.12%	689,700	2175億440万	-8.36%
11/26	16:30 売出価格等の決定に関するお知らせ
11/26	8,540	8,680	8,490	8,640	+1.17%	730,200	2177億5643万	-8.6%
11/25	8,520	8,710	8,420	8,540	+1.67%	344,500	2152億3610万	-10.05%
11/21	8,470	8,560	8,270	8,400	-3.67%	313,600	2117億764万	-11.8%
11/20	8,820	8,950	8,670	8,720	+1.51%	219,400	2197億7269万	-8.86%
11/19	8,590	8,750	8,470	8,590	-0.81%	246,700	2164億9626万	-10.48%
11/18	9,070	9,160	8,640	8,660	-6.07%	601,000	2182億6050万	-9.9%
11/17	15:30 株式の売出しに関するお知らせ
11/17	9,080	9,250	9,020	9,220	+2.33%	148,700	2323億7434万	-4.37%
11/14	9,160	9,250	9,000	9,010	-5.26%	217,700	2270億8165万	-6.64%
11/13	9,490	9,600	9,390	9,510	+0.32%	167,800	2396億8329万	-1.45%
11/12	9,420	9,540	9,240	9,480	-0.73%	236,100	2389億2719万	-1.4%
11/11	9,830	9,920	9,530	9,550	-2.65%	217,500	2406億9142万	-0.28%
11/10	9,730	9,900	9,610	9,810	+0.82%	207,600	2472億4428万	+3.01%
11/07	9,500	10,100	9,400	9,730	-6.35%	554,700	2452億2802万	+2.79%
11/06	15:40 2026年3月期第2四半期(中間期)業績予想と実績値との差異及び通期業績予想の修正並びに期末配当予想の修正に関するお知らせ
11/06	15:40 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/06	10,250	10,470	10,110	10,390	+3.59%	276,700	2618億6219万	+10.58%
11/05	9,840	10,030	9,430	10,030	-2.81%	328,700	2527億8900万	+7.73%
11/04	10,340	10,560	10,260	10,320	+1.88%	314,500	2600億9796万	+11.75%
10/31	9,840	10,220	9,820	10,130	+1.71%	222,700	2553億933万	+10.66%
10/30	9,730	10,020	9,720	9,960	+2.89%	177,000	2510億2477万	+9.61%
10/29	9,770	9,860	9,680	9,680	-0.1%	146,000	2439億6785万	+7.26%
10/28	9,970	10,010	9,650	9,690	-2.71%	218,200	2442億1988万	+8%
10/27	9,790	10,030	9,730	9,960	+2.89%	195,900	2510億2477万	+11.71%
10/24	9,490	9,740	9,490	9,680	+2%	133,200	2439億6785万	+9.37%
10/23	9,470	9,520	9,400	9,490	-1.25%	102,200	2391億7923万	+7.99%
10/22	9,500	9,640	9,410	9,610	+0.84%	153,100	2422億362万	+9.9%
10/21	9,800	9,890	9,490	9,530	-1.24%	124,700	2401億8736万	+9.69%
10/20	9,420	9,760	9,410	9,650	+3.65%	128,000	2432億1175万	+11.81%
10/17	9,360	9,480	9,250	9,310	-1.79%	110,100	2346億4263万	+8.74%
10/16	9,520	9,620	9,350	9,480	+0.42%	157,000	2389億2719万	+11.49%
10/15	9,040	9,500	9,030	9,440	+5.12%	225,900	2379億1906万	+11.85%
10/14	9,130	9,420	8,910	8,980	-4.26%	296,900	2263億2555万	+7.26%
10/10	9,360	9,650	9,290	9,380	-1.05%	326,000	2364億686万	+12.78%
10/09	9,280	9,490	9,160	9,480	+5.57%	280,400	2389億2719万	+14.88%
10/08	8,630	8,980	8,580	8,980	+3.94%	224,200	2263億2555万	+9.74%

ダイヘン（6622）のIR情報・決算資料

2025/10/08～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート