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	1,070	1,081	1,070	1,081	+0.75%	7,200	149億9174万	+0.46%
03/05	1,062	1,081	1,059	1,073	+3.47%	9,300	148億8080万	-0.37%
03/04	1,041	1,058	1,030	1,037	-1.71%	26,100	143億8153万	-3.89%
03/03	1,078	1,080	1,055	1,055	-2.13%	15,300	146億3117万	-2.5%
03/02	1,077	1,078	1,062	1,078	-0.28%	8,900	149億5014万	-0.65%
02/27	1,084	1,087	1,074	1,081	+0.09%	10,100	149億9174万	-0.55%
02/26	1,065	1,082	1,063	1,080	+1.69%	26,100	149億7788万	-0.74%
02/25	1,062	1,077	1,054	1,062	+0.76%	16,900	147億2824万	-2.48%
02/24	1,042	1,057	1,041	1,054	+0.57%	76,100	146億1730万	-3.39%
02/20	1,048	1,049	1,039	1,048	-0.47%	10,100	145億3409万	-4.2%
02/19	1,045	1,058	1,043	1,053	+0.77%	8,000	146億343万	-4.01%
02/18	1,049	1,049	1,040	1,045	+0.38%	5,100	144億9248万	-4.91%
02/17	1,047	1,051	1,037	1,041	-1.05%	8,100	144億3701万	-5.45%
02/16	1,048	1,059	1,038	1,052	+0.38%	45,500	145億8956万	-4.62%
02/13	1,065	1,075	1,048	1,048	-2.24%	19,800	145億3409万	-5.07%
02/12	1,055	1,088	1,055	1,072	-3.86%	26,100	148億6693万	-3.07%
02/10	15:30 2026年3月期第3四半期決算補足説明資料
02/10	15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/10	1,114	1,122	1,111	1,115	0%	8,100	154億6327万	+0.72%
02/09	1,095	1,116	1,095	1,115	+2.29%	10,600	154億6327万	+0.81%
02/06	1,112	1,113	1,090	1,090	-1.8%	13,800	151億1656万	-1.27%
02/05	1,105	1,115	1,105	1,110	+0.54%	6,200	153億9393万	+0.54%
02/04	1,105	1,109	1,102	1,104	+0.36%	4,200	153億1072万	+0.18%
02/03	1,103	1,105	1,100	1,100	+0.46%	3,400	152億5524万	-0.09%
02/02	1,109	1,114	1,095	1,095	-1.17%	27,600	151億8590万	-0.36%
01/30	1,102	1,109	1,100	1,108	+0.64%	8,200	153億6619万	+1%
01/29	1,110	1,110	1,100	1,101	-0.81%	20,400	152億6911万	+0.64%
01/28	1,112	1,114	1,105	1,110	-0.18%	12,500	153億9393万	+1.74%
01/27	1,127	1,127	1,112	1,112	-0.45%	14,900	154億2166万	+2.3%
01/26	1,129	1,129	1,116	1,117	-1.15%	9,300	154億9101万	+3.04%
01/23	15:30 株式会社フィスコによる企業調査レポート公開のお知らせ
01/23	12:00 連結子会社間の合併及び存続会社の商号変更に関するお知らせ
01/23	1,134	1,134	1,122	1,130	+0.53%	11,100	156億7130万	+4.53%
01/22	1,120	1,127	1,116	1,124	+1.08%	11,200	155億8809万	+4.36%
01/21	1,115	1,116	1,107	1,112	-0.54%	14,800	154億2166万	+3.63%
01/20	1,125	1,125	1,111	1,118	+0.45%	7,000	155億488万	+4.49%
01/19	1,119	1,125	1,105	1,113	+0.18%	12,100	154億3553万	+4.41%
01/16	1,121	1,121	1,105	1,111	-0.89%	7,200	154億780万	+4.61%
01/15	1,115	1,121	1,110	1,121	+0.45%	13,300	155億4648万	+5.85%
01/14	1,100	1,121	1,100	1,116	+2.01%	18,000	154億7714万	+5.68%
01/13	1,100	1,100	1,090	1,094	+0.83%	6,900	151億7203万	+3.89%
01/09	1,086	1,086	1,081	1,085	0%	6,900	150億4722万	+3.24%
01/08	1,086	1,087	1,080	1,085	0%	6,000	150億4722万	+3.43%
01/07	1,097	1,097	1,082	1,085	-0.64%	10,100	150億4722万	+3.53%
01/06	1,100	1,100	1,081	1,092	-0.55%	10,000	151億4430万	+4.3%
01/05	1,080	1,102	1,080	1,098	+1.86%	15,100	152億2751万	+4.97%
2025
12/30	1,084	1,089	1,073	1,078	-1.1%	6,300	149億5014万	+3.26%
12/29	1,083	1,090	1,077	1,090	+2.54%	8,700	151億1656万	+4.51%
12/26	1,083	1,083	1,055	1,063	-0.93%	9,100	147億4211万	+2.02%
12/25	1,097	1,097	1,055	1,073	+2.39%	24,300	148億8080万	+2.98%
12/24	1,039	1,049	1,034	1,048	+0.77%	17,700	145億3409万	+0.48%
12/23	1,030	1,040	1,028	1,040	+0.97%	11,400	144億2314万	-0.38%
12/22	1,037	1,039	1,015	1,030	+0.68%	95,500	142億8446万	-1.62%
12/19	1,028	1,030	1,020	1,023	-0.2%	8,100	141億8738万	-2.57%
12/18	1,026	1,028	1,018	1,025	-0.49%	9,700	142億1511万	-2.57%
