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
10/02	1,717	1,720	1,717	1,720	+0.88%	2,400	-	+2.26%
10/01	1,713	1,713	1,703	1,705	-0.47%	900	-	+1.55%
09/30	1,709	1,713	1,687	1,713	+0.23%	800	-	+2.15%
09/29	1,673	1,722	1,673	1,709	+1.67%	600	-	+2.09%
09/28	1,684	1,684	1,670	1,681	-0.18%	4,000	-	+0.6%
09/25	1,679	1,684	1,679	1,684	+0.3%	500	-	+0.9%
09/24	1,683	1,690	1,670	1,679	-1.24%	1,900	-	+0.72%
09/18	1,703	1,723	1,675	1,700	+0.18%	2,700	-	+2.04%
09/17	1,670	1,697	1,670	1,697	+1.62%	400	-	+2.04%
09/16	1,669	1,670	1,661	1,670	+0.06%	600	-	+0.48%
09/15	1,666	1,669	1,666	1,669	+0.66%	200	-	+0.54%
09/14	1,658	1,658	1,658	1,658	-1.13%	100	-	-0.06%
09/11	1,662	1,677	1,652	1,677	+0.12%	1,200	-	+1.08%
09/10	1,686	1,686	1,675	1,675	-0.71%	800	-	+1.09%
09/09	1,702	1,702	1,687	1,687	-0.3%	300	-	+1.93%
09/08	1,699	1,699	1,692	1,692	-0.06%	1,900	-	+2.3%
09/07	1,699	1,699	1,693	1,693	-0.47%	200	-	+2.48%
09/04	1,729	1,729	1,686	1,701	+0.12%	3,700	-	+3.15%
09/03	1,703	1,703	1,678	1,699	+1.86%	5,700	-	+3.22%
09/02	1,668	1,668	1,668	1,668	+0.42%	4,200	-	+1.58%
09/01	1,662	1,662	1,661	1,661	0%	1,100	-	+1.22%
08/31	1,652	1,661	1,652	1,661	+0.54%	1,400	-	+1.28%
08/28	1,652	1,665	1,652	1,652	+0.06%	1,300	-	+0.79%
08/27	1,655	1,656	1,651	1,651	-0.06%	1,300	-	+0.67%
08/26	1,647	1,652	1,645	1,652	+0.3%	1,100	-	+0.73%
08/25	1,644	1,648	1,644	1,647	+0.3%	1,000	-	+0.43%
08/24	1,634	1,643	1,634	1,642	+0.37%	800	-	+0.18%
08/21	1,636	1,642	1,636	1,636	0%	500	-	-0.3%
08/20	1,637	1,637	1,636	1,636	+0.06%	200	-	-0.43%
08/19	1,639	1,639	1,635	1,635	-0.3%	900	-	-0.73%
08/18	1,649	1,649	1,640	1,640	-0.3%	2,200	-	-0.49%
08/17	1,642	1,645	1,642	1,645	+0.18%	900	-	-0.24%
08/14	1,650	1,650	1,640	1,642	-0.48%	1,200	-	-0.42%
08/13	1,650	1,651	1,640	1,650	+0.61%	600	-	+0.06%
08/12	1,636	1,643	1,636	1,640	-0.3%	800	-	-0.49%
08/10	1,649	1,650	1,630	1,645	-0.48%	1,000	-	-0.24%
08/07	1,623	1,653	1,623	1,653	+1.66%	1,600	-	+0.36%
08/06	1,628	1,628	1,626	1,626	+0.06%	600	-	-1.16%
08/05	1,632	1,638	1,623	1,625	-1.34%	1,600	-	-1.22%
08/04	1,636	1,664	1,636	1,647	-0.3%	800	-	+0.24%
08/03	1,666	1,666	1,631	1,652	+1.35%	3,500	-	+0.73%
07/31	1,619	1,645	1,619	1,630	+1.37%	1,400	-	-0.43%
07/30	1,611	1,611	1,608	1,608	-0.25%	1,200	-	-1.65%
07/29	1,631	1,631	1,612	1,612	-1.16%	1,300	-	-1.35%
07/28	15:30 2026年5月期決算説明会資料
07/28	15:30 役員の異動に関するお知らせ
07/28	15:30 剰余金の配当に関するお知らせ
07/28	1,632	1,632	1,631	1,631	-0.06%	300	-	-0.06%
07/27	1,646	1,668	1,632	1,632	-0.97%	1,200	-	+0.12%
07/24	1,647	1,655	1,646	1,648	-0.9%	700	-	+1.17%
07/23	1,645	1,663	1,644	1,663	+0.48%	1,200	-	+2.21%
07/22	1,649	1,660	1,644	1,655	+0.12%	1,100	-	+1.85%
07/21	1,657	1,657	1,647	1,653	+1.1%	800	-	+1.79%
07/17	1,657	1,659	1,630	1,635	-2.5%	4,400	-	+0.68%
07/16	1,700	1,700	1,677	1,677	-1.35%	2,600	-	+3.2%
