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	3,510	3,510	3,450	3,490	-1.41%	155,700	-	-5.57%
10/01	3,520	3,570	3,505	3,540	+0.14%	180,900	-	-4.61%
09/30	3,545	3,580	3,485	3,535	-0.28%	184,700	-	-5.05%
09/29	3,590	3,615	3,530	3,545	-1.39%	118,600	-	-5.04%
09/28	3,685	3,685	3,585	3,595	-2.18%	158,600	-	-3.98%
09/25	3,705	3,705	3,660	3,675	-0.68%	123,800	-	-2.03%
09/24	3,690	3,745	3,685	3,700	-0.4%	156,500	-	-1.49%
09/18	3,770	3,775	3,685	3,715	-1.46%	168,700	-	-1.25%
09/17	3,760	3,785	3,755	3,770	+0.67%	115,100	-	+0.05%
09/16	3,710	3,745	3,705	3,745	+0.94%	112,100	-	-0.72%
09/16	（空売り報告）Citigroup Global Markets Limited 73,877株（0.15%）-0.36%義務消失
09/15	（IR情報）15:30 当社連結子会社である株式会社ダイセキ環境ソリューションの補助金の交付決定に関するお知らせ
09/15	3,740	3,750	3,700	3,710	-0.67%	79,900	-	-1.75%
09/14	3,680	3,755	3,665	3,735	+2.19%	119,400	-	-1.16%
09/11	3,630	3,685	3,615	3,655	-0.68%	115,000	-	-3.31%
09/10	3,630	3,740	3,615	3,680	+1.52%	198,900	-	-2.77%
09/09	3,610	3,640	3,595	3,625	-0.14%	63,700	-	-4.28%
09/09	（空売り報告）Citigroup Global Markets Limited 245,577株（0.51%）再IN
09/08	3,695	3,710	3,630	3,630	-1.63%	106,300	-	-4.27%
09/07	3,700	3,715	3,680	3,690	-0.54%	149,600	-	-2.77%
09/04	3,755	3,780	3,710	3,710	-1.59%	78,600	-	-2.37%
09/04	（空売り報告）Citigroup Global Markets Limited 233,977株（0.48%）-1.02%義務消失
09/03	3,755	3,795	3,745	3,770	+1.07%	115,300	-	-0.92%
09/02	3,760	3,770	3,715	3,730	-1.58%	185,600	-	-2.05%
09/01	3,785	3,825	3,770	3,790	-0.13%	118,600	-	-0.6%
08/31	3,800	3,810	3,760	3,795	-0.26%	122,400	-	-0.52%
08/28	3,840	3,850	3,785	3,805	-2.06%	122,500	-	-0.26%
08/27	3,860	3,895	3,855	3,885	+0.13%	111,500	-	+1.83%
08/26	3,875	3,905	3,865	3,880	+0.65%	107,800	-	+1.84%
08/25	3,855	3,880	3,845	3,855	+0.39%	73,300	-	+1.29%
08/24	3,805	3,865	3,800	3,840	+0.92%	69,300	-	+0.97%
08/21	3,815	3,825	3,790	3,805	+0.13%	54,600	-	+0.08%
08/20	3,810	3,830	3,795	3,800	+0.53%	85,600	-	-0.11%
08/20	（空売り報告）Citigroup Global Markets Limited 721,777株（1.5%）再IN
08/19	3,815	3,835	3,740	3,780	-0.79%	159,800	-	-0.71%
08/18	3,850	3,865	3,810	3,810	-1.04%	85,400	-	-0.1%
08/17	3,855	3,900	3,845	3,850	-0.13%	105,400	-	+0.81%
08/14	3,840	3,880	3,840	3,855	-0.39%	119,600	-	+0.89%
08/13	3,840	3,870	3,820	3,870	+0.78%	97,600	-	+1.26%
08/12	3,795	3,860	3,785	3,840	+1.19%	149,100	-	+0.39%
08/10	3,830	3,830	3,750	3,795	+0.93%	109,300	-	-0.84%
08/07	3,740	3,790	3,720	3,760	-0.53%	162,800	-	-1.8%
08/06	3,740	3,785	3,735	3,780	+1.2%	167,700	-	-1.56%
08/05	3,740	3,755	3,720	3,735	+0.13%	118,000	-	-2.94%
08/04	3,750	3,750	3,710	3,730	+0.27%	115,900	-	-3.27%
08/03	3,760	3,765	3,690	3,720	-2.11%	166,900	-	-3.73%
07/31	3,830	3,850	3,770	3,800	-1.04%	148,300	-	-1.86%
07/30	3,845	3,855	3,780	3,840	-0.52%	100,300	-	-0.95%
07/29	3,885	3,890	3,820	3,860	+0.39%	151,200	-	-0.54%
07/28	3,825	3,870	3,825	3,845	+0.26%	129,800	-	-0.98%
07/27	3,815	3,855	3,800	3,835	+0.79%	140,100	-	-1.26%
07/24	3,750	3,815	3,740	3,805	+0.26%	91,300	-	-2.08%
07/23	（5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.22%）野村アセットマネジメント（4.24%）
07/23	3,745	3,815	3,735	3,795	+0.93%	131,900	-	-2.42%
