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	867	872	866	869	+0.35%	6,200	-	+0.35%
09/14	863	868	861	866	+0.12%	8,900	-	0%
09/11	864	866	864	865	0%	3,700	-	-0.12%
09/10	862	865	862	865	+0.35%	2,100	-	-0.12%
09/09	866	866	862	862	-0.46%	5,400	-	-0.46%
09/08	869	869	864	866	0%	3,100	-	+0.12%
09/07	873	873	866	866	+0.12%	3,600	-	+0.12%
09/04	864	878	864	865	-0.23%	5,500	-	+0.12%
09/03	868	868	865	867	-0.12%	3,300	-	+0.35%
09/02	869	873	868	868	-0.34%	11,200	-	+0.58%
09/01	870	872	865	871	-0.34%	6,500	-	+0.93%
08/31	870	874	865	874	+0.58%	5,800	-	+1.39%
08/28	871	871	864	869	-0.23%	8,300	-	+0.93%
08/27	869	871	869	871	+0.23%	1,900	-	+1.16%
08/26	868	869	867	869	+0.23%	1,600	-	+1.05%
08/25	863	867	863	867	+0.58%	2,700	-	+0.81%
08/24	863	868	862	862	-0.35%	5,600	-	+0.35%
08/21	864	865	862	865	+0.12%	2,100	-	+0.7%
08/20	863	864	862	864	+0.12%	700	-	+0.7%
08/19	866	866	863	863	-0.23%	3,200	-	+0.58%
08/18	867	869	865	865	-0.23%	1,900	-	+0.82%
08/17	862	867	861	867	+0.58%	3,400	-	+1.17%
08/14	863	870	862	862	-0.12%	4,500	-	+0.7%
08/13	860	864	858	863	-0.12%	2,700	-	+0.82%
08/12	863	864	851	864	-0.12%	6,100	-	+0.93%
08/10	878	878	858	865	+0.23%	5,800	-	+1.05%
08/07	（IR情報）15:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	859	863	853	863	+0.12%	2,300	-	+0.82%
08/06	856	863	856	862	+0.35%	2,400	-	+0.7%
08/05	862	862	855	859	+0.59%	2,400	-	+0.47%
08/04	（IR情報）16:00 譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ
08/04	859	859	852	854	0%	1,500	-	-0.23%
08/03	853	862	853	854	-0.47%	4,900	-	-0.23%
07/31	855	859	855	858	+0.47%	2,800	-	+0.23%
07/30	852	854	850	854	0%	1,400	-	-0.23%
07/29	850	855	850	854	+0.23%	4,400	-	-0.23%
07/28	853	854	852	852	-0.23%	1,100	-	-0.58%
07/27	857	857	852	854	+0.23%	5,500	-	-0.47%
07/24	851	857	851	852	+0.12%	2,700	-	-0.7%
07/23	853	855	850	851	-0.82%	5,800	-	-0.82%
07/22	856	858	852	858	+0.23%	1,700	-	-0.12%
07/21	854	856	854	856	+0.59%	300	-	-0.23%
07/17	856	856	850	851	-0.58%	5,100	-	-0.82%
07/16	856	858	855	856	+0.12%	1,800	-	-0.23%
07/15	855	857	854	855	+0.12%	7,000	-	-0.47%
07/14	854	861	854	854	-0.58%	2,700	-	-0.58%
07/13	854	860	849	859	+0.94%	4,300	-	-0.12%
07/10	854	856	851	851	+0.12%	1,600	-	-0.93%
07/09	856	856	850	850	-0.47%	5,300	-	-1.16%
07/08	862	874	854	854	-0.7%	3,800	-	-0.7%
07/07	（IR情報）15:00 譲渡制限付株式報酬としての自己株式処分に関するお知らせ
07/07	869	874	860	860	-0.69%	2,300	-	-0.12%
07/06	862	866	853	866	+0.23%	3,200	-	+0.58%
07/03	858	864	852	864	+1.53%	3,400	-	+0.35%
07/02	854	854	850	851	-0.35%	4,200	-	-1.05%
07/01	874	874	853	854	-2.18%	15,500	-	-0.7%
06/30	860	876	860	873	+1.63%	4,100	-	+1.51%
06/29	（IR情報）15:00 支配株主等に関する事項について
06/29	868	868	858	859	+0.12%	3,700	-	-0.12%
06/26	856	858	853	858	+0.23%	3,800	-	-0.23%
06/25	860	865	854	856	-0.12%	8,200	-	-0.47%
06/24	860	866	851	857	-0.81%	5,000	-	-0.46%
06/23	886	886	860	864	-2.37%	8,500	-	+0.47%
06/22	867	888	857	885	+3.87%	12,500	-	+2.91%
06/19	858	865	852	852	-0.58%	3,200	-	-0.93%
06/18	862	863	857	857	-0.81%	6,000	-	-0.35%
06/17	856	871	855	864	+1.05%	3,800	-	+0.47%
06/16	859	859	852	855	-0.23%	2,700	-	-0.7%
06/15	853	859	852	857	+0.71%	3,000	-	-0.58%
06/12	877	877	850	851	-3.08%	4,800	-	-1.28%
06/11	848	878	848	878	+3.29%	5,500	-	+1.74%
06/10	850	857	850	850	-1.96%	11,400	-	-1.51%
06/09	862	867	858	867	+1.52%	1,700	-	+0.46%
06/08	852	867	851	854	-1.95%	3,500	-	-1.04%
06/05	851	886	851	871	+2.23%	2,800	-	+0.81%
06/04	861	861	852	852	-1.05%	5,800	-	-1.39%
06/03	869	878	860	861	-0.92%	5,600	-	-0.46%
06/02	856	870	855	869	+1.28%	3,800	-	+0.35%
06/01	855	869	853	858	+0.35%	3,700	-	-0.92%
05/29	862	864	855	855	+0.12%	2,600	-	-1.38%
05/28	865	865	853	854	+0.12%	2,500	-	-1.61%
05/27	859	869	853	853	-0.7%	2,900	-	-1.84%
05/26	864	864	859	859	-0.58%	800	-	-1.15%
05/25	865	865	854	864	0%	6,100	-	-0.69%
05/22	865	865	850	864	+0.23%	5,500	-	-0.69%
05/21	850	862	848	862	+2.25%	4,900	-	-1.03%
05/20	875	875	843	843	-2.99%	11,400	-	-3.21%
05/19	877	878	869	869	-0.46%	800	-	-0.34%
05/18	870	877	862	873	+1.75%	6,600	-	0%
05/15	871	871	858	858	-1.38%	7,100	-	-1.72%
05/14	（IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結)
05/14	877	880	863	870	-0.8%	3,600	-	-0.46%
05/13	869	881	865	877	+0.92%	1,700	-	+0.23%
05/12	880	880	864	869	0%	4,100	-	-0.69%
05/11	883	883	869	869	-0.34%	4,300	-	-0.8%
05/08	874	880	870	872	+0.23%	2,100	-	-0.46%
05/07	869	877	863	870	+0.93%	3,300	-	-0.8%
05/01	865	868	862	862	-1.03%	3,100	-	-1.93%
04/30	876	883	870	871	-0.57%	3,000	-	-1.02%
04/28	870	876	863	876	+0.69%	1,500	-	-0.57%
04/27	880	880	866	870	-1.25%	3,000	-	-1.25%
04/24	874	881	872	881	+0.8%	6,200	-	-0.11%
04/23	883	883	868	874	-0.46%	4,300	-	-1.02%
04/22	884	884	870	878	-0.11%	2,200	-	-0.79%
04/21	880	880	876	879	0%	1,700	-	-0.79%

東亜ディーケーケー（6848）のイベントチャート

2026/04/21～2026/09/15

イベント情報＆株価推移

開示資料

決算

株式

チャート