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	3,465	3,495	3,420	3,475	-3.47%	159,600	1298億8033万	-0.57%
03/06	15:30 機構改革及び人事異動に関するお知らせ
03/06	3,555	3,600	3,545	3,600	+0.28%	59,900	1345億5228万	+3.27%
03/05	3,605	3,655	3,560	3,590	+1.56%	157,100	1341億7853万	+3.37%
03/04	3,560	3,625	3,460	3,535	-3.42%	174,600	1321億2287万	+2.17%
03/03	3,720	3,720	3,650	3,660	-1.88%	169,100	1367億9482万	+5.99%
03/02	3,660	3,755	3,645	3,730	+0.54%	155,600	1394億1112万	+8.3%
02/27	3,675	3,720	3,665	3,710	+1.64%	116,900	1386億6360万	+8.1%
02/26	3,655	3,700	3,645	3,650	-0.41%	173,200	1364億2107万	+6.76%
02/25	3,620	3,680	3,590	3,665	+1.24%	103,100	1369億8170万	+7.48%
02/24	3,600	3,650	3,540	3,620	+1.54%	98,400	1352億9980万	+6.47%
02/20	3,590	3,640	3,565	3,565	-1.93%	115,500	1332億4414万	+5.07%
02/19	3,550	3,635	3,525	3,635	+1.82%	130,100	1358億6043万	+7.32%
02/18	3,610	3,625	3,540	3,570	-0.28%	106,500	1334億3102万	+5.72%
02/17	3,590	3,630	3,550	3,580	+0.42%	136,900	1338億477万	+6.17%
02/16	3,445	3,570	3,440	3,565	+3.03%	146,700	1332億4414万	+6.01%
02/13	3,480	3,480	3,390	3,460	-1.56%	151,300	1293億1970万	+3.13%
02/12	3,450	3,515	3,425	3,515	+2.33%	127,800	1313億7536万	+4.93%
02/10	3,330	3,450	3,320	3,435	+2.23%	107,800	1283億8530万	+2.72%
02/09	3,340	3,375	3,310	3,360	+1.51%	81,500	1255億8213万	+0.57%
02/06	3,320	3,340	3,290	3,310	-0.6%	130,500	1237億1335万	-0.84%
02/05	3,295	3,330	3,270	3,330	+2.15%	133,500	1244億6086万	-0.24%
02/04	3,195	3,285	3,180	3,260	+2.03%	171,300	1218億4457万	-2.31%
02/03	3,170	3,220	3,155	3,195	+1.91%	95,200	1194億1515万	-4.26%
02/02	3,160	3,200	3,095	3,135	-2.94%	174,300	1171億7261万	-6.08%
01/30	15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
01/30	15:30 2026年3月期の通期業績予想の修正に関するお知らせ
01/30	3,255	3,275	3,210	3,230	-0.62%	96,400	1207億2330万	-3.38%
01/29	3,255	3,270	3,240	3,250	-0.46%	97,200	1214億7081万	-2.78%
01/28	3,250	3,275	3,210	3,265	-0.46%	113,900	1220億3145万	-2.3%
01/27	3,335	3,335	3,265	3,280	-2.24%	168,600	1225億9208万	-1.8%
01/26	3,400	3,400	3,355	3,355	-2.04%	74,900	1253億9525万	+0.6%
01/23	3,440	3,455	3,415	3,425	-0.29%	66,100	1280億1155万	+2.85%
01/22	3,405	3,440	3,395	3,435	+1.33%	92,700	1283億8530万	+3.37%
01/21	3,400	3,405	3,365	3,390	-0.88%	43,800	1267億340万	+2.29%
01/20	3,380	3,425	3,340	3,420	+0.29%	92,800	1278億2467万	+3.51%
01/19	3,465	3,465	3,410	3,410	-1.3%	69,900	1274億5091万	+3.46%
01/16	3,410	3,455	3,400	3,455	+1.32%	80,900	1291億3282万	+5.14%
01/15	3,395	3,430	3,380	3,410	+0.59%	81,500	1274億5091万	+4.15%
01/14	3,435	3,445	3,365	3,390	-1.31%	85,100	1267億340万	+3.92%
01/13	3,440	3,450	3,400	3,435	+1.93%	66,300	1283億8530万	+5.63%
01/09	15:30 人事異動に関するお知らせ
01/09	3,395	3,395	3,355	3,370	+0.45%	44,000	1259億5589万	+4.04%
01/08	3,365	3,365	3,335	3,355	+0.45%	71,300	1253億9525万	+3.87%
01/07	3,355	3,365	3,320	3,340	-0.6%	84,400	1248億3462万	+3.66%
01/06	3,385	3,395	3,355	3,360	+0.3%	84,200	1255億8213万	+4.54%
01/05	3,320	3,350	3,305	3,350	+1.52%	102,000	1252億838万	+4.62%
2025
12/30	3,300	3,310	3,280	3,300	-0.15%	39,100	1233億3959万	+3.45%
12/29	3,300	3,310	3,270	3,305	+0.15%	77,700	1235億2647万	+3.93%
12/26	3,265	3,300	3,265	3,300	+1.07%	64,000	1233億3959万	+4.13%
12/25	3,250	3,270	3,215	3,265	+1.4%	45,900	1220億3145万	+3.49%
12/24	3,265	3,270	3,215	3,220	-1.53%	42,100	1203億4954万	+2.52%
12/23	3,230	3,280	3,215	3,270	+1.24%	63,000	1222億1832万	+4.44%
12/22	3,270	3,280	3,225	3,230	+0.16%	56,900	1207億2330万	+3.59%
12/19	3,200	3,240	3,200	3,225	+0.47%	69,500	1205億3642万	+3.76%
12/18	3,170	3,235	3,145	3,210	+2.07%	104,500	1199億7579万	+3.62%
12/17	3,240	3,240	3,135	3,145	-2.93%	74,000	1175億4637万	+1.85%
12/16	3,240	3,260	3,225	3,240	+0.15%	64,400	1210億9706万	+5.19%
12/15	3,240	3,245	3,205	3,235	+0.47%	53,300	1209億1018万	+5.41%
12/12	3,215	3,220	3,190	3,220	+2.22%	60,800	1203億4954万	+5.26%
12/11	3,210	3,220	3,150	3,150	-1.56%	47,900	1177億3325万	+3.35%
12/10	3,200	3,225	3,185	3,200	+0.63%	53,500	1196億203万	+5.3%
12/09	3,165	3,195	3,145	3,180	+0.95%	73,300	1188億5452万	+5.05%
12/08	3,115	3,155	3,105	3,150	+1.45%	76,700	1177億3325万	+4.44%
12/05	3,130	3,155	3,100	3,105	-1.43%	55,800	1160億5134万	+3.43%
12/04	3,080	3,150	3,065	3,150	+1.61%	69,600	1177億3325万	+5.32%
12/03	3,150	3,155	3,100	3,100	-1.27%	91,900	1158億6447万	+4.03%
12/02	3,155	3,160	3,135	3,140	-0.79%	90,400	1173億5949万	+5.62%
12/01	3,150	3,175	3,130	3,165	+1.28%	92,400	1182億9388万	+6.82%
11/28	3,080	3,135	3,075	3,125	+1.46%	109,500	1167億9886万	+5.86%
11/27	3,090	3,090	3,055	3,080	+0.98%	63,700	1151億1695万	+4.69%
11/26	3,045	3,075	3,040	3,050	+0.49%	58,100	1139億9568万	+4.02%
11/25	3,075	3,080	3,030	3,035	-0.16%	83,500	1134億3505万	+3.8%
11/21	2,958	3,040	2,958	3,040	+3.05%	100,000	1136億2193万	+4.29%
11/20	2,916	2,975	2,913	2,950	+1.44%	91,100	1102億5812万	+1.51%
11/19	2,953	2,957	2,894	2,908	-1.76%	70,100	1086億8834万	+0.28%
11/18	2,968	2,971	2,945	2,960	+0.07%	127,500	1106億3188万	+2.32%
11/17	2,970	2,970	2,931	2,958	-0.3%	99,500	1105億5713万	+2.46%
11/14	2,975	2,990	2,964	2,967	-0.44%	53,300	1108億9351万	+2.95%
11/13	2,977	2,992	2,970	2,980	+0.4%	39,100	1113億7939万	+3.62%
11/12	2,950	2,984	2,950	2,968	+0.78%	40,600	1109億3088万	+3.45%
11/11	2,965	2,980	2,921	2,945	-1.01%	75,900	1100億7124万	+2.94%
11/10	2,998	2,998	2,960	2,975	-0.17%	70,800	1111億9251万	+4.31%
11/07	2,948	2,980	2,938	2,980	+1.29%	92,800	1113億7939万	+4.86%
11/06	2,950	2,969	2,917	2,942	+0.51%	154,700	1099億5912万	+3.81%
11/05	2,900	2,927	2,865	2,927	+1.18%	233,600	1093億9848万	+3.43%
11/04	2,919	2,937	2,862	2,893	-0.21%	302,800	1081億2771万	+2.37%
10/31	15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
10/31	15:30 2026年3月期第2四半期(中間期)の業績予想と実績との差異及び通期業績予想の修正に関するお知らせ
10/31	2,838	2,902	2,808	2,899	+2.8%	184,100	1083億5196万	+2.62%
10/30	2,839	2,852	2,817	2,820	-0.11%	486,400	1053億9929万	-0.11%
10/29	2,865	2,908	2,809	2,823	-1.57%	110,700	1055億1142万	-0.04%
10/28	2,910	2,931	2,865	2,868	-2.02%	89,000	1071億9332万	+1.56%
10/27	2,937	2,942	2,908	2,927	+1.32%	95,300	1093億9848万	+3.68%
10/24	2,897	2,900	2,871	2,889	-0.38%	66,500	1079億7821万	+2.45%
10/23	2,879	2,908	2,865	2,900	+1.47%	104,100	1083億8934万	+2.98%
10/22	2,863	2,869	2,845	2,858	+0.67%	82,800	1068億1956万	+1.6%
10/21	2,836	2,863	2,833	2,839	-0.35%	54,000	1061億943万	+0.96%
10/20	2,864	2,871	2,840	2,849	+1.21%	89,100	1064億8318万	+1.32%
10/17	2,806	2,823	2,801	2,815	+0.32%	54,900	1052億1241万	+0.11%
10/16	2,804	2,828	2,798	2,806	0%	70,100	1048億7603万	-0.21%
10/15	2,773	2,819	2,773	2,806	+2.48%	91,900	1048億7603万	-0.25%
10/14	2,791	2,819	2,737	2,738	-2.42%	102,100	1023億3449万	-2.7%
10/10	2,810	2,836	2,804	2,806	-1.27%	78,600	1048億7603万	-0.36%
10/09	2,804	2,843	2,798	2,842	+1.25%	96,300	1062億2155万	+1.03%
10/08	2,805	2,858	2,804	2,807	0%	128,000	1049億1341万	-0.07%

ドウシシャ（7483）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