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	2,748	2,774	2,699	2,761	-4.92%	124,500	587億1735万	-0.86%
03/06	2,858	2,909	2,827	2,904	-0.14%	89,900	617億5849万	+4.69%
03/05	2,896	2,963	2,880	2,908	+4.01%	71,300	618億4355万	+5.36%
03/04	2,792	2,862	2,755	2,796	-3.32%	156,400	594億6168万	+1.86%
03/03	2,986	2,986	2,880	2,892	-3.57%	85,700	615億329万	+5.82%
03/02	2,901	3,015	2,884	2,999	-0.53%	89,700	637億7882万	+10.18%
02/27	16:00 株式会社シェアードリサーチによるアナリストレポート公開のお知らせ
02/27	3,005	3,050	2,986	3,015	+0.5%	66,100	641億1909万	+11.42%
02/26	3,020	3,045	2,982	3,000	0%	100,300	638億9万	+11.65%
02/25	2,941	3,020	2,918	3,000	+2.67%	99,800	638億9万	+12.44%
02/24	2,882	2,952	2,864	2,922	+1.46%	90,600	621億4129万	+10.22%
02/20	2,880	2,900	2,842	2,880	0%	77,400	612億4809万	+9.13%
02/19	2,840	2,889	2,840	2,880	+1.34%	58,400	612億4809万	+9.71%
02/18	2,842	2,861	2,813	2,842	+1.03%	69,100	604億3995万	+8.85%
02/17	2,806	2,818	2,763	2,813	+0.68%	59,300	598億2322万	+8.28%
02/16	2,766	2,794	2,741	2,794	+1.9%	57,100	594億1915万	+8.04%
02/13	2,775	2,787	2,714	2,742	-1.12%	114,400	583億1328万	+6.49%
02/12	2,716	2,773	2,690	2,773	+2.67%	84,100	589億7255万	+8.02%
02/10	2,699	2,732	2,683	2,701	+1.5%	79,000	574億4135万	+5.59%
02/09	2,716	2,716	2,634	2,661	+2.94%	116,800	565億9068万	+4.39%
02/06	17:00 (訂正・数値データ訂正)「2025年12月期決算短信〔日本基準〕(連結)」の一部訂正について
02/06	2,499	2,630	2,499	2,585	-1.07%	230,600	549億7441万	+1.77%
02/05	16:00 剰余金の配当に関するお知らせ
02/05	16:00 当社取締役会の実効性評価の結果の概要についてのお知らせ
02/05	16:00 2025年12月期決算短信〔日本基準〕(連結)
02/05	16:00 人事異動に関するお知らせ
02/05	2,600	2,627	2,563	2,613	+1.12%	152,300	555億6988万	+3.04%
02/04	2,550	2,600	2,550	2,584	+1.45%	67,400	549億5314万	+2.13%
02/03	2,503	2,557	2,491	2,547	+3.28%	66,100	541億6627万	+0.91%
02/02	2,536	2,571	2,466	2,466	-2.72%	81,200	524億4367万	-2.1%
01/30	2,509	2,543	2,500	2,535	+1.04%	47,900	539億1107万	+0.68%
01/29	2,550	2,550	2,495	2,509	-1.22%	47,400	533億5814万	-0.2%
01/28	2,512	2,549	2,502	2,540	-0.27%	44,000	540億1741万	+1.2%
01/27	2,490	2,553	2,475	2,547	+2.41%	64,500	541億6627万	+1.72%
01/26	2,521	2,535	2,482	2,487	-4.68%	128,500	528億9027万	-0.44%
01/23	2,619	2,619	2,583	2,609	+0.27%	39,800	554億8481万	+4.61%
01/22	2,561	2,610	2,555	2,602	+2.36%	66,300	553億3594万	+4.54%
01/21	2,502	2,567	2,500	2,542	+0.59%	56,500	540億5994万	+2.33%
01/20	2,585	2,585	2,515	2,527	-1.9%	52,100	537億4094万	+1.94%
01/19	2,611	2,611	2,540	2,576	-1.3%	39,500	547億8301万	+4.04%
01/16	2,545	2,610	2,511	2,610	+2.8%	66,500	555億608万	+5.71%
01/15	2,516	2,550	2,516	2,539	+0.67%	82,300	539億9614万	+3.17%
01/14	2,522	2,535	2,498	2,522	-0.32%	64,300	536億3461万	+2.77%
01/13	2,550	2,557	2,512	2,530	+0.68%	95,200	538億474万	+3.43%
01/09	2,528	2,549	2,475	2,513	-0.36%	78,400	534億4321万	+3.12%
01/08	2,535	2,581	2,511	2,522	-0.94%	83,300	536億3461万	+3.87%
01/07	2,525	2,577	2,519	2,546	+0.43%	81,600	541億4501万	+5.21%
01/06	2,483	2,547	2,483	2,535	+2.14%	76,100	539億1107万	+5.01%
01/05	2,452	2,504	2,438	2,482	+2.27%	140,500	527億8394万	+3.16%
01/01	株式分割 1→2
2025
12/30	2,471	2,499	2,420	2,427	-2.92%	64,500	516億1427万	+1.17%
12/29	2,398	2,500	2,394	2,500	+2.25%	130,300	531億6674万	+4.38%
12/26	2,453	2,468	2,435	2,445	-0.2%	73,800	519億9707万	+2.47%
12/25	2,455	2,460	2,430	2,450	+1.03%	52,000	521億341万	+2.85%
12/24	2,428	2,450	2,425	2,425	-0.51%	66,400	515億7174万	+2.11%
12/23	2,448	2,453	2,425	2,438	+0.31%	36,600	518億3757万	+2.93%
12/22	2,423	2,455	2,415	2,430	+1.14%	53,800	516億7807万	+2.79%
