ダイニック 3551
1,122円
(時刻：15:30)
▼ -7円 (-0.62%)
価格情報
| 始値 | 1,134円 |
| 高値 | 1,134円 |
| 安値 | 1,114円 |
| 終値 | 1,122円 |
| 出来高 | 15,700株 |
| 売買代金 | 17,645,200円 |
| 売り気配 (15:30) | 1,126円 |
| 買い気配 (15:30) | 1,121円 |
| 年初来高値 (2026/01/08) | 1,155円 |
| 年初来安値 (2025/04/07) | 648円 |
基本情報
| 銘柄名 | ダイニック |
| 英文銘柄名 | DYNIC CORP. |
| 時価総額 | 9,601,859,363.0円 |
| 発行済株式総数 | 8,504,747株 |
| 単元株式数 | 100 |
| 業種 | 繊維製品 |
| 市場 | スタンダード |
投資指標
| 連結/単体 | 連結 |
| 年度 | 2025/03 |
| EPS | 157.25円 |
| BPS | 3,178.95円 |
| PER | 7.18倍 |
| PBR | 0.36倍 |
| ROE | 5.2% |
| 年間配当金 | 30.00円 |
取引情報
| 貸借区分 | 貸借融資 |
| 制限措置等 | ― |
| 監理指定 | ― |
各詳細データ
| 信用・空売り残高チャート |
| テクニカル分析チャート |
| 大量保有報告書 |
| 適時開示情報 |
| EDINET |
関連リンク
| Yahoo!ファイナンス |
| Yahoo!ファイナンス掲示板 |
| みんかぶ |
| 株探 |
| 株予報Pro |
| 四季報 |
| 日本経済新聞 |
業績情報
事業年度（当期）：第162期(自 2024年４月１日 至 2025年３月31日)
| 期 | 4期前 | 3期前 | 2期前 | 1期前 | 当期 |
|---|---|---|---|---|---|
| 売上高 | 25,492,837,000 円 | 28,441,750,000 円 | 29,687,226,000 円 | 29,279,993,000 円 | 31,123,694,000 円 |
| 経常利益又は経常損失（△） | 1,074,407,000 円 | 1,685,403,000 円 | 1,183,505,000 円 | 1,303,648,000 円 | 1,930,755,000 円 |
| 当期純利益又は当期純損失（△） | 763,534,000 円 | 1,296,397,000 円 | 466,477,000 円 | 973,625,000 円 | 1,003,710,000 円 |
| 資本金 | 5,795,651,000 円 | 5,795,651,000 円 | 5,795,651,000 円 | 5,795,651,000 円 | 5,795,651,000 円 |
| 純資産額 | 19,181,154,000 円 | 20,377,416,000 円 | 21,551,511,000 円 | 22,172,951,000 円 | 23,032,504,000 円 |
| 総資産額 | 47,714,107,000 円 | 49,989,375,000 円 | 52,016,953,000 円 | 53,447,327,000 円 | 53,364,213,000 円 |
| 従業員数 | 629 人 | 622 人 | 620 人 | 620 人 | 606 人 |
財務指標
| 決算期 | 種別 | EPS (円) |
BPS (円) |
ROE (%) |
PER (倍) |
PBR (倍) |
配当利回り (%) |
年間配当 (円) |
|---|---|---|---|---|---|---|---|---|
| 2025/03 | 連結 | 157.25 | 3,178.95 | 5.2 | 7.18 | 0.36 | - | - |
| 2025/03 | 単体 | 119.98 | 2,753.24 | - | 9.41 | 0.41 | 2.67 | 30.00 |
| 2025/09 | 中連 | 135.56 | - | - | - | - | - | - |
| 2025/09 | 中間 | - | - | - | - | - | - | 0.00 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2026/01/09 | 0 | 0 | 246,300 | -2,000 |
| 2025/12/26 | 0 | 0 | 248,300 | 5,100 |
| 2025/12/19 | 0 | 0 | 243,200 | 5,400 |
| 2025/12/12 | 0 | 0 | 237,800 | 80,500 |
| 2025/12/05 | 0 | 0 | 157,300 | 3,500 |
| 2025/11/28 | 0 | 0 | 153,800 | 3,800 |
| 2025/11/21 | 0 | 0 | 150,000 | 500 |
| 2025/11/14 | 0 | 0 | 149,500 | 6,700 |
| 2025/11/07 | 0 | 0 | 142,800 | 500 |
| 2025/10/31 | 0 | 0 | 142,300 | 1,500 |
| 2025/10/24 | 0 | 0 | 140,800 | 8,500 |
| 2025/10/17 | 0 | 0 | 132,300 | 6,500 |
| 2025/10/10 | 0 | 0 | 125,800 | 8,800 |
| 2025/10/03 | 0 | 0 | 117,000 | -18,200 |
| 2025/09/26 | 0 | 0 | 135,200 | 18,800 |
| 2025/09/19 | 0 | 0 | 116,400 | 8,600 |
| 2025/09/12 | 0 | 0 | 107,800 | 19,900 |
| 2025/09/05 | 0 | 0 | 87,900 | 8,200 |
| 2025/08/29 | 0 | 0 | 79,700 | 5,600 |
| 2025/08/22 | 0 | 0 | 74,100 | 8,200 |
| 2025/08/15 | 0 | 0 | 65,900 | -8,800 |
| 2025/08/08 | 0 | 0 | 74,700 | -1,600 |
| 2025/08/01 | 0 | 0 | 76,300 | -4,400 |
| 2025/07/25 | 0 | 0 | 80,700 | -5,100 |
| 2025/07/18 | 0 | 0 | 85,800 | -800 |
| 2025/07/11 | 0 | 0 | 86,600 | -500 |
| 2025/07/04 | 0 | 0 | 87,100 | -10,400 |
| 2025/06/27 | 0 | 0 | 97,500 | -18,900 |
| 2025/06/20 | 0 | 0 | 116,400 | -20,800 |
| 2025/06/13 | 0 | 0 | 137,200 | -9,700 |
| 2025/06/06 | 0 | 0 | 146,900 | -1,400 |
| 2025/05/30 | 0 | 0 | 148,300 | 1,500 |
| 2025/05/23 | 0 | 0 | 146,800 | -300 |
| 2025/05/16 | 0 | 0 | 147,100 | -11,700 |
| 2025/05/09 | 0 | 0 | 158,800 | 500 |
| 2025/05/02 | 0 | 0 | 158,300 | -400 |
| 2025/04/25 | 0 | 0 | 158,700 | -14,000 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 該当するデータはありません。 |
品貸料（東証公表値）
| 約定日 | 貸株超過株数 | 最高料率 | 品貸料率 |
|---|---|---|---|
| 該当するデータはありません。 | |||
日証金
| 約定日 | 市場区分 | 融資残高 | 貸株残高 | 差引残高 | 最低料率 | 最高料率 | 品貸料率（円） | 品貸料率（年換算％） | 応札ランク |
|---|---|---|---|---|---|---|---|---|---|
| 2026/01/20 | 東証 | 1,000 | 0 | 1,000 | 0 | 0 | |||
| 2026/01/19 | 東証 | 1,000 | 0 | 1,000 | 0 | 0 | - | - | - |
| 2026/01/16 | 東証 | 1,000 | 0 | 1,000 | 0 | 0 | - | - | - |
| 2026/01/15 | 東証 | 1,000 | 0 | 1,000 | 0 | 0 | - | - | - |
| 2026/01/14 | 東証 | 1,000 | 0 | 1,000 | 0 | 0 | - | - | - |
| 2026/01/13 | 東証 | 1,000 | 0 | 1,000 | 0 | 0 | - | - | - |
| 2026/01/09 | 東証 | 1,000 | 0 | 1,000 | 0 | 0 | - | - | - |
| 2026/01/08 | 東証 | 1,100 | 0 | 1,100 | 0 | 0 | - | - | - |
| 2026/01/07 | 東証 | 1,000 | 0 | 1,000 | 0 | 0 | - | - | - |
| 2026/01/06 | 東証 | 1,000 | 0 | 1,000 | 0 | 0 | - | - | - |
| 2026/01/05 | 東証 | 1,000 | 0 | 1,000 | 0 | 0 | - | - | - |
| 2025/12/30 | 東証 | 1,000 | 0 | 1,000 | 0 | 0 | - | - | - |
| 2025/12/29 | 東証 | 1,000 | 0 | 1,000 | 0 | 0 | - | - | - |
| 2025/12/26 | 東証 | 1,000 | 0 | 1,000 | 0 | 0 | - | - | - |
| 2025/12/25 | 東証 | 1,000 | 0 | 1,000 | 0 | 0 | - | - | - |
| 2025/12/24 | 東証 | 1,000 | 0 | 1,000 | 0 | 0 | - | - | - |
| 2025/12/23 | 東証 | 1,000 | 0 | 1,000 | 0 | 0 | - | - | - |
| 2025/12/22 | 東証 | 1,000 | 0 | 1,000 | 0 | 0 | - | - | - |
| 2025/12/19 | 東証 | 1,000 | 0 | 1,000 | 0 | 0 | - | - | - |
| 2025/12/18 | 東証 | 1,000 | 0 | 1,000 | 0 | 0 | - | - | - |
| 2025/12/17 | 東証 | 1,000 | 0 | 1,000 | 0 | 0 | - | - | - |
| 2025/12/16 | 東証 | 1,200 | 0 | 1,200 | 0 | 0 | - | - | - |
| 2025/12/15 | 東証 | 1,000 | 0 | 1,000 | 0 | 0 | - | - | - |
| 2025/12/12 | 東証 | 1,000 | 0 | 1,000 | 0 | 0 | - | - | - |
| 2025/12/11 | 東証 | 1,000 | 0 | 1,000 | 0 | 0 | - | - | - |
| 2025/12/10 | 東証 | 1,000 | 0 | 1,000 | 0 | 0 | - | - | - |
| 2025/12/09 | 東証 | 500 | 0 | 500 | 0 | 0 | - | - | - |
| 2025/12/08 | 東証 | 500 | 0 | 500 | 0 | 0 | - | - | - |
| 2025/12/05 | 東証 | 500 | 0 | 500 | 0 | 0 | - | - | - |
| 2025/12/04 | 東証 | 500 | 0 | 500 | 0 | 0 | - | - | - |
詳細チャートへ
適時開示情報
EDINET
| 提出日時 | 書類説明 |
|---|---|
| 2025年11月13日 11時25分 | 確認書 |
| 2025年11月13日 11時19分 | 半期報告書－第163期(2025/04/01－2026/03/31) |
| 2025年10月01日 16時31分 | 自己株券買付状況報告書（法２４条の６第１項に基づくもの） |
| 2025年09月01日 10時46分 | 自己株券買付状況報告書（法２４条の６第１項に基づくもの） |
| 2025年08月13日 09時07分 | 臨時報告書 |
| 2025年08月01日 10時43分 | 自己株券買付状況報告書（法２４条の６第１項に基づくもの） |
| 2025年07月01日 11時05分 | 自己株券買付状況報告書（法２４条の６第１項に基づくもの） |
| 2025年06月27日 14時11分 | 臨時報告書 |
| 2025年06月27日 09時46分 | 確認書 |
| 2025年06月27日 09時38分 | 内部統制報告書－第162期(2024/04/01－2025/03/31) |
| 2025年06月27日 09時34分 | 有価証券報告書－第162期(2024/04/01－2025/03/31) |
| 2025年06月23日 15時44分 | 自己株券買付状況報告書（法２４条の６第１項に基づくもの） |
| 2024年11月13日 13時02分 | 確認書 |
| 2024年11月13日 12時58分 | 半期報告書－第162期(2024/04/01－2025/03/31) |
| 2024年06月27日 13時13分 | 臨時報告書 |
| 2024年06月27日 09時35分 | 確認書 |
| 2024年06月27日 09時30分 | 内部統制報告書－第161期(2023/04/01－2024/03/31) |
| 2024年06月27日 09時24分 | 有価証券報告書－第161期(2023/04/01－2024/03/31) |
| 2024年02月13日 17時03分 | 確認書 |
| 2024年02月13日 17時00分 | 四半期報告書－第161期第3四半期(2023/10/01－2023/12/31) |
企業概要
| 会社名 | ダイニック株式会社 |
| 会社名（英文） | DYNIC CORPORATION |
| 会社名（カナ） | ダイニックカブシキガイシャ |
| 本店所在地 | 京都市右京区西京極大門町２６番地 |
| 業種 | 繊維製品 |
| 連結有無 | 有 |
| 決算日 | 3月31日 |
| 証券コード | 35510 |
| EDINETコード | E00996 |
| ISINコード | JP3493000008 |
| 法人番号 | 1130001001198 |
ヒストリカルデータ
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 変化率(%) |
|---|---|---|---|---|---|---|
| 2024/07/26 | 799 | 799 | 788 | 797 | 23,500 | - |
| 2024/07/29 | 799 | 804 | 791 | 804 | 20,000 | 0.88 |
| 2024/07/30 | 804 | 804 | 766 | 766 | 73,300 | -4.73 |
| 2024/07/31 | 780 | 800 | 778 | 800 | 17,000 | 4.44 |
| 2024/08/01 | 797 | 797 | 761 | 776 | 39,800 | -3.00 |
| 2024/08/02 | 750 | 765 | 730 | 732 | 52,700 | -5.67 |
| 2024/08/05 | 702 | 705 | 633 | 656 | 89,600 | -10.38 |
| 2024/08/06 | 652 | 694 | 652 | 674 | 99,500 | 2.74 |
| 2024/08/07 | 664 | 696 | 658 | 688 | 26,300 | 2.08 |
| 2024/08/08 | 668 | 685 | 664 | 671 | 141,900 | -2.47 |
| 2024/08/09 | 681 | 686 | 674 | 681 | 25,400 | 1.49 |
| 2024/08/13 | 750 | 781 | 747 | 781 | 174,000 | 14.68 |
| 2024/08/14 | 804 | 804 | 767 | 786 | 99,200 | 0.64 |
| 2024/08/15 | 786 | 801 | 786 | 799 | 55,900 | 1.65 |
| 2024/08/16 | 801 | 807 | 791 | 798 | 47,700 | -0.13 |
| 2024/08/19 | 801 | 801 | 789 | 794 | 36,000 | -0.50 |
| 2024/08/20 | 799 | 799 | 790 | 795 | 31,300 | 0.13 |
| 2024/08/21 | 794 | 794 | 777 | 782 | 34,100 | -1.64 |
| 2024/08/22 | 782 | 787 | 779 | 782 | 9,900 | 0.00 |
| 2024/08/23 | 782 | 785 | 777 | 784 | 15,400 | 0.26 |
| 2024/08/26 | 784 | 784 | 775 | 780 | 12,100 | -0.51 |
| 2024/08/27 | 779 | 790 | 776 | 787 | 8,000 | 0.90 |
| 2024/08/28 | 787 | 788 | 782 | 788 | 5,900 | 0.13 |
| 2024/08/29 | 788 | 804 | 779 | 793 | 35,900 | 0.63 |
| 2024/08/30 | 799 | 802 | 793 | 802 | 14,800 | 1.13 |
| 2024/09/02 | 805 | 818 | 803 | 813 | 41,400 | 1.37 |
| 2024/09/03 | 813 | 813 | 802 | 802 | 5,300 | -1.35 |
| 2024/09/04 | 795 | 795 | 772 | 783 | 45,100 | -2.37 |
| 2024/09/05 | 775 | 790 | 773 | 773 | 11,200 | -1.28 |
| 2024/09/06 | 775 | 780 | 762 | 766 | 15,500 | -0.91 |
| 2024/09/09 | 755 | 776 | 755 | 775 | 19,600 | 1.17 |
| 2024/09/10 | 771 | 776 | 767 | 767 | 7,200 | -1.03 |
| 2024/09/11 | 766 | 766 | 733 | 739 | 27,000 | -3.65 |
| 2024/09/12 | 749 | 752 | 734 | 739 | 31,100 | 0.00 |
| 2024/09/13 | 746 | 756 | 744 | 753 | 12,200 | 1.89 |
| 2024/09/17 | 754 | 754 | 743 | 752 | 12,200 | -0.13 |
| 2024/09/18 | 763 | 765 | 756 | 762 | 11,400 | 1.33 |
| 2024/09/19 | 766 | 770 | 759 | 770 | 7,500 | 1.05 |
| 2024/09/20 | 776 | 776 | 758 | 766 | 16,400 | -0.52 |
| 2024/09/24 | 769 | 773 | 765 | 772 | 6,800 | 0.78 |
| 2024/09/25 | 770 | 770 | 757 | 766 | 13,400 | -0.78 |
| 2024/09/26 | 775 | 775 | 758 | 765 | 22,000 | -0.13 |
| 2024/09/27 | 762 | 765 | 732 | 762 | 20,800 | -0.39 |
| 2024/09/30 | 756 | 760 | 750 | 753 | 9,200 | -1.18 |
| 2024/10/01 | 754 | 768 | 754 | 761 | 12,300 | 1.06 |
| 2024/10/02 | 761 | 761 | 750 | 752 | 7,300 | -1.18 |
| 2024/10/03 | 763 | 767 | 742 | 756 | 27,100 | 0.53 |
| 2024/10/04 | 756 | 757 | 751 | 756 | 6,500 | 0.00 |
| 2024/10/07 | 761 | 763 | 757 | 757 | 9,200 | 0.13 |
| 2024/10/08 | 762 | 762 | 752 | 757 | 18,400 | 0.00 |
| 2024/10/09 | 757 | 757 | 742 | 751 | 17,000 | -0.79 |
| 2024/10/10 | 757 | 757 | 745 | 751 | 7,400 | 0.00 |
| 2024/10/11 | 751 | 753 | 747 | 753 | 4,300 | 0.27 |
| 2024/10/15 | 753 | 755 | 747 | 749 | 11,800 | -0.53 |
| 2024/10/16 | 747 | 753 | 747 | 747 | 7,100 | -0.27 |
| 2024/10/17 | 748 | 752 | 748 | 750 | 13,300 | 0.40 |
| 2024/10/18 | 751 | 753 | 749 | 750 | 16,400 | 0.00 |
| 2024/10/21 | 750 | 753 | 747 | 751 | 9,100 | 0.13 |
| 2024/10/22 | 752 | 755 | 749 | 750 | 14,800 | -0.13 |
| 2024/10/23 | 750 | 755 | 748 | 748 | 10,900 | -0.27 |
| 2024/10/24 | 748 | 748 | 737 | 743 | 12,700 | -0.67 |
| 2024/10/25 | 744 | 744 | 726 | 735 | 30,400 | -1.08 |
| 2024/10/28 | 739 | 739 | 726 | 728 | 18,600 | -0.95 |
| 2024/10/29 | 730 | 739 | 728 | 730 | 8,600 | 0.27 |
| 2024/10/30 | 735 | 742 | 725 | 725 | 89,700 | -0.68 |
| 2024/10/31 | 725 | 748 | 725 | 748 | 17,300 | 3.17 |
| 2024/11/01 | 733 | 742 | 733 | 739 | 14,600 | -1.20 |
| 2024/11/05 | 740 | 748 | 737 | 742 | 13,100 | 0.41 |
| 2024/11/06 | 743 | 751 | 740 | 746 | 23,300 | 0.54 |
| 2024/11/07 | 746 | 746 | 736 | 745 | 55,300 | -0.13 |
| 2024/11/08 | 745 | 748 | 730 | 739 | 33,700 | -0.81 |
| 2024/11/11 | 741 | 743 | 735 | 740 | 30,000 | 0.14 |
| 2024/11/12 | 742 | 749 | 738 | 740 | 15,400 | 0.00 |
| 2024/11/13 | 747 | 760 | 741 | 747 | 92,300 | 0.95 |
| 2024/11/14 | 745 | 749 | 741 | 745 | 13,600 | -0.27 |
| 2024/11/15 | 749 | 751 | 742 | 743 | 10,000 | -0.27 |
| 2024/11/18 | 743 | 748 | 743 | 745 | 4,800 | 0.27 |
| 2024/11/19 | 750 | 750 | 741 | 747 | 9,500 | 0.27 |
| 2024/11/20 | 748 | 748 | 741 | 748 | 9,700 | 0.13 |
| 2024/11/21 | 748 | 748 | 742 | 745 | 6,400 | -0.40 |
| 2024/11/22 | 748 | 748 | 745 | 748 | 1,700 | 0.40 |
| 2024/11/25 | 748 | 750 | 745 | 750 | 12,500 | 0.27 |
| 2024/11/26 | 750 | 750 | 741 | 744 | 19,700 | -0.80 |
| 2024/11/27 | 744 | 748 | 736 | 737 | 14,200 | -0.94 |
| 2024/11/28 | 736 | 740 | 736 | 736 | 4,900 | -0.14 |
| 2024/11/29 | 741 | 753 | 735 | 746 | 20,900 | 1.36 |
| 2024/12/02 | 746 | 752 | 742 | 749 | 20,600 | 0.40 |
| 2024/12/03 | 747 | 748 | 739 | 741 | 28,000 | -1.07 |
| 2024/12/04 | 742 | 746 | 733 | 738 | 26,000 | -0.40 |
| 2024/12/05 | 743 | 744 | 740 | 740 | 3,700 | 0.27 |
| 2024/12/06 | 740 | 741 | 735 | 736 | 5,300 | -0.54 |
| 2024/12/09 | 734 | 738 | 732 | 736 | 18,400 | 0.00 |
| 2024/12/10 | 736 | 740 | 735 | 738 | 7,300 | 0.27 |
| 2024/12/11 | 738 | 738 | 730 | 738 | 15,100 | 0.00 |
| 2024/12/12 | 739 | 740 | 733 | 737 | 20,800 | -0.14 |
| 2024/12/13 | 736 | 740 | 728 | 731 | 13,000 | -0.81 |
| 2024/12/16 | 732 | 738 | 722 | 728 | 19,600 | -0.41 |
| 2024/12/17 | 728 | 735 | 723 | 735 | 12,300 | 0.96 |
| 2024/12/18 | 732 | 734 | 730 | 730 | 5,400 | -0.68 |
| 2024/12/19 | 730 | 736 | 727 | 735 | 39,300 | 0.68 |
| 2024/12/20 | 738 | 741 | 736 | 736 | 12,000 | 0.14 |
| 2024/12/23 | 740 | 745 | 737 | 742 | 17,400 | 0.82 |
| 2024/12/24 | 745 | 746 | 741 | 741 | 5,600 | -0.13 |
| 2024/12/25 | 742 | 745 | 742 | 745 | 5,500 | 0.54 |
| 2024/12/26 | 744 | 748 | 741 | 744 | 28,500 | -0.13 |
| 2024/12/27 | 745 | 747 | 744 | 747 | 8,200 | 0.40 |
| 2024/12/30 | 750 | 750 | 746 | 748 | 17,200 | 0.13 |
| 2025/01/06 | 750 | 750 | 744 | 747 | 26,000 | -0.13 |
| 2025/01/07 | 747 | 755 | 747 | 751 | 29,000 | 0.54 |
| 2025/01/08 | 750 | 755 | 747 | 751 | 29,800 | 0.00 |
| 2025/01/09 | 751 | 754 | 749 | 754 | 15,600 | 0.40 |
| 2025/01/10 | 754 | 754 | 750 | 754 | 7,800 | 0.00 |
| 2025/01/14 | 752 | 752 | 739 | 740 | 30,800 | -1.86 |
| 2025/01/15 | 747 | 747 | 738 | 741 | 11,100 | 0.14 |
| 2025/01/16 | 740 | 745 | 734 | 736 | 20,400 | -0.67 |
| 2025/01/17 | 733 | 742 | 725 | 740 | 34,600 | 0.54 |
| 2025/01/20 | 746 | 747 | 739 | 745 | 10,100 | 0.68 |
| 2025/01/21 | 747 | 754 | 743 | 752 | 18,100 | 0.94 |
| 2025/01/22 | 755 | 755 | 749 | 752 | 8,900 | 0.00 |
| 2025/01/23 | 753 | 754 | 746 | 751 | 14,400 | -0.13 |
| 2025/01/24 | 753 | 755 | 749 | 755 | 13,100 | 0.53 |
| 2025/01/27 | 755 | 757 | 752 | 753 | 16,400 | -0.26 |
| 2025/01/28 | 754 | 755 | 749 | 754 | 12,400 | 0.13 |
| 2025/01/29 | 754 | 759 | 751 | 754 | 12,200 | 0.00 |
| 2025/01/30 | 752 | 760 | 734 | 734 | 155,000 | -2.65 |
| 2025/01/31 | 744 | 762 | 743 | 746 | 25,100 | 1.63 |
| 2025/02/03 | 747 | 750 | 742 | 749 | 18,700 | 0.40 |
| 2025/02/04 | 750 | 753 | 746 | 746 | 13,000 | -0.40 |
| 2025/02/05 | 748 | 754 | 748 | 750 | 5,700 | 0.54 |
| 2025/02/06 | 752 | 754 | 750 | 750 | 3,200 | 0.00 |
| 2025/02/07 | 750 | 754 | 745 | 750 | 13,500 | 0.00 |
| 2025/02/10 | 754 | 757 | 752 | 755 | 12,400 | 0.67 |
| 2025/02/12 | 759 | 774 | 759 | 770 | 59,700 | 1.99 |
| 2025/02/13 | 799 | 799 | 788 | 795 | 113,500 | 3.25 |
| 2025/02/14 | 790 | 793 | 778 | 778 | 48,300 | -2.14 |
| 2025/02/17 | 780 | 792 | 780 | 784 | 29,700 | 0.77 |
| 2025/02/18 | 784 | 790 | 784 | 786 | 17,100 | 0.26 |
| 2025/02/19 | 788 | 798 | 786 | 789 | 14,700 | 0.38 |
| 2025/02/20 | 789 | 795 | 786 | 795 | 18,600 | 0.76 |
| 2025/02/21 | 791 | 791 | 785 | 786 | 4,200 | -1.13 |
| 2025/02/25 | 783 | 797 | 782 | 795 | 17,100 | 1.15 |
| 2025/02/26 | 795 | 795 | 783 | 788 | 17,600 | -0.88 |
| 2025/02/27 | 785 | 790 | 784 | 790 | 5,300 | 0.25 |
| 2025/02/28 | 787 | 795 | 780 | 792 | 15,800 | 0.25 |
| 2025/03/03 | 794 | 795 | 787 | 795 | 10,500 | 0.38 |
| 2025/03/04 | 795 | 795 | 782 | 786 | 24,300 | -1.13 |
| 2025/03/05 | 784 | 795 | 784 | 788 | 18,300 | 0.25 |
| 2025/03/06 | 792 | 794 | 791 | 793 | 6,100 | 0.63 |
| 2025/03/07 | 792 | 798 | 791 | 798 | 11,600 | 0.63 |
| 2025/03/10 | 799 | 805 | 799 | 803 | 15,900 | 0.63 |
| 2025/03/11 | 800 | 800 | 786 | 797 | 11,800 | -0.75 |
| 2025/03/12 | 797 | 799 | 792 | 794 | 7,200 | -0.38 |
| 2025/03/13 | 797 | 798 | 789 | 790 | 6,400 | -0.50 |
| 2025/03/14 | 787 | 792 | 786 | 788 | 12,700 | -0.25 |
| 2025/03/17 | 794 | 797 | 786 | 786 | 26,000 | -0.25 |
| 2025/03/18 | 789 | 796 | 788 | 790 | 16,700 | 0.51 |
| 2025/03/19 | 796 | 804 | 791 | 801 | 15,100 | 1.39 |
| 2025/03/21 | 803 | 812 | 803 | 810 | 18,800 | 1.12 |
| 2025/03/24 | 813 | 817 | 805 | 810 | 18,700 | 0.00 |
| 2025/03/25 | 807 | 809 | 803 | 809 | 9,800 | -0.12 |
| 2025/03/26 | 810 | 813 | 803 | 813 | 26,100 | 0.49 |
| 2025/03/27 | 811 | 812 | 803 | 803 | 11,700 | -1.23 |
| 2025/03/28 | 777 | 780 | 766 | 775 | 31,700 | -3.49 |
| 2025/03/31 | 769 | 769 | 755 | 755 | 22,400 | -2.58 |
| 2025/04/01 | 756 | 759 | 755 | 756 | 8,500 | 0.13 |
| 2025/04/02 | 756 | 756 | 746 | 750 | 18,000 | -0.79 |
| 2025/04/03 | 735 | 735 | 721 | 724 | 32,400 | -3.47 |
| 2025/04/04 | 714 | 720 | 678 | 715 | 131,000 | -1.24 |
| 2025/04/07 | 700 | 700 | 648 | 649 | 151,900 | -9.23 |
| 2025/04/08 | 679 | 692 | 677 | 684 | 59,000 | 5.39 |
| 2025/04/09 | 677 | 680 | 653 | 671 | 54,200 | -1.90 |
| 2025/04/10 | 703 | 705 | 689 | 696 | 29,500 | 3.73 |
| 2025/04/11 | 688 | 705 | 676 | 701 | 11,100 | 0.72 |
| 2025/04/14 | 706 | 706 | 698 | 705 | 19,700 | 0.57 |
| 2025/04/15 | 703 | 715 | 702 | 712 | 31,200 | 0.99 |
| 2025/04/16 | 713 | 723 | 712 | 715 | 42,500 | 0.42 |
| 2025/04/17 | 715 | 721 | 714 | 720 | 8,300 | 0.70 |
| 2025/04/18 | 723 | 730 | 723 | 729 | 12,600 | 1.25 |
| 2025/04/21 | 727 | 727 | 712 | 724 | 17,600 | -0.69 |
| 2025/04/22 | 714 | 726 | 711 | 722 | 12,800 | -0.28 |
| 2025/04/23 | 726 | 728 | 718 | 722 | 24,300 | 0.00 |
| 2025/04/24 | 724 | 729 | 720 | 724 | 9,800 | 0.28 |
| 2025/04/25 | 730 | 730 | 721 | 726 | 12,500 | 0.28 |
| 2025/04/28 | 726 | 733 | 725 | 731 | 11,500 | 0.69 |
| 2025/04/30 | 730 | 735 | 727 | 733 | 13,400 | 0.27 |
| 2025/05/01 | 734 | 736 | 727 | 734 | 13,600 | 0.14 |
| 2025/05/02 | 734 | 745 | 733 | 739 | 13,100 | 0.68 |
| 2025/05/07 | 738 | 745 | 737 | 740 | 11,900 | 0.14 |
| 2025/05/08 | 741 | 745 | 738 | 742 | 11,500 | 0.27 |
| 2025/05/09 | 745 | 753 | 744 | 747 | 12,900 | 0.67 |
| 2025/05/12 | 750 | 757 | 750 | 753 | 16,800 | 0.80 |
| 2025/05/13 | 760 | 760 | 745 | 754 | 23,700 | 0.13 |
| 2025/05/14 | 754 | 760 | 741 | 753 | 24,600 | -0.13 |
| 2025/05/15 | 756 | 834 | 751 | 798 | 524,900 | 5.98 |
| 2025/05/16 | 801 | 822 | 801 | 816 | 85,800 | 2.26 |
| 2025/05/19 | 814 | 825 | 811 | 820 | 47,300 | 0.49 |
| 2025/05/20 | 825 | 827 | 816 | 817 | 28,600 | -0.37 |
| 2025/05/21 | 817 | 825 | 813 | 813 | 21,500 | -0.49 |
| 2025/05/22 | 813 | 815 | 810 | 811 | 9,400 | -0.25 |
| 2025/05/23 | 815 | 815 | 805 | 809 | 28,400 | -0.25 |
| 2025/05/26 | 814 | 822 | 813 | 821 | 14,200 | 1.48 |
| 2025/05/27 | 819 | 823 | 819 | 823 | 12,600 | 0.24 |
| 2025/05/28 | 824 | 828 | 821 | 824 | 17,800 | 0.12 |
| 2025/05/29 | 824 | 836 | 824 | 830 | 18,400 | 0.73 |
| 2025/05/30 | 823 | 826 | 816 | 819 | 14,500 | -1.33 |
| 2025/06/02 | 822 | 822 | 807 | 809 | 10,400 | -1.22 |
| 2025/06/03 | 810 | 814 | 807 | 810 | 15,500 | 0.12 |
| 2025/06/04 | 810 | 818 | 805 | 811 | 26,000 | 0.12 |
| 2025/06/05 | 815 | 832 | 815 | 821 | 53,400 | 1.23 |
| 2025/06/06 | 822 | 824 | 811 | 812 | 17,000 | -1.10 |
| 2025/06/09 | 815 | 820 | 809 | 815 | 27,400 | 0.37 |
| 2025/06/10 | 818 | 820 | 811 | 819 | 9,800 | 0.49 |
| 2025/06/11 | 819 | 823 | 812 | 820 | 8,700 | 0.12 |
| 2025/06/12 | 820 | 820 | 813 | 815 | 4,200 | -0.61 |
| 2025/06/13 | 815 | 815 | 804 | 805 | 13,300 | -1.23 |
| 2025/06/16 | 805 | 807 | 801 | 803 | 15,400 | -0.25 |
| 2025/06/17 | 803 | 805 | 802 | 802 | 5,400 | -0.12 |
| 2025/06/18 | 809 | 823 | 807 | 820 | 30,400 | 2.24 |
| 2025/06/19 | 823 | 834 | 823 | 832 | 32,700 | 1.46 |
| 2025/06/20 | 833 | 833 | 824 | 825 | 22,800 | -0.84 |
| 2025/06/23 | 826 | 829 | 823 | 827 | 6,400 | 0.24 |
| 2025/06/24 | 832 | 845 | 832 | 838 | 21,000 | 1.33 |
| 2025/06/25 | 842 | 844 | 836 | 844 | 13,400 | 0.72 |
| 2025/06/26 | 848 | 858 | 845 | 856 | 39,700 | 1.42 |
| 2025/06/27 | 856 | 865 | 856 | 863 | 18,200 | 0.82 |
| 2025/06/30 | 866 | 875 | 865 | 866 | 28,900 | 0.35 |
| 2025/07/01 | 856 | 859 | 848 | 848 | 18,700 | -2.08 |
| 2025/07/02 | 846 | 852 | 841 | 841 | 12,600 | -0.83 |
| 2025/07/03 | 841 | 841 | 834 | 837 | 19,800 | -0.48 |
| 2025/07/04 | 843 | 843 | 835 | 836 | 8,900 | -0.12 |
| 2025/07/07 | 837 | 853 | 837 | 842 | 22,900 | 0.72 |
| 2025/07/08 | 840 | 849 | 838 | 848 | 8,800 | 0.71 |
| 2025/07/09 | 849 | 863 | 849 | 863 | 15,100 | 1.77 |
| 2025/07/10 | 864 | 880 | 861 | 864 | 39,600 | 0.12 |
| 2025/07/11 | 864 | 866 | 856 | 865 | 10,100 | 0.12 |
| 2025/07/14 | 866 | 866 | 850 | 850 | 19,200 | -1.73 |
| 2025/07/15 | 850 | 859 | 850 | 858 | 10,100 | 0.94 |
| 2025/07/16 | 856 | 860 | 852 | 858 | 14,700 | 0.00 |
| 2025/07/17 | 858 | 860 | 847 | 854 | 25,800 | -0.47 |
| 2025/07/18 | 856 | 858 | 847 | 852 | 16,700 | -0.23 |
| 2025/07/22 | 867 | 878 | 865 | 874 | 60,500 | 2.58 |
| 2025/07/23 | 878 | 885 | 877 | 880 | 30,100 | 0.69 |
| 2025/07/24 | 881 | 884 | 878 | 883 | 13,000 | 0.34 |
| 2025/07/25 | 890 | 914 | 875 | 913 | 55,300 | 3.40 |
| 2025/07/28 | 908 | 961 | 908 | 961 | 130,800 | 5.26 |
