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
03/06	3,062	3,126	3,048	3,126	+0.48%	1,073,900	1兆6395億	+2.26%
03/05	3,210	3,216	3,075	3,111	-0.92%	2,221,300	1兆6316億	+2.23%
03/04	3,142	3,153	3,053	3,140	-1.94%	1,617,800	1兆6468億	+3.6%
03/03	3,296	3,300	3,185	3,202	-2.88%	1,362,700	1兆6793億	+6.17%
03/02	15:30 自己株式の取得状況に関するお知らせ
03/02	3,220	3,297	3,201	3,297	+1.45%	1,416,500	1兆7292億	+9.79%
02/27	3,187	3,250	3,187	3,250	+1.98%	1,773,500	1兆7045億	+8.88%
02/26	3,200	3,230	3,186	3,187	+0.22%	1,134,800	1兆6715億	+7.41%
02/25	3,156	3,191	3,126	3,180	+0.76%	1,209,300	1兆6678億	+7.72%
02/24	3,079	3,173	3,076	3,156	+2.07%	1,365,900	1兆6552億	+7.46%
02/20	3,048	3,096	3,040	3,092	+1.44%	1,458,100	1兆6216億	+5.75%
02/19	3,030	3,062	3,008	3,048	+0.36%	892,200	1兆5986億	+4.67%
02/18	2,991	3,037	2,960	3,037	+1.37%	1,155,600	1兆5928億	+4.65%
02/17	3,102	3,114	2,988	2,996	-3.82%	1,615,300	1兆5713億	+3.6%
02/16	3,200	3,200	3,094	3,115	-2.11%	1,403,600	1兆6337億	+8.16%
02/13	15:30 2026年3月期通期連結業績予想の修正に関するお知らせ
02/13	15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/13	15:30 2026年3月期第3四半期決算補足説明資料
02/13	3,191	3,215	3,150	3,182	+0.19%	2,477,600	1兆6688億	+11.1%
02/12	3,168	3,218	3,157	3,176	+1.73%	1,517,600	1兆6657億	+11.6%
02/10	3,107	3,150	3,090	3,122	+1.4%	1,650,000	1兆6374億	+10.32%
02/09	3,100	3,137	3,038	3,079	+5.99%	2,000,900	1兆6148億	+9.38%
02/06	2,886	2,918	2,872	2,905	+0.1%	933,700	1兆5236億	+3.75%
02/05	2,950	2,950	2,889	2,902	-0.24%	1,567,600	1兆5220億	+3.94%
02/04	2,870	2,930	2,859	2,909	+0.8%	1,179,700	1兆5257億	+4.49%
02/03	2,850	2,886	2,830	2,886	+3%	1,651,500	1兆5136億	+3.96%
02/02	15:30 自己株式の取得状況に関するお知らせ
02/02	2,818	2,831	2,774	2,802	+1.23%	1,221,600	1兆4695億	+1.16%
01/30	2,767	2,789	2,749	2,768	+0.44%	1,189,200	1兆4517億	+0.07%
01/29	2,749	2,769	2,700	2,756	-0.51%	1,699,800	1兆4454億	-0.33%
01/28	2,790	2,795	2,769	2,770	-1.74%	1,010,900	1兆4528億	+0.25%
01/27	2,765	2,823	2,746	2,819	+1.59%	1,126,400	1兆4785億	+2.14%
01/26	2,810	2,830	2,768	2,775	-2.77%	1,082,700	1兆4554億	+0.69%
01/23	2,880	2,880	2,852	2,854	+0.07%	869,600	1兆4968億	+3.63%
01/22	2,812	2,864	2,799	2,852	+1.97%	1,480,000	1兆4958億	+3.78%
01/21	2,746	2,800	2,740	2,797	-0.46%	1,326,200	1兆4669億	+1.97%
01/20	2,800	2,821	2,765	2,810	-0.39%	1,071,900	1兆4737億	+2.55%
01/19	2,788	2,821	2,785	2,821	-0.25%	1,227,100	1兆4795億	+3.07%
01/16	2,780	2,828	2,771	2,828	+0.96%	896,200	1兆4832億	+3.63%
01/15	2,778	2,824	2,759	2,801	+0.32%	1,302,500	1兆4690億	+2.98%
01/14	2,775	2,808	2,769	2,792	+0.61%	1,271,800	1兆4643億	+3.06%
01/13	2,779	2,789	2,742	2,775	+2.47%	1,741,000	1兆4554億	+2.7%
01/09	2,709	2,727	2,696	2,708	-0.29%	1,604,700	1兆4202億	+0.52%
01/08	2,726	2,733	2,702	2,716	-0.8%	1,000,700	1兆4244億	+0.97%
01/07	2,723	2,769	2,711	2,738	-0.54%	962,700	1兆4360億	+1.97%
01/06	2,760	2,778	2,744	2,753	-0.22%	1,271,800	1兆4438億	+2.69%
01/05	15:30 自己株式の取得状況に関するお知らせ
01/05	2,700	2,759	2,700	2,759	+2.41%	1,179,900	1兆4470億	+3.1%
2025
12/30	2,690	2,710	2,677	2,694	-0.33%	760,400	1兆4129億	+0.97%
12/29	2,713	2,721	2,688	2,703	-0.55%	827,100	1兆4176億	+1.5%
12/26	2,728	2,739	2,708	2,718	+0.11%	554,400	1兆4255億	+2.33%
12/25	2,720	2,727	2,710	2,715	-0.15%	341,000	1兆4239億	+2.57%
12/24	2,735	2,755	2,718	2,719	+0.11%	767,400	1兆4260億	+3.11%
12/23	2,730	2,741	2,693	2,716	-0.91%	1,220,600	1兆4244億	+3.39%
12/22	16:00 従業員に対する株式交付制度の導入に関するお知らせ
12/22	16:00 従業員持株会を通じた株式付与としての自己株式の処分に関するお知らせ
12/22	2,714	2,759	2,708	2,741	+1.52%	1,272,800	1兆4376億	+4.78%
12/19	2,702	2,720	2,692	2,700	-0.18%	1,915,400	1兆4160億	+3.33%
12/18	2,703	2,720	2,690	2,705	+0.26%	1,271,200	1兆4187億	+3.6%
12/17	2,727	2,728	2,672	2,698	-1.06%	1,112,400	1兆4150億	+3.45%
12/16	2,727	2,752	2,711	2,727	+0.41%	1,209,800	1兆4302億	+4.68%
12/15	2,731	2,743	2,698	2,716	-0.55%	893,200	1兆4244億	+4.46%
12/12	2,742	2,757	2,705	2,731	+0.15%	1,536,800	1兆4323億	+5.2%
12/11	2,752	2,755	2,710	2,727	+0.04%	1,330,000	1兆4302億	+5.25%
12/10	2,709	2,735	2,685	2,726	+3.69%	2,870,200	1兆4297億	+5.45%
12/09	2,640	2,662	2,612	2,629	+1.51%	1,652,700	1兆3788億	+1.94%
12/08	2,560	2,595	2,550	2,590	+2.25%	1,045,200	1兆3584億	+0.5%
12/05	2,540	2,553	2,513	2,533	-2.99%	1,586,500	1兆3285億	-1.67%
12/04	2,580	2,626	2,572	2,611	+0.89%	1,097,900	1兆3694億	+1.32%
12/03	2,594	2,598	2,564	2,588	-0.27%	1,077,800	1兆3573億	+0.5%
12/02	2,602	2,623	2,589	2,595	-0.27%	869,200	1兆3610億	+0.74%
12/01	15:30 自己株式の取得状況に関するお知らせ
12/01	2,644	2,653	2,602	2,602	-1.44%	845,800	1兆3646億	+1.01%
11/28	2,628	2,650	2,614	2,640	+1.19%	956,400	1兆3846億	+2.56%
11/27	2,570	2,609	2,566	2,609	+1.4%	1,050,700	1兆3683億	+1.44%
11/26	2,561	2,585	2,527	2,573	+0.74%	1,462,300	1兆3494億	+0.08%
11/25	2,581	2,584	2,547	2,554	+0.91%	1,506,200	1兆3395億	-0.66%
11/21	2,487	2,543	2,487	2,531	+0.92%	1,863,900	1兆3274億	-1.52%
11/20	2,499	2,543	2,482	2,508	+2.41%	1,339,700	1兆3153億	-2.45%
11/19	2,483	2,503	2,438	2,449	-0.85%	1,940,600	1兆2844億	-4.78%
11/18	2,461	2,490	2,447	2,470	+1.15%	2,605,800	1兆2954億	-4.04%
11/17	2,561	2,595	2,436	2,442	-8.26%	2,643,200	1兆2807億	-5.2%
11/14	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)
11/14	15:30 2026年3月期第2四半期(中間期)決算概要説明資料
11/14	2,679	2,680	2,617	2,662	+0.57%	1,192,400	1兆3961億	+3.1%
11/13	2,660	2,665	2,635	2,647	0%	657,100	1兆3883億	+2.68%
11/12	2,640	2,658	2,622	2,647	+1.38%	821,200	1兆3883億	+2.76%
11/11	2,637	2,638	2,593	2,611	-0.23%	642,300	1兆3694億	+1.48%
11/10	2,624	2,638	2,603	2,617	+0.54%	882,100	1兆3725億	+1.87%
11/07	2,603	2,618	2,579	2,603	-0.15%	925,400	1兆3652億	+1.48%
11/06	2,600	2,640	2,580	2,607	+1.28%	1,027,100	1兆3673億	+1.76%
11/05	2,620	2,640	2,522	2,574	-0.23%	1,530,500	1兆3500億	+0.63%
11/04	15:30 自己株式の取得状況に関するお知らせ
11/04	2,554	2,609	2,547	2,580	0%	1,390,900	1兆3531億	+0.94%
10/31	2,561	2,580	2,541	2,580	+0.39%	1,172,000	1兆3531億	+1.02%
10/30	2,560	2,583	2,541	2,570	+0.31%	3,676,200	1兆3479億	+0.67%
10/29	2,567	2,582	2,548	2,562	-0.08%	1,153,100	1兆3437億	+0.39%
10/28	2,591	2,595	2,558	2,564	-1.88%	939,700	1兆3447億	+0.51%
10/27	2,594	2,618	2,591	2,613	+1.16%	987,000	1兆3704億	+2.51%
10/24	2,590	2,596	2,569	2,583	+0.9%	808,600	1兆3547億	+1.37%
10/23	2,575	2,580	2,547	2,560	-1.16%	1,044,600	1兆3426億	+0.47%
10/22	2,567	2,600	2,567	2,590	+0.9%	760,600	1兆3584億	+1.57%
10/21	2,588	2,604	2,563	2,567	-0.39%	1,193,000	1兆3463億	+0.59%
10/20	2,579	2,588	2,558	2,577	+1.9%	1,051,200	1兆3515億	+0.9%
10/17	2,535	2,563	2,523	2,529	-1.1%	1,360,100	1兆3264億	-0.98%
10/16	2,550	2,565	2,523	2,557	+1.15%	914,700	1兆3410億	+0.04%
10/15	2,505	2,529	2,502	2,528	+1.08%	1,050,900	1兆3258億	-1.21%
10/14	2,480	2,520	2,474	2,501	-1.5%	1,402,200	1兆3117億	-2.38%
10/10	2,576	2,591	2,525	2,539	-2.01%	1,289,300	1兆3316億	-0.98%
10/09	2,558	2,591	2,555	2,591	+1.49%	739,800	1兆3589億	+1.05%
10/08	2,591	2,602	2,551	2,553	-1.73%	1,210,800	1兆3389億	-0.31%
10/07	2,565	2,605	2,555	2,598	+1.21%	1,109,800	1兆3626億	+1.56%
10/01	15:30 自己株式の取得状況に関するお知らせ

7912 大日本印刷

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート