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
10/06	1,098	1,098	1,083	1,087	-0.55%	465,100	-	-2.51%
10/05	1,098	1,098	1,079	1,093	-0.73%	457,500	-	-2.15%
10/02	1,114	1,121	1,090	1,101	-1.17%	689,000	-	-1.52%
10/01	15:30 自己株式の消却完了に関するお知らせ
10/01	1,134	1,138	1,110	1,114	-1.24%	844,800	-	-0.45%
09/30	1,171	1,173	1,121	1,128	-3.01%	1,192,800	-	+0.8%
09/29	1,149	1,169	1,141	1,163	+0.69%	1,224,500	-	+3.93%
09/28	1,166	1,175	1,150	1,155	+0.26%	1,334,400	-	+3.4%
09/25	1,129	1,160	1,129	1,152	+0.96%	919,600	-	+3.32%
09/24	15:30 自己株式の取得状況及び取得終了並びに自己株式の消却に関するお知らせ
09/24	1,095	1,142	1,094	1,141	+2.7%	858,700	-	+2.61%
09/18	1,112	1,115	1,106	1,111	-0.18%	403,100	-	+0.09%
09/17	1,097	1,117	1,097	1,113	+1.46%	358,300	-	+0.36%
09/16	1,110	1,112	1,097	1,097	-0.36%	375,000	-	-0.99%
09/15	1,115	1,115	1,093	1,101	+0.64%	333,500	-	-0.63%
09/14	1,084	1,103	1,078	1,094	+2.15%	366,300	-	-1.08%
09/11	17:00 当社による訴訟提起に関するお知らせ
09/11	15:30 人事異動に関するお知らせ
09/11	1,072	1,077	1,064	1,071	-0.56%	567,600	-	-2.99%
09/10	1,063	1,081	1,061	1,077	+0.65%	444,300	-	-2.36%
09/09	1,079	1,082	1,066	1,070	-1.92%	397,500	-	-2.82%
09/08	1,084	1,099	1,081	1,091	+0.18%	353,200	-	-0.82%
09/07	1,112	1,115	1,089	1,089	-3.8%	781,800	-	-1%
09/04	1,128	1,136	1,122	1,132	+1.25%	415,500	-	+2.63%
09/03	1,104	1,126	1,103	1,118	-1.84%	733,000	-	+1.27%
09/02	1,144	1,148	1,135	1,139	-1.47%	540,200	-	+2.98%
09/01	15:30 自己株式の取得状況に関するお知らせ
09/01	1,157	1,160	1,143	1,156	+0.7%	414,200	-	+4.52%
08/31	1,150	1,154	1,139	1,148	+0.35%	479,100	-	+3.99%
08/28	1,127	1,150	1,120	1,144	+2.05%	1,231,900	-	+3.91%
08/27	1,126	1,139	1,113	1,121	-0.44%	441,800	-	+2.09%
08/26	1,126	1,136	1,124	1,126	+0.54%	321,000	-	+2.64%
08/25	1,135	1,137	1,120	1,120	-0.36%	222,000	-	+2.28%
08/24	1,128	1,143	1,122	1,124	+0.72%	403,300	-	+2.84%
08/21	1,124	1,133	1,109	1,116	-0.53%	408,100	-	+2.29%
08/20	1,116	1,124	1,107	1,122	+2.47%	358,300	-	+3.03%
08/19	1,107	1,107	1,083	1,095	+0.09%	468,500	-	+0.74%
08/18	1,078	1,105	1,074	1,094	+1.2%	468,800	-	+0.74%
08/17	1,082	1,105	1,081	1,081	-1.55%	626,700	-	-0.28%
08/14	1,077	1,102	1,075	1,098	+2.33%	515,000	-	+1.29%
08/13	1,082	1,088	1,058	1,073	-1.47%	561,100	-	-0.92%
08/12	1,061	1,089	1,057	1,089	+3.71%	763,900	-	+0.55%
08/10	1,060	1,060	1,039	1,050	+0.19%	598,700	-	-2.96%
08/07	1,044	1,063	1,040	1,048	+0.58%	719,400	-	-3.14%
08/06	1,045	1,049	1,030	1,042	-0.19%	521,600	-	-3.61%
08/05	1,053	1,053	1,034	1,044	-0.1%	573,200	-	-3.33%
08/04	1,075	1,075	1,039	1,045	-3.24%	704,600	-	-3.06%
08/03	15:30 自己株式の取得状況に関するお知らせ
08/03	1,080	1,111	1,068	1,080	-6.74%	1,163,300	-	+0.37%
07/31	15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/31	1,144	1,160	1,133	1,158	-1.36%	1,721,700	-	+8.02%
07/30	1,186	1,192	1,162	1,174	+0.6%	836,600	-	+10.34%
07/29	1,137	1,181	1,124	1,167	+3.18%	1,077,300	-	+10.51%
07/28	1,131	1,140	1,120	1,131	+1.07%	660,600	-	+7.82%
07/27	1,095	1,121	1,095	1,119	+4.09%	560,100	-	+7.29%
07/24	15:30 社員持株会向け譲渡制限付株式交付としての自己株式の処分の払込完了及び一部失権に関するお知らせ