12/17	1,032	1,032	1,022	1,030	-0.1%	10,400	142億8446万	-2.37%
12/16	1,048	1,048	1,031	1,031	-1.34%	7,700	142億9832万	-2.64%
12/15	1,038	1,045	1,032	1,045	+1.65%	10,100	144億9248万	-1.6%
12/12	1,021	1,028	1,020	1,028	+0.78%	6,100	142億5672万	-3.47%
12/11	1,023	1,025	1,019	1,020	-0.2%	10,200	141億4577万	-4.49%
12/10	1,034	1,034	1,015	1,022	-0.49%	13,800	141億7351万	-4.58%
12/09	1,031	1,036	1,026	1,027	-0.77%	10,800	142億4285万	-4.38%
12/08	1,049	1,049	1,030	1,035	-0.48%	11,100	143億5380万	-3.81%
12/05	1,050	1,050	1,039	1,040	-0.29%	10,100	144億2314万	-3.53%
12/04	1,037	1,044	1,037	1,043	+0.38%	6,100	144億6474万	-3.43%
12/03	1,043	1,043	1,038	1,039	-0.19%	5,800	144億927万	-3.89%
12/02	15:30 個人投資家向け会社説明会動画及び資料公開のお知らせ
12/02	1,056	1,056	1,041	1,041	-0.95%	11,200	144億3701万	-3.88%
12/01	1,065	1,066	1,050	1,051	-0.94%	9,900	145億7569万	-3.13%
11/28	1,058	1,065	1,057	1,061	-0.19%	7,900	147億1438万	-2.3%
11/27	1,059	1,063	1,053	1,063	+1.05%	5,100	147億4211万	-2.12%
11/26	1,071	1,071	1,052	1,052	+0.19%	9,000	145億8956万	-3.13%
11/25	1,094	1,094	1,048	1,050	-2.6%	34,700	145億6182万	-3.4%
11/21	1,067	1,079	1,067	1,078	+1.03%	3,300	149億5014万	-0.83%
11/20	1,085	1,090	1,067	1,067	-1.11%	3,300	147億9759万	-1.75%
11/19	1,083	1,090	1,067	1,079	-0.37%	11,100	149億6401万	-0.74%
11/18	1,110	1,110	1,080	1,083	-2.52%	10,400	150億1948万	-0.28%
11/17	15:30 2026年３月期第２四半期決算説明動画及び書き起こし記事公開のお知らせ
11/17	1,097	1,113	1,089	1,111	+1.28%	11,600	154億780万	+2.4%
11/14	1,092	1,098	1,089	1,097	+0.27%	5,800	152億1364万	+1.01%
11/13	1,086	1,095	1,080	1,094	+0.09%	7,000	151億7203万	+0.46%
11/12	1,103	1,103	1,067	1,093	-2.06%	29,200	151億5816万	+0.28%
11/11	15:30 剰余金の配当(中間配当)に関するお知らせ
11/11	15:30 2026年3月期第2四半期決算説明資料
11/11	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)
11/11	11:00 IoTデバイスを活用した下水管路内AI画像診断の実証実験に関する協定締結式のお知らせ
11/11	1,129	1,130	1,103	1,116	-0.36%	16,100	154億7714万	+2.2%
11/10	1,102	1,127	1,091	1,120	+1.54%	16,600	155億3261万	+2.56%
11/07	1,101	1,107	1,094	1,103	-0.81%	10,600	152億9685万	+1.1%
11/06	1,091	1,117	1,091	1,112	+2.02%	10,500	154億2166万	+1.92%
11/05	1,104	1,104	1,070	1,090	-1.18%	24,000	151億1656万	-0.46%
11/04	1,093	1,114	1,085	1,103	+1.75%	14,400	152億9685万	+0.27%
10/31	1,075	1,098	1,074	1,084	+0.37%	9,300	150億3335万	-1.81%
10/30	1,073	1,086	1,070	1,080	0%	9,900	149億7788万	-2.61%
10/29	1,077	1,093	1,073	1,080	+0.37%	18,700	149億7788万	-3.05%
10/28	1,081	1,090	1,076	1,076	-1.19%	6,600	149億2240万	-3.84%
10/27	1,093	1,101	1,087	1,089	+0.65%	10,600	151億269万	-3.2%
10/24	1,078	1,090	1,074	1,082	+0.65%	11,900	150億561万	-4.25%
10/23	1,066	1,077	1,058	1,075	+0.19%	7,900	149億853万	-5.37%
10/22	1,061	1,073	1,061	1,073	+0.66%	3,200	148億8080万	-5.96%
10/21	1,080	1,085	1,049	1,066	-0.37%	39,500	147億8372万	-7.06%
10/20	1,068	1,077	1,058	1,070	+1.71%	26,300	148億3919万	-7.12%
10/17	1,065	1,073	1,050	1,052	-1.22%	15,400	145億8956万	-9%
10/16	10:30 (訂正)「2026年3月期第1四半期決算短信〔日本基準〕(連結)」等の訂正について
10/16	1,083	1,083	1,065	1,065	-1.66%	30,100	147億6985万	-8.27%
10/15	1,042	1,083	1,042	1,083	+4.03%	13,100	150億1948万	-6.88%
10/14	1,071	1,076	1,035	1,041	-3.61%	77,300	144億3701万	-10.41%
10/10	1,114	1,114	1,076	1,080	-4%	89,100	149億7788万	-7.22%
10/09	1,162	1,162	1,123	1,125	-3.43%	38,600	156億195万	-3.27%
10/08	1,140	1,167	1,131	1,165	+2.82%	63,700	161億5669万	+0.34%
10/07	1,135	1,147	1,115	1,133	+0.27%	63,100	157億1290万	-2.16%

8023 DAIKO XTECH

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