07/15	1,742	1,742	1,667	1,700	-2.41%	8,600	-	+4.81%
07/14	15:30 2026年5月期決算補足説明資料
07/14	15:30 配当予想の修正(増配)に関するお知らせ
07/14	15:30 2026年5月期決算短信〔日本基準〕(非連結)
07/14	1,653	1,765	1,653	1,742	+5.45%	5,300	-	+7.73%
07/13	1,660	1,661	1,650	1,652	-0.42%	1,000	-	+2.48%
07/10	1,649	1,673	1,649	1,659	+0.61%	1,000	-	+3.04%
07/09	1,622	1,649	1,621	1,649	+1.1%	2,100	-	+2.55%
07/08	1,631	1,631	1,631	1,631	0%	200	-	+1.56%
07/07	1,652	1,693	1,623	1,631	-1.69%	1,000	-	+1.62%
07/06	1,688	1,713	1,652	1,659	+2.79%	9,400	-	+3.36%
07/03	1,635	1,635	1,610	1,614	+0.81%	4,700	-	+0.62%
07/02	1,610	1,610	1,600	1,601	-0.44%	4,100	-	-0.44%
07/01	1,574	1,608	1,570	1,608	+1.84%	3,900	-	-0.25%
06/30	1,584	1,584	1,563	1,579	-0.32%	1,000	-	-2.53%
06/29	1,570	1,585	1,557	1,584	+0.89%	2,700	-	-2.82%
06/26	1,580	1,583	1,570	1,570	-0.63%	700	-	-4.33%
06/25	1,585	1,585	1,572	1,580	0%	1,000	-	-4.42%
06/24	1,572	1,580	1,572	1,580	+0.25%	200	-	-5.05%
06/23	1,574	1,599	1,574	1,576	-0.06%	3,900	-	-5.85%
06/22	1,585	1,596	1,571	1,577	-1.38%	3,900	-	-6.41%
06/19	1,603	1,608	1,599	1,599	-0.25%	7,200	-	-5.44%
06/18	1,620	1,620	1,601	1,603	-1.05%	2,100	-	-5.54%
06/17	1,630	1,630	1,610	1,620	-0.8%	3,900	-	-4.87%
06/16	1,634	1,640	1,620	1,633	-0.31%	1,500	-	-4.5%
06/15	1,651	1,651	1,619	1,638	-0.79%	600	-	-4.6%
06/12	1,601	1,651	1,601	1,651	+1.85%	1,000	-	-4.4%
06/11	1,579	1,621	1,550	1,621	+2.59%	6,500	-	-6.73%
06/10	1,585	1,597	1,580	1,580	-1.37%	1,000	-	-9.66%
06/09	1,596	1,603	1,590	1,602	+0.38%	1,700	-	-9.08%
06/08	1,586	1,596	1,586	1,596	-0.87%	200	-	-9.98%
06/05	1,610	1,634	1,610	1,610	+0.06%	1,600	-	-9.7%
06/04	1,601	1,632	1,601	1,609	-0.25%	1,300	-	-10.16%
06/03	1,598	1,624	1,580	1,613	-0.49%	4,300	-	-10.39%
06/02	1,626	1,629	1,585	1,621	-1.34%	11,300	-	-10.34%
06/01	1,743	1,743	1,620	1,643	-4.31%	15,500	-	-9.58%
05/29	1,697	1,745	1,695	1,717	+1.3%	8,200	-	-5.92%
05/28	1,671	1,705	1,620	1,695	-6.41%	20,000	-	-7.38%
05/27	1,826	1,835	1,801	1,811	-1.2%	12,300	-	-1.25%
05/26	1,834	1,867	1,821	1,833	-1.35%	5,500	-	0%
05/25	1,863	1,870	1,827	1,858	-0.27%	5,800	-	+1.42%
05/22	1,828	1,890	1,810	1,863	+1.25%	7,900	-	+1.86%
05/21	1,847	1,903	1,820	1,840	-0.33%	8,900	-	+0.88%
05/20	1,865	1,865	1,800	1,846	-0.43%	9,900	-	+1.37%
05/19	1,851	1,869	1,770	1,854	+7.11%	29,800	-	+2.04%
05/18	15:30 従業員持株会会員に対する特別奨励金支給に関するお知らせ
05/18	15:30 業績予想及び配当予想の修正に関するお知らせ
05/18	1,735	1,743	1,719	1,731	-0.23%	3,600	-	-4.47%
05/15	1,749	1,767	1,717	1,735	-0.86%	5,400	-	-4.2%
05/14	1,795	1,798	1,740	1,750	-2.62%	10,300	-	-3.31%
05/13	1,794	1,822	1,790	1,797	-1.21%	5,500	-	-0.61%
05/12	1,876	1,876	1,817	1,819	-3.65%	8,200	-	+0.83%
05/11	1,914	1,914	1,881	1,888	-1.36%	3,400	-	+4.95%

ダイコー通産（7673）のIR情報・決算資料

2026/05/11～2026/10/02

IR情報＆株価推移

開示資料

決算

株式

チャート