| 2025/07/29 | 961 | 961 | 938 | 946 | 36,700 | -1.56 |
| 2025/07/30 | 944 | 944 | 934 | 939 | 13,000 | -0.74 |
| 2025/07/31 | 935 | 947 | 935 | 940 | 23,100 | 0.11 |
| 2025/08/01 | 936 | 945 | 933 | 937 | 23,700 | -0.32 |
| 2025/08/04 | 922 | 932 | 913 | 921 | 26,800 | -1.71 |
| 2025/08/05 | 920 | 941 | 913 | 930 | 17,200 | 0.98 |
| 2025/08/06 | 929 | 940 | 929 | 938 | 13,500 | 0.86 |
| 2025/08/07 | 938 | 952 | 933 | 940 | 18,800 | 0.21 |
| 2025/08/08 | 940 | 943 | 927 | 933 | 25,500 | -0.74 |
| 2025/08/12 | 933 | 950 | 930 | 945 | 51,400 | 1.29 |
| 2025/08/13 | 930 | 934 | 917 | 927 | 42,300 | -1.90 |
| 2025/08/14 | 930 | 930 | 917 | 923 | 22,800 | -0.43 |
| 2025/08/15 | 923 | 929 | 913 | 927 | 31,300 | 0.43 |
| 2025/08/18 | 927 | 927 | 918 | 920 | 16,800 | -0.76 |
| 2025/08/19 | 925 | 925 | 914 | 923 | 29,000 | 0.33 |
| 2025/08/20 | 930 | 930 | 919 | 927 | 19,900 | 0.43 |
| 2025/08/21 | 929 | 941 | 929 | 935 | 19,500 | 0.86 |
| 2025/08/22 | 940 | 944 | 935 | 940 | 8,600 | 0.53 |
| 2025/08/25 | 943 | 962 | 943 | 945 | 28,500 | 0.53 |
| 2025/08/26 | 947 | 947 | 937 | 939 | 15,100 | -0.63 |
| 2025/08/27 | 939 | 939 | 927 | 929 | 17,100 | -1.06 |
| 2025/08/28 | 930 | 956 | 923 | 956 | 25,300 | 2.91 |
| 2025/08/29 | 952 | 952 | 938 | 946 | 16,800 | -1.05 |
| 2025/09/01 | 945 | 945 | 920 | 927 | 20,200 | -2.01 |
| 2025/09/02 | 933 | 938 | 923 | 925 | 15,100 | -0.22 |
| 2025/09/03 | 923 | 925 | 910 | 913 | 30,300 | -1.30 |
| 2025/09/04 | 916 | 933 | 916 | 933 | 24,700 | 2.19 |
| 2025/09/05 | 934 | 945 | 930 | 933 | 19,000 | 0.00 |
| 2025/09/08 | 944 | 957 | 940 | 951 | 33,300 | 1.93 |
| 2025/09/09 | 951 | 953 | 941 | 943 | 10,500 | -0.84 |
| 2025/09/10 | 945 | 946 | 939 | 940 | 12,500 | -0.32 |
| 2025/09/11 | 939 | 941 | 930 | 939 | 16,700 | -0.11 |
| 2025/09/12 | 935 | 1,010 | 933 | 999 | 124,600 | 6.39 |
| 2025/09/16 | 1,014 | 1,014 | 986 | 993 | 51,700 | -0.60 |
| 2025/09/17 | 987 | 988 | 973 | 978 | 30,700 | -1.51 |
| 2025/09/18 | 980 | 990 | 980 | 983 | 21,900 | 0.51 |
| 2025/09/19 | 986 | 1,007 | 969 | 1,003 | 43,000 | 2.03 |
| 2025/09/22 | 1,010 | 1,017 | 1,001 | 1,010 | 30,200 | 0.70 |
| 2025/09/24 | 1,009 | 1,009 | 990 | 990 | 33,100 | -1.98 |
| 2025/09/25 | 987 | 1,009 | 987 | 1,006 | 32,700 | 1.62 |
| 2025/09/26 | 1,008 | 1,028 | 1,000 | 1,009 | 48,600 | 0.30 |
| 2025/09/29 | 1,012 | 1,026 | 997 | 1,017 | 34,000 | 0.79 |
| 2025/09/30 | 1,017 | 1,018 | 1,005 | 1,005 | 36,600 | -1.18 |
| 2025/10/01 | 1,002 | 1,002 | 959 | 992 | 128,600 | -1.29 |
| 2025/10/02 | 990 | 1,001 | 977 | 1,000 | 42,900 | 0.81 |
| 2025/10/03 | 997 | 1,000 | 986 | 986 | 16,400 | -1.40 |
| 2025/10/06 | 1,001 | 1,001 | 975 | 977 | 23,500 | -0.91 |
| 2025/10/07 | 979 | 988 | 972 | 976 | 16,200 | -0.10 |
| 2025/10/08 | 976 | 986 | 974 | 977 | 14,500 | 0.10 |
| 2025/10/09 | 977 | 982 | 972 | 982 | 11,800 | 0.51 |
| 2025/10/10 | 982 | 982 | 953 | 961 | 27,600 | -2.14 |
| 2025/10/14 | 948 | 966 | 938 | 941 | 76,700 | -2.08 |
| 2025/10/15 | 956 | 959 | 942 | 955 | 13,000 | 1.49 |
| 2025/10/16 | 962 | 970 | 957 | 970 | 23,000 | 1.57 |
| 2025/10/17 | 980 | 987 | 967 | 968 | 23,300 | -0.21 |
| 2025/10/20 | 980 | 982 | 973 | 976 | 10,100 | 0.83 |
| 2025/10/21 | 977 | 988 | 974 | 979 | 8,200 | 0.31 |
| 2025/10/22 | 980 | 1,010 | 980 | 1,005 | 22,100 | 2.66 |
| 2025/10/23 | 1,005 | 1,008 | 1,000 | 1,005 | 9,200 | 0.00 |
| 2025/10/24 | 1,016 | 1,016 | 1,002 | 1,003 | 10,100 | -0.20 |