07/22	3,760	3,815	3,730	3,760	-0.53%	156,400	-	-3.37%
07/21	3,810	3,825	3,780	3,780	0%	91,900	-	-2.93%
07/17	3,815	3,835	3,745	3,780	-0.92%	94,700	-	-3.1%
07/16	3,870	3,900	3,805	3,815	-1.04%	94,500	-	-2.28%
07/15	3,870	3,905	3,815	3,855	-0.39%	104,600	-	-1.36%
07/14	3,910	3,935	3,835	3,870	-2.27%	127,400	-	-0.97%
07/13	3,960	4,005	3,930	3,960	+0.25%	120,300	-	+1.36%
07/10	3,925	3,985	3,905	3,950	+1.8%	149,900	-	+1.15%
07/09	3,900	3,925	3,845	3,880	-0.51%	215,000	-	-0.61%
07/08	3,900	3,940	3,885	3,900	-0.89%	246,800	-	-0.13%
07/07	3,905	3,950	3,885	3,935	+0.9%	165,900	-	+0.74%
07/06	3,845	3,910	3,800	3,900	+1.56%	248,000	-	-0.2%
07/03	3,680	3,845	3,680	3,840	-4.71%	497,600	-	-1.87%
07/02	（IR情報）15:30 2027年2月期第1四半期決算短信〔日本基準〕(連結)
07/02	4,025	4,080	4,015	4,030	+1.38%	161,400	-	+2.78%
07/01	3,950	3,990	3,910	3,975	+1.15%	159,000	-	+1.25%
06/30	3,950	3,990	3,930	3,930	-0.13%	116,800	-	-0.1%
06/29	3,935	3,980	3,925	3,935	+0.13%	157,200	-	-0.28%
06/26	（IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
06/26	3,890	3,955	3,880	3,930	+0.26%	130,500	-	-0.68%
06/25	3,965	3,975	3,920	3,920	-0.51%	96,600	-	-1.28%
06/24	（IR情報）15:30 2026年度愛知県循環型社会形成推進事業補助金に採択されました
06/24	3,980	4,020	3,920	3,940	+0.77%	172,500	-	-1.13%
06/23	3,885	3,950	3,855	3,910	+1.16%	186,000	-	-2.18%
06/22	3,865	3,880	3,835	3,865	-0.39%	79,900	-	-3.74%
06/19	3,865	3,885	3,845	3,880	-0.39%	161,000	-	-3.82%
06/18	3,825	3,895	3,805	3,895	+1.56%	129,800	-	-3.92%
06/17	3,840	3,860	3,820	3,835	+0.13%	105,400	-	-5.8%
06/16	3,920	3,920	3,825	3,830	-3.53%	160,000	-	-6.33%
06/15	3,890	3,995	3,890	3,970	+2.85%	162,000	-	-3.31%
06/12	3,895	3,915	3,850	3,860	-1.15%	114,200	-	-6.27%
06/11	3,890	3,910	3,830	3,905	+1.03%	85,000	-	-5.52%
06/10	3,870	3,890	3,840	3,865	+0.52%	135,000	-	-6.78%
06/09	3,950	3,950	3,825	3,845	-1.66%	143,400	-	-7.55%
06/08	3,890	3,950	3,850	3,910	-0.38%	146,500	-	-6.32%
06/05	3,915	3,945	3,885	3,925	+0.9%	103,400	-	-6.28%
06/04	3,920	3,920	3,855	3,890	-1.14%	78,600	-	-7.34%
06/03	3,920	3,960	3,900	3,935	-1.01%	86,800	-	-6.49%
06/02	3,895	3,995	3,830	3,975	-1.49%	143,200	-	-5.72%
06/01	3,990	4,045	3,955	4,035	0%	125,700	-	-4.56%
05/29	4,180	4,180	4,035	4,035	-2.89%	214,500	-	-4.83%
05/28	（IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
05/28	4,195	4,200	4,110	4,155	-0.72%	119,300	-	-2.21%
05/27	4,225	4,295	4,165	4,185	-0.71%	110,100	-	-1.62%
05/26	4,185	4,235	4,145	4,215	0%	95,900	-	-0.92%
05/25	4,215	4,275	4,180	4,215	-1.29%	94,800	-	-0.87%
05/22	4,280	4,285	4,210	4,270	-0.35%	69,400	-	+0.47%
05/21	4,300	4,340	4,270	4,285	+1.3%	105,500	-	+1.04%
05/20	4,360	4,360	4,160	4,230	-2.98%	133,300	-	-0.12%
05/19	4,400	4,425	4,315	4,360	+0.58%	89,400	-	+3.05%
05/18	4,405	4,405	4,310	4,335	-1.25%	98,700	-	+2.75%
05/15	4,325	4,400	4,320	4,390	+1.74%	130,100	-	+4.33%
05/14	4,320	4,390	4,295	4,315	+0.82%	143,200	-	+2.93%
05/13	4,265	4,315	4,250	4,280	+0.47%	84,200	-	+2.42%
05/12	4,250	4,330	4,210	4,260	-0.23%	149,400	-	+2.26%
05/11	4,245	4,295	4,225	4,270	+0.59%	129,500	-	+2.82%

ダイセキ（9793）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート