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
09/15	11,650	12,040	11,650	11,830	-0.5%	163,100	-	-8.07%
09/14	11,460	11,890	11,370	11,890	-0.08%	181,200	-	-8.07%
09/11	11,540	11,990	11,520	11,900	-1.98%	155,800	-	-8.54%
09/10	12,360	12,390	11,980	12,140	-2.88%	189,100	-	-7.33%
09/09	12,260	12,610	12,220	12,500	+3.22%	137,700	-	-5.47%
09/08	12,770	12,930	12,090	12,110	-6.77%	165,400	-	-9.04%
09/07	12,520	13,120	12,460	12,990	+5.95%	268,300	-	-2.9%
09/04	12,230	12,310	12,070	12,260	+0.49%	124,900	-	-8.58%
09/03	12,340	12,410	12,070	12,200	0%	99,800	-	-9.02%
09/02	12,330	12,360	12,150	12,200	-2.71%	158,600	-	-8.93%
09/01	12,700	12,810	12,530	12,540	-2.56%	119,100	-	-6.65%
08/31	12,710	12,880	12,440	12,870	-0.85%	152,200	-	-4.79%
08/28	13,170	13,280	12,900	12,980	-1.07%	107,600	-	-4.47%
08/27	13,440	13,520	12,870	13,120	-0.15%	198,900	-	-4.02%
08/26	13,190	13,200	12,830	13,140	+1.62%	144,500	-	-4.36%
08/25	12,700	12,990	12,520	12,930	+1.02%	125,800	-	-6.28%
08/24	13,010	13,080	12,720	12,800	-1.69%	178,500	-	-7.51%
08/21	12,840	13,020	12,570	13,020	-1.14%	215,100	-	-6.53%
08/20	13,000	13,260	12,850	13,170	+0.92%	182,600	-	-6.18%
08/19	13,000	13,280	12,800	13,050	-7.25%	215,900	-	-7.55%
08/18	14,500	14,790	14,000	14,070	-3.23%	173,600	-	-0.89%
08/17	13,860	14,590	13,860	14,540	+4.53%	203,300	-	+1.98%
08/14	14,020	14,390	13,840	13,910	-0.5%	211,500	-	-2.65%
08/13	13,880	14,070	13,840	13,980	+2.95%	189,400	-	-2.39%
08/12	13,450	13,600	13,150	13,580	+0.97%	316,000	-	-5.72%
08/10	13,800	14,000	13,370	13,450	-2.75%	324,700	-	-7.54%
08/07	14,130	14,190	13,300	13,830	-2.12%	358,600	-	-5.85%
08/06	14,830	15,200	13,780	14,130	-7.04%	540,400	-	-4.66%
08/05	14,480	15,660	14,470	15,200	+2.84%	726,800	-	+1.35%
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	14,240	15,010	14,140	14,780	+7.88%	593,000	-	-2.2%
08/03	13,740	13,980	13,270	13,700	-0.65%	370,600	-	-10.05%
07/31	13,500	14,020	13,190	13,790	+12.57%	366,500	-	-10.54%
07/30	11,620	12,550	11,460	12,250	+2.94%	312,300	-	-21.57%
07/29	13,070	13,170	11,610	11,900	-9.23%	368,800	-	-25%
07/28	13,880	13,940	12,950	13,110	-10.33%	513,100	-	-18.76%
07/27	14,680	14,790	14,000	14,620	-0.2%	245,300	-	-10.81%
07/24	14,750	14,900	14,440	14,650	-2.46%	120,300	-	-11.32%
07/23	15,070	15,280	14,900	15,020	+1.14%	110,400	-	-9.87%
07/22	14,990	15,420	14,810	14,850	+1.92%	203,200	-	-11.27%
07/21	14,300	14,710	14,030	14,570	+3.77%	203,200	-	-13.23%
07/17	14,450	14,770	13,540	14,040	-6.65%	475,800	-	-16.72%
07/16	15,370	15,480	15,000	15,040	-4.39%	193,700	-	-10.98%
07/15	15,300	15,750	15,030	15,730	+4.03%	177,200	-	-6.76%
07/14	14,980	15,190	14,540	15,120	+0.33%	280,100	-	-10.17%
07/13	15,570	15,830	14,820	15,070	-3.34%	186,200	-	-10.52%
07/10	15,540	15,890	15,440	15,590	+2.03%	229,200	-	-7.5%
07/09	15,200	15,570	15,130	15,280	+3.31%	217,500	-	-9.47%
07/08	15,010	15,500	14,710	14,790	-7.56%	481,000	-	-12.47%
07/07	17,010	17,280	15,920	16,000	-6.76%	268,400	-	-5.52%
07/06	17,340	17,420	16,660	17,160	+0.94%	200,200	-	+1.51%
07/03	15,960	17,000	15,830	17,000	-0.76%	219,500	-	+0.89%
07/02	17,650	17,710	16,940	17,130	-7.65%	277,000	-	+1.94%
07/01	18,550	18,900	18,290	18,550	+2.77%	147,000	-	+10.59%
06/30	18,110	18,320	17,680	18,050	+1.69%	191,600	-	+8.1%
06/29	18,190	18,190	17,140	17,750	-3.06%	250,600	-	+6.56%
06/26	18,530	18,920	17,800	18,310	-3.28%	186,700	-	+10.16%
06/25	18,950	19,150	18,680	18,930	+2.77%	167,400	-	+14.44%
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	18,450	19,180	18,140	18,420	-1.34%	215,900	-	+12.19%
06/23	19,500	19,620	18,570	18,670	-4.01%	283,200	-	+14.6%
06/22	17,870	19,450	17,870	19,450	+9.02%	283,800	-	+20.22%
06/19	18,900	19,050	17,630	17,840	-2.19%	358,200	-	+11.07%
06/18	17,360	18,470	17,290	18,240	+8.38%	510,500	-	+13.82%
06/17	16,170	16,830	16,030	16,830	+3.7%	210,700	-	+5.27%
06/16	16,290	16,500	16,050	16,230	+0.06%	185,400	-	+1.2%
06/15	16,000	16,220	15,490	16,220	+8.35%	220,300	-	+0.76%
06/12	15,200	15,320	14,700	14,970	+3.67%	193,400	-	-7.33%
06/11	14,050	14,610	13,690	14,440	-1.97%	221,800	-	-11.12%
06/10	15,100	15,320	14,580	14,730	-4.41%	229,700	-	-9.88%
06/09	15,590	15,590	15,080	15,410	+0.33%	236,400	-	-5.96%
06/08	14,600	15,470	14,440	15,360	-5.19%	395,800	-	-6.25%
06/05	15,520	16,270	15,310	16,200	+2.79%	267,200	-	-1.03%
06/04	15,320	15,880	15,300	15,760	+0.38%	186,700	-	-3.38%
06/03	15,480	15,870	15,130	15,700	+2.75%	183,800	-	-3.31%
06/02	15,610	15,740	14,840	15,280	-3.23%	245,500	-	-5.43%
06/01	15,640	16,260	15,580	15,790	-0.38%	193,300	-	-1.95%
05/29	16,530	16,650	15,750	15,850	-3.24%	240,800	-	-1.17%
05/28	16,420	16,540	15,840	16,380	-1.44%	170,400	-	+2.63%
05/27	17,360	17,720	16,560	16,620	-2.58%	172,000	-	+4.79%
05/26	17,120	17,240	16,640	17,060	+1.37%	151,800	-	+8.19%
05/25	16,910	17,360	16,710	16,830	+3%	222,600	-	+7.57%
05/22	16,400	16,690	16,220	16,340	+3.29%	198,000	-	+5.1%
05/21	15,610	16,040	15,360	15,820	+3.53%	207,100	-	+2.37%
05/20	15,400	15,530	14,980	15,280	-3.54%	275,100	-	-0.64%
05/19	16,620	16,840	15,650	15,840	-4.23%	231,000	-	+3.5%
05/18	17,300	17,320	16,510	16,540	-2.13%	154,600	-	+8.68%
05/15	17,600	18,180	16,670	16,900	-2.48%	237,300	-	+12.24%
05/14	18,150	18,220	17,250	17,330	-4.1%	264,100	-	+16.49%
05/13	17,500	18,220	17,500	18,070	+1.98%	268,300	-	+23.23%
05/12	19,790	19,790	17,640	17,720	+0.57%	587,900	-	+22.92%
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
05/11	17,880	18,140	17,370	17,620	+1.97%	423,200	-	+24.08%
05/08	16,700	17,280	16,570	17,280	+2.25%	272,100	-	+23.93%
05/07	16,830	17,150	16,500	16,900	+7.23%	423,200	-	+23.24%
05/01	15,460	16,100	15,150	15,760	+2.47%	366,200	-	+16.55%
04/30	15,190	15,710	15,000	15,380	+2.67%	378,400	-	+14.87%
04/28	14,700	14,990	14,500	14,980	+1.42%	188,900	-	+12.82%
04/27	14,080	14,950	13,940	14,770	+6.26%	314,200	-	+12.25%
04/24	13,790	14,040	13,650	13,900	+1.31%	117,300	-	+6.66%
04/23	13,940	14,150	13,420	13,720	-1.51%	152,200	-	+5.78%
04/22	14,080	14,080	13,750	13,930	-1.21%	104,600	-	+7.59%
04/21	14,050	14,210	13,940	14,100	+1.08%	76,400	-	+9.47%

ダイヘン（6622）のIR情報・決算資料

2026/04/21～2026/09/15

IR情報＆株価推移

開示資料

決算

株式

チャート