| 2025/10/27 | 1,017 | 1,022 | 1,005 | 1,012 | 18,000 | 0.90 |
| 2025/10/28 | 1,015 | 1,015 | 999 | 999 | 6,800 | -1.28 |
| 2025/10/29 | 1,001 | 1,005 | 983 | 983 | 17,200 | -1.60 |
| 2025/10/30 | 982 | 1,000 | 982 | 1,000 | 11,200 | 1.73 |
| 2025/10/31 | 1,000 | 1,009 | 992 | 1,009 | 11,400 | 0.90 |
| 2025/11/04 | 1,010 | 1,016 | 997 | 997 | 13,300 | -1.19 |
| 2025/11/05 | 995 | 995 | 963 | 980 | 22,900 | -1.71 |
| 2025/11/06 | 993 | 995 | 982 | 991 | 5,900 | 1.12 |
| 2025/11/07 | 976 | 980 | 962 | 969 | 20,400 | -2.22 |
| 2025/11/10 | 971 | 980 | 963 | 970 | 7,700 | 0.10 |
| 2025/11/11 | 975 | 975 | 962 | 962 | 7,700 | -0.82 |
| 2025/11/12 | 962 | 965 | 955 | 959 | 20,400 | -0.31 |
| 2025/11/13 | 964 | 986 | 951 | 982 | 53,100 | 2.40 |
| 2025/11/14 | 974 | 982 | 969 | 982 | 13,400 | 0.00 |
| 2025/11/17 | 982 | 982 | 968 | 971 | 12,000 | -1.12 |
| 2025/11/18 | 967 | 970 | 937 | 947 | 19,900 | -2.47 |
| 2025/11/19 | 950 | 955 | 936 | 941 | 21,400 | -0.63 |
| 2025/11/20 | 947 | 955 | 940 | 953 | 19,000 | 1.28 |
| 2025/11/21 | 941 | 952 | 941 | 946 | 8,600 | -0.73 |
| 2025/11/25 | 950 | 963 | 950 | 961 | 18,000 | 1.59 |
| 2025/11/26 | 965 | 973 | 960 | 968 | 15,000 | 0.73 |
| 2025/11/27 | 968 | 981 | 968 | 977 | 13,400 | 0.93 |
| 2025/11/28 | 967 | 983 | 964 | 981 | 16,200 | 0.41 |
| 2025/12/01 | 982 | 982 | 971 | 973 | 9,400 | -0.82 |
| 2025/12/02 | 978 | 978 | 961 | 963 | 9,300 | -1.03 |
| 2025/12/03 | 972 | 972 | 964 | 964 | 4,900 | 0.10 |
| 2025/12/04 | 966 | 970 | 960 | 962 | 10,400 | -0.21 |
| 2025/12/05 | 962 | 970 | 961 | 967 | 11,000 | 0.52 |
| 2025/12/08 | 968 | 993 | 968 | 993 | 88,800 | 2.69 |
| 2025/12/09 | 995 | 1,023 | 980 | 1,010 | 63,900 | 1.71 |
| 2025/12/10 | 1,012 | 1,047 | 997 | 1,032 | 47,600 | 2.18 |
| 2025/12/11 | 1,032 | 1,041 | 1,020 | 1,022 | 22,800 | -0.97 |
| 2025/12/12 | 1,029 | 1,030 | 1,019 | 1,020 | 21,700 | -0.20 |
| 2025/12/15 | 1,022 | 1,022 | 1,000 | 1,016 | 14,500 | -0.39 |
| 2025/12/16 | 1,016 | 1,020 | 1,009 | 1,019 | 17,500 | 0.30 |
| 2025/12/17 | 1,016 | 1,016 | 1,010 | 1,014 | 7,600 | -0.49 |
| 2025/12/18 | 1,020 | 1,038 | 1,011 | 1,037 | 14,400 | 2.27 |
| 2025/12/19 | 1,035 | 1,065 | 1,035 | 1,053 | 30,000 | 1.54 |
| 2025/12/22 | 1,068 | 1,072 | 1,047 | 1,048 | 13,600 | -0.47 |
| 2025/12/23 | 1,055 | 1,065 | 1,055 | 1,059 | 7,800 | 1.05 |
| 2025/12/24 | 1,059 | 1,069 | 1,059 | 1,059 | 6,800 | 0.00 |
| 2025/12/25 | 1,055 | 1,068 | 1,053 | 1,068 | 7,500 | 0.85 |
| 2025/12/26 | 1,075 | 1,077 | 1,060 | 1,062 | 10,600 | -0.56 |
| 2025/12/29 | 1,062 | 1,089 | 1,061 | 1,079 | 14,600 | 1.60 |
| 2025/12/30 | 1,079 | 1,101 | 1,069 | 1,086 | 18,600 | 0.65 |
| 2026/01/05 | 1,106 | 1,129 | 1,104 | 1,123 | 33,500 | 3.41 |
| 2026/01/06 | 1,131 | 1,146 | 1,128 | 1,136 | 35,400 | 1.16 |
| 2026/01/07 | 1,135 | 1,149 | 1,125 | 1,143 | 22,800 | 0.62 |
| 2026/01/08 | 1,150 | 1,155 | 1,111 | 1,114 | 45,000 | -2.54 |
| 2026/01/09 | 1,116 | 1,121 | 1,095 | 1,112 | 27,500 | -0.18 |
| 2026/01/13 | 1,125 | 1,131 | 1,084 | 1,131 | 20,800 | 1.71 |
| 2026/01/14 | 1,138 | 1,148 | 1,115 | 1,130 | 35,300 | -0.09 |
| 2026/01/15 | 1,132 | 1,135 | 1,101 | 1,120 | 45,700 | -0.88 |
| 2026/01/16 | 1,121 | 1,136 | 1,121 | 1,136 | 16,200 | 1.43 |
| 2026/01/19 | 1,135 | 1,135 | 1,124 | 1,129 | 10,700 | -0.62 |
| 2026/01/20 | 1,134 | 1,134 | 1,114 | 1,122 | 15,700 | -0.62 |
株式分割・株式併合
| 日付 | 内容 |
|---|---|
| 2017/09/27 | 1株 → 0.2株 |