07/24	1,059	1,075	1,043	1,075	+1.42%	388,400	-	+3.66%
07/23	1,064	1,075	1,051	1,060	-2.03%	335,800	-	+2.61%
07/22	1,073	1,084	1,065	1,082	0%	393,400	-	+5.05%
07/21	1,085	1,099	1,082	1,082	+0.37%	368,100	-	+5.56%
07/17	1,081	1,089	1,078	1,078	+0.56%	284,800	-	+5.58%
07/16	1,066	1,086	1,066	1,072	+0.66%	309,300	-	+5.41%
07/15	15:30 譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ
07/15	1,068	1,070	1,056	1,065	-0.47%	564,500	-	+5.03%
07/14	1,071	1,082	1,067	1,070	+0.38%	579,900	-	+5.73%
07/13	1,066	1,073	1,061	1,066	+0.47%	416,700	-	+5.75%
07/10	1,072	1,073	1,059	1,061	-1.21%	509,400	-	+5.57%
07/09	1,072	1,082	1,068	1,074	+0.09%	511,700	-	+6.97%
07/08	1,077	1,088	1,067	1,073	-0.28%	557,800	-	+7.19%
07/07	1,060	1,086	1,060	1,076	+1.7%	488,200	-	+7.82%
07/06	1,046	1,063	1,040	1,058	+1.15%	447,200	-	+6.22%
07/03	1,050	1,053	1,041	1,046	+1.16%	483,500	-	+5.23%
07/02	1,031	1,040	1,008	1,034	+2.89%	567,600	-	+4.23%
07/01	15:30 自己株式の取得状況に関するお知らせ
07/01	1,000	1,009	999	1,005	+0.5%	279,400	-	+1.41%
06/30	999	1,009	996	1,000	+0.1%	415,800	-	+0.91%
06/29	988	1,004	979	999	+2.25%	616,600	-	+0.81%
06/26	967	986	963	977	+1.03%	405,200	-	-1.51%
06/25	975	979	967	967	-0.82%	377,600	-	-2.72%
06/24	976	982	960	975	+0.21%	463,700	-	-2.21%
06/23	15:30 譲渡制限付株式報酬としての自己株式処分に関するお知らせ
06/23	15:30 社員持株会向け譲渡制限付株式交付としての自己株式の処分に関するお知らせ
06/23	969	983	959	973	-0.41%	725,300	-	-2.6%
06/22	971	997	971	977	+0.41%	545,600	-	-2.5%
06/19	974	979	966	973	-1.52%	844,400	-	-2.99%
06/18	971	992	968	988	+1.96%	597,100	-	-1.69%
06/17	988	992	968	969	-0.72%	472,500	-	-3.68%
06/16	975	979	961	976	+0.1%	607,300	-	-3.17%
06/15	982	991	975	975	-0.61%	357,700	-	-3.47%
06/12	990	995	974	981	-1.31%	624,300	-	-2.97%
06/11	1,012	1,013	992	994	-0.9%	389,200	-	-1.78%
06/10	988	1,013	983	1,003	+1.52%	524,500	-	-0.79%
06/09	994	1,000	984	988	-0.6%	412,100	-	-2.27%
06/08	1,010	1,018	990	994	-1.97%	456,400	-	-1.78%
06/05	1,023	1,028	1,011	1,014	+0.2%	410,700	-	0%
06/04	993	1,012	987	1,012	+1.3%	500,300	-	-0.39%
06/03	1,023	1,024	991	999	-2.25%	435,200	-	-1.77%
06/02	1,017	1,023	999	1,022	+0.99%	532,900	-	+0.29%
06/01	15:30 自己株式の取得状況に関するお知らせ
06/01	1,013	1,022	1,005	1,012	+1.4%	611,300	-	-0.98%
05/29	1,008	1,023	998	998	-0.6%	555,400	-	-2.63%
05/28	1,012	1,017	998	1,004	-0.5%	458,600	-	-2.33%
05/27	1,003	1,013	1,000	1,009	+0.6%	395,200	-	-2.32%
05/26	1,020	1,025	1,003	1,003	-1.67%	459,700	-	-3.19%
05/25	1,027	1,032	1,008	1,020	-0.68%	332,700	-	-1.83%
05/22	1,035	1,045	1,017	1,027	-0.48%	350,100	-	-1.34%
05/21	1,031	1,052	1,031	1,032	+0.68%	397,800	-	-0.96%
05/20	1,044	1,047	1,019	1,025	-1.82%	589,600	-	-1.63%
05/19	1,030	1,048	1,021	1,044	+2.35%	700,400	-	0%
05/18	1,025	1,041	1,018	1,020	-0.49%	419,900	-	-2.39%
05/15	1,004	1,026	1,002	1,025	+1.89%	445,100	-	-2.1%
05/14	1,001	1,013	995	1,006	0%	552,200	-	-4.01%
05/13	1,028	1,032	1,006	1,006	-2.24%	436,000	-	-4.19%

DTS（9682）のIR情報・決算資料

2026/05/13～2026/10/06

IR情報＆株価推移

開示資料

決算

株式

チャート