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
09/16	3,130	3,155	3,130	3,135	+0.8%	37,500	-	+3.23%
09/15	3,080	3,120	3,080	3,110	+0.97%	44,500	-	+2.57%
09/14	3,075	3,105	3,055	3,080	+0.82%	58,900	-	+1.68%
09/11	3,025	3,085	3,020	3,055	-0.49%	72,900	-	+0.96%
09/10	3,045	3,075	3,030	3,070	+0.49%	72,400	-	+1.59%
09/09	3,020	3,070	2,995	3,055	+1.5%	74,600	-	+1.29%
09/08	3,005	3,035	2,993	3,010	0%	42,400	-	0%
09/07	15:30 機構改革及び人事異動に関するお知らせ
09/07	3,040	3,060	3,010	3,010	-1.63%	36,000	-	+0.13%
09/04	3,035	3,065	3,015	3,060	+0.33%	60,100	-	+1.83%
09/03	3,060	3,060	3,035	3,050	0%	39,100	-	+1.5%
09/02	3,045	3,075	3,030	3,050	-0.65%	67,400	-	+1.46%
09/01	3,030	3,090	3,015	3,070	+1.15%	62,100	-	+2.16%
08/31	3,010	3,055	3,010	3,035	+0.5%	95,300	-	+1.07%
08/28	3,040	3,050	3,010	3,020	-0.82%	49,000	-	+0.63%
08/27	3,045	3,070	3,025	3,045	0%	61,500	-	+1.53%
08/26	3,020	3,060	3,015	3,045	+1.16%	71,900	-	+1.64%
08/25	3,020	3,035	2,996	3,010	+0.17%	56,700	-	+0.53%
08/24	3,010	3,040	3,000	3,005	-0.5%	35,700	-	+0.5%
08/21	3,010	3,020	2,998	3,020	+0.5%	44,300	-	+1.07%
08/20	2,998	3,015	2,983	3,005	+1.01%	54,100	-	+0.64%
08/19	2,993	3,010	2,944	2,975	-1.16%	71,500	-	-0.3%
08/18	2,999	3,040	2,976	3,010	+1.31%	56,800	-	+0.94%
08/17	3,045	3,065	2,971	2,971	-1.95%	68,800	-	-0.24%
08/14	3,010	3,035	2,996	3,030	+0.66%	39,800	-	+1.78%
08/13	3,015	3,030	2,996	3,010	+0.17%	63,400	-	+1.24%
08/12	3,025	3,025	2,993	3,005	-0.99%	57,400	-	+1.21%
08/10	3,005	3,035	2,993	3,035	+1.34%	54,400	-	+2.36%
08/07	2,977	3,005	2,967	2,995	+1.29%	63,600	-	+1.22%
08/06	2,920	2,960	2,917	2,957	+1.27%	68,100	-	+0.14%
08/05	2,906	2,936	2,901	2,920	+0.48%	93,900	-	-0.95%
08/04	2,922	2,929	2,882	2,906	-0.27%	122,400	-	-1.32%
08/03	2,798	2,928	2,780	2,914	-2.48%	212,700	-	-1.02%
07/31	15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/31	3,020	3,030	2,980	2,988	-2.03%	87,200	-	+1.56%
07/30	3,075	3,085	3,015	3,050	-0.81%	67,200	-	+3.88%
07/29	3,055	3,080	3,025	3,075	+1.32%	76,100	-	+5.02%
07/28	3,035	3,045	3,010	3,035	+0.5%	54,800	-	+4.01%
07/27	3,000	3,030	2,990	3,020	+1.65%	57,400	-	+3.82%
07/24	2,988	2,989	2,955	2,971	-0.57%	55,100	-	+2.34%
07/23	2,974	2,988	2,967	2,988	+0.54%	43,800	-	+3.11%
07/22	2,971	2,983	2,957	2,972	+0.03%	53,200	-	+2.8%
07/21	2,931	2,986	2,931	2,971	+1.4%	64,300	-	+2.95%
07/17	2,959	2,983	2,911	2,930	-0.98%	49,100	-	+1.67%
07/16	2,970	2,985	2,938	2,959	-0.17%	52,800	-	+2.71%
07/15	2,950	2,967	2,946	2,964	+0.82%	48,700	-	+2.99%
07/14	2,965	2,967	2,940	2,940	+0.31%	35,500	-	+2.26%
07/13	2,940	2,959	2,930	2,931	+0.31%	60,500	-	+2.09%
07/10	2,940	2,940	2,905	2,922	-0.1%	61,700	-	+1.85%
07/09	2,940	2,947	2,916	2,925	-0.58%	75,000	-	+2.02%
07/08	2,925	2,963	2,920	2,942	+1.03%	70,700	-	+2.76%
07/07	2,920	2,934	2,901	2,912	+0.03%	103,700	-	+1.82%
07/06	2,875	2,911	2,875	2,911	+1.29%	62,000	-	+1.78%
07/03	2,887	2,909	2,870	2,874	+0.52%	58,900	-	+0.49%
07/02	2,850	2,869	2,843	2,859	+1.45%	75,600	-	-0.17%
07/01	2,835	2,842	2,816	2,818	-0.77%	65,100	-	-1.67%
06/30	2,891	2,891	2,838	2,840	-1.63%	103,400	-	-1.08%
06/29	2,870	2,920	2,870	2,887	+0.87%	72,800	-	+0.38%
06/26	2,823	2,871	2,820	2,862	+0.92%	78,500	-	-0.63%
06/25	2,865	2,870	2,834	2,836	-0.42%	61,500	-	-1.7%
06/24	2,845	2,853	2,829	2,848	+0.85%	56,500	-	-1.49%
06/23	2,831	2,844	2,813	2,824	-0.25%	57,700	-	-2.55%
06/22	2,864	2,873	2,828	2,831	-1.15%	47,900	-	-2.58%
06/19	2,822	2,864	2,822	2,864	+1.27%	98,000	-	-1.72%
06/18	2,846	2,850	2,812	2,828	-0.04%	81,800	-	-3.22%
06/17	2,861	2,885	2,829	2,829	-0.56%	64,200	-	-3.41%
06/16	2,870	2,870	2,825	2,845	-1.15%	73,400	-	-3.1%
06/15	2,910	2,927	2,871	2,878	-0.55%	56,900	-	-2.44%
06/12	2,882	2,912	2,875	2,894	+0.56%	87,100	-	-2.33%
06/11	2,878	2,890	2,856	2,878	-0.28%	49,300	-	-3.33%
06/10	2,869	2,898	2,861	2,886	+1.02%	59,900	-	-3.58%
06/09	2,895	2,926	2,857	2,857	-0.94%	80,300	-	-4.99%
06/08	2,851	2,886	2,850	2,884	+0.73%	96,900	-	-4.63%
06/05	2,850	2,892	2,842	2,863	+1.17%	61,800	-	-5.85%
06/04	2,850	2,866	2,825	2,830	-1.15%	70,000	-	-7.46%
06/03	2,892	2,900	2,863	2,863	-1.55%	108,100	-	-6.95%
06/02	2,887	2,930	2,855	2,908	-0.34%	88,300	-	-6.1%
06/01	2,958	2,963	2,899	2,918	-1.35%	90,400	-	-6.29%
05/29	2,969	3,010	2,938	2,958	+0.89%	111,100	-	-5.56%
05/28	2,933	2,960	2,919	2,932	-0.03%	80,900	-	-6.86%
05/27	2,967	2,987	2,905	2,933	-1.15%	83,000	-	-7.39%
05/26	2,951	2,990	2,949	2,967	-0.3%	72,300	-	-6.9%
05/25	2,992	3,010	2,954	2,976	-0.53%	77,900	-	-7.2%
05/22	2,980	2,994	2,949	2,992	+0.5%	78,900	-	-7.22%
05/21	3,030	3,050	2,977	2,977	-1.75%	65,700	-	-8.2%
05/20	3,040	3,060	3,015	3,030	-0.33%	88,700	-	-7.17%
05/19	3,055	3,065	3,020	3,040	+0.33%	110,000	-	-7.43%
05/18	3,055	3,055	3,005	3,030	-0.82%	83,800	-	-8.29%
05/15	3,000	3,060	3,000	3,055	+1.5%	85,000	-	-8.01%
05/14	2,975	3,010	2,927	3,010	+0.84%	199,700	-	-9.75%
05/13	3,000	3,115	2,985	2,985	-7.01%	363,100	-	-10.92%
05/12	15:30 2026年3月期決算短信〔日本基準〕(連結)
05/12	15:30 剰余金の配当(増配)に関するお知らせ
05/12	3,265	3,270	3,175	3,210	0%	81,200	-	-4.69%
05/11	3,235	3,255	3,210	3,210	-1.08%	73,400	-	-4.95%
05/08	3,265	3,265	3,195	3,245	-0.61%	64,500	-	-4.05%
05/07	3,280	3,300	3,250	3,265	+0.62%	82,200	-	-3.57%
05/01	3,265	3,265	3,205	3,245	-0.92%	48,700	-	-4.39%
04/30	3,260	3,295	3,225	3,275	-1.21%	64,100	-	-3.76%
04/28	3,260	3,315	3,260	3,315	+1.38%	45,600	-	-2.79%
04/27	3,305	3,310	3,265	3,270	-1.65%	52,200	-	-4.25%
04/24	3,365	3,375	3,290	3,325	-0.6%	42,100	-	-2.69%
04/23	3,305	3,345	3,295	3,345	+0.45%	71,300	-	-2.19%
04/22	3,350	3,370	3,325	3,330	-1.19%	60,500	-	-2.8%

ドウシシャ（7483）のIR情報・決算資料

2026/04/22～2026/09/16

IR情報＆株価推移

開示資料

決算

株式

チャート