12/19	2,390	2,413	2,383	2,403	+0.84%	44,000	510億9324万	+1.93%
12/18	2,418	2,418	2,368	2,383	-0.73%	70,800	506億6790万	+1.17%
12/17	2,405	2,415	2,365	2,400	+0.21%	69,200	510億4007万	+2.04%
12/16	2,480	2,485	2,395	2,395	-3.23%	112,400	509億3374万	+2%
12/15	2,480	2,498	2,460	2,475	0%	66,200	526億3507万	+5.59%
12/12	2,465	2,475	2,450	2,475	+1.64%	60,800	526億3507万	+6%
12/11	2,455	2,455	2,405	2,435	0%	78,600	517億8440万	+4.69%
12/10	2,433	2,480	2,433	2,435	+0.93%	71,400	517億8440万	+5%
12/09	2,428	2,435	2,408	2,413	+0.1%	48,600	513億590万	+4.08%
12/08	2,383	2,418	2,360	2,410	+2.34%	99,600	512億5274万	+4.1%
12/05	2,325	2,358	2,325	2,355	+1.07%	87,200	500億8307万	+1.95%
12/04	2,303	2,330	2,303	2,330	+0.87%	56,200	495億5140万	+1.04%
12/03	2,305	2,320	2,298	2,310	+0.98%	56,200	491億2607万	+0.26%
12/02	2,320	2,323	2,288	2,288	-1.51%	61,600	486億4757万	-0.72%
12/01	2,385	2,393	2,315	2,323	-2.52%	87,600	493億9190万	+0.85%
11/28	2,353	2,393	2,353	2,383	+1.82%	45,000	506億6790万	+3.63%
11/27	2,328	2,348	2,320	2,340	+0.97%	61,400	497億6407万	+2.05%
11/26	2,305	2,325	2,303	2,318	0%	51,000	492億8557万	+1.29%
11/25	2,313	2,330	2,293	2,318	+1.42%	75,800	492億8557万	+1.47%
11/21	2,275	2,313	2,263	2,285	-1.72%	81,000	485億9440万	+0.31%
11/20	2,310	2,340	2,293	2,325	+2.2%	89,200	494億4507万	+2.29%
11/19	2,273	2,295	2,253	2,275	+0.11%	59,200	483億8173万	+0.35%
11/18	2,333	2,338	2,270	2,273	-2.15%	51,200	483億2857万	+0.51%
11/17	15:40 イベントス主催「上場企業IRセミナー in 京都」登壇のお知らせ
11/17	2,278	2,330	2,278	2,323	+2.31%	60,600	493億9190万	+2.99%
11/14	2,305	2,310	2,258	2,270	-2.58%	85,600	482億7540万	+0.89%
11/13	2,328	2,348	2,310	2,330	+0.65%	58,000	495億5140万	+3.69%
11/12	2,315	2,328	2,288	2,315	+0.76%	42,200	492億3240万	+3.16%
11/11	2,325	2,325	2,280	2,298	+0.11%	71,400	488億6023万	+2.57%
11/10	2,275	2,310	2,253	2,295	+2.11%	84,800	488億707万	+2.68%
11/07	2,213	2,248	2,208	2,248	0%	75,800	477億9690万	+0.88%
11/06	2,295	2,298	2,248	2,248	-0.55%	112,600	477億9690万	+1.1%
11/05	2,223	2,285	2,190	2,260	-7.09%	369,800	480億6273万	+1.76%
11/04	15:40 株式分割及び株式分割に伴う定款の一部変更に関するお知らせ
11/04	15:40 2025年12月期配当予想の修正に関するお知らせ
11/04	15:40 2025年12月期第3四半期決算短信〔日本基準〕(連結)
11/04	2,345	2,453	2,340	2,433	+4.96%	336,800	517億3124万	+9.62%
10/31	2,285	2,318	2,268	2,318	+1.53%	115,800	492億8557万	+4.82%
10/30	2,258	2,300	2,258	2,283	+1%	78,800	485億4123万	+3.42%
10/29	2,278	2,278	2,243	2,260	-0.66%	60,800	480億6273万	+2.49%
10/28	15:40 ログミーFinance主催「個人投資家向けIRセミナー」登壇のお知らせ
10/28	2,310	2,343	2,263	2,275	-1.62%	92,600	483億8173万	+3.22%
10/27	2,308	2,318	2,280	2,313	+1.76%	67,200	491億7923万	+5.02%
10/24	2,250	2,273	2,213	2,273	+1.91%	70,400	483億2857万	+3.34%
10/23	2,235	2,235	2,203	2,230	+0.34%	65,600	474億2473万	+1.5%
10/22	2,225	2,235	2,198	2,223	+0.11%	67,400	472億6523万	+1.11%
10/21	2,218	2,245	2,213	2,220	+0.23%	54,000	472億1206万	+1.09%
10/20	2,183	2,218	2,180	2,215	+1.84%	38,200	471億573万	+0.96%
10/17	2,168	2,178	2,155	2,175	+0.58%	39,600	462億5506万	-0.78%
10/16	2,183	2,188	2,158	2,163	-0.23%	33,000	459億8923万	-1.21%
10/15	2,128	2,168	2,128	2,168	+2.73%	43,400	460億9556万	-0.89%
10/14	2,098	2,125	2,090	2,110	-1.06%	86,200	448億7273万	-3.34%
10/10	17:30 人事異動に関するお知らせ
10/10	2,183	2,188	2,133	2,133	-2.96%	69,000	453億5123万	-2.18%
10/09	2,205	2,225	2,183	2,198	-0.34%	57,200	467億3356万	+1.03%
10/08	2,250	2,260	2,205	2,205	-1.89%	46,400	468億9306万	+1.66%

ダイトロン（7609）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