ダイブ（151A）の株価チャート
株価
4/20
- 前日 (4/17)
- 643
- 始値
- 645
- 高値
- 655
- 安値
- 645
- 終値 +1.87%
- 655
- 出来高 +58.82%
- 5,400
乖離率
- 株価（5日）
移動平均値 - +1.39%
646 - 株価（25日）
移動平均値 - +3.64%
632 - 出来高（5日）
移動平均値 - -38.07%
8,720
2025/11/20～2026/04/20
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 04/20 | 645 | 655 | 645 | 655 | +1.87% | 5,400 | 56億3232万 | +3.64% | 10.19 | 2.13 |
| 04/17 | 646 | 653 | 643 | 643 | -1.38% | 3,400 | 55億2914万 | +1.9% | 10 | 2.1 |
| 04/16 | 639 | 653 | 639 | 652 | +1.09% | 11,100 | 56億653万 | +3.33% | 10.14 | 2.12 |
| 04/15 | 637 | 653 | 632 | 645 | +1.9% | 18,800 | 55億4633万 | +2.22% | 10.03 | 2.1 |
| 04/14 | 633 | 633 | 628 | 633 | 0% | 4,900 | 54億4315万 | +0.16% | 9.85 | 2.06 |
| 04/13 | 634 | 634 | 619 | 633 | -0.16% | 26,300 | 54億4315万 | +0.16% | 9.85 | 2.06 |
| 04/10 | 638 | 641 | 627 | 634 | -1.09% | 10,400 | 54億5175万 | 0% | 9.86 | 2.07 |
| 04/09 | 647 | 647 | 635 | 641 | -0.77% | 13,700 | 55億1194万 | +0.94% | 9.97 | 2.09 |
| 04/08 | 637 | 647 | 637 | 646 | +2.38% | 14,100 | 55億5493万 | +1.89% | 10.05 | 2.11 |
| 04/07 | 631 | 638 | 627 | 631 | +0.64% | 12,400 | 54億2595万 | -0.63% | 9.81 | 2.06 |
| 04/06 | 626 | 629 | 622 | 627 | +1.13% | 5,200 | 53億9155万 | -1.42% | 9.75 | 2.04 |
| 04/03 | 611 | 627 | 611 | 620 | +1.97% | 15,400 | 53億3136万 | -2.97% | 9.64 | 2.02 |
| 04/02 | 631 | 631 | 608 | 608 | -3.34% | 19,400 | 52億2817万 | -5.15% | 9.46 | 1.98 |
| 04/01 | 625 | 629 | 620 | 629 | +0.64% | 16,500 | 54億875万 | -2.18% | 9.78 | 2.05 |
| 03/31 | 600 | 625 | 599 | 625 | +3.14% | 23,000 | 53億7435万 | -2.95% | 9.72 | 2.04 |
| 03/30 | 612 | 612 | 599 | 606 | -2.57% | 34,400 | 52億1097万 | -6.19% | 9.43 | 1.97 |
| 03/27 | 615 | 625 | 615 | 622 | +0.32% | 13,900 | 53億4856万 | -4.16% | 9.67 | 2.03 |
| 03/26 | 633 | 638 | 620 | 620 | -2.67% | 42,200 | 53億3136万 | -4.76% | 9.64 | 2.02 |
| 03/25 | 634 | 642 | 631 | 637 | +0.95% | 40,400 | 54億7754万 | -2.6% | 9.91 | 2.08 |
| 03/24 | 640 | 640 | 626 | 631 | +1.28% | 28,100 | 54億2595万 | -3.81% | 9.81 | 2.06 |
| 03/23 | 621 | 627 | 601 | 623 | -1.74% | 51,100 | 53億5716万 | -5.32% | 9.69 | 2.03 |
| 03/19 | 638 | 638 | 625 | 634 | -1.09% | 24,800 | 54億5175万 | -4.08% | 9.86 | 2.07 |
| 03/18 | 632 | 641 | 632 | 641 | +2.07% | 11,500 | 55億1194万 | -3.32% | 9.97 | 2.09 |
| 03/17 | 629 | 636 | 626 | 628 | -0.32% | 8,200 | 54億15万 | -5.56% | 9.77 | 2.05 |
| 03/16 | 636 | 639 | 628 | 630 | -1.1% | 17,500 | 54億1735万 | -5.69% | 9.8 | 2.05 |
| 03/13 | 634 | 643 | 633 | 637 | -1.09% | 12,200 | 54億7754万 | -5.07% | 9.91 | 2.08 |
| 03/12 | 655 | 655 | 642 | 644 | -1.83% | 18,100 | 55億3773万 | -4.31% | 10.02 | 2.1 |
| 03/11 | 658 | 665 | 655 | 656 | -0.76% | 10,200 | 56億4092万 | -2.96% | 10.2 | 2.14 |
| 03/10 | 654 | 662 | 651 | 661 | +2.64% | 10,100 | 56億8392万 | -2.36% | 10.28 | 2.15 |
| 03/09 | 637 | 647 | 623 | 644 | -3.45% | 57,300 | 55億3773万 | -5.15% | 10.02 | 2.1 |
| 03/06 | 647 | 667 | 647 | 667 | +1.52% | 8,600 | 57億3551万 | -2.06% | 10.37 | 2.17 |
| 03/05 | 645 | 670 | 645 | 657 | +3.46% | 16,800 | 56億4952万 | -3.67% | 10.22 | 2.14 |
| 03/04 | 653 | 655 | 623 | 635 | -3.5% | 64,400 | 54億6034万 | -7.16% | 9.88 | 2.07 |
| 03/03 | 667 | 677 | 657 | 658 | -1.64% | 23,700 | 56億5812万 | -4.22% | 10.23 | 2.14 |
| 03/02 | 677 | 677 | 666 | 669 | -2.48% | 14,500 | 57億5271万 | -3.04% | 10.41 | 2.18 |
| 02/27 | 671 | 686 | 671 | 686 | +2.24% | 16,500 | 58億9889万 | -0.72% | 10.67 | 2.24 |
| 02/26 | 658 | 673 | 657 | 671 | +1.36% | 20,600 | 57億6991万 | -3.17% | 10.44 | 2.19 |
| 02/25 | 667 | 669 | 655 | 662 | 0% | 19,600 | 56億9252万 | -4.61% | 10.3 | 2.16 |
| 02/24 | 674 | 674 | 652 | 662 | -2.07% | 41,500 | 56億9252万 | -5.02% | 10.3 | 2.16 |
| 02/20 | 676 | 676 | 670 | 676 | 0% | 17,500 | 57億9282万 | -3.43% | 10.51 | 2.2 |
| 02/19 | 682 | 682 | 671 | 676 | -0.29% | 26,700 | 57億9282万 | -3.7% | 10.51 | 2.2 |
| 02/18 | 684 | 684 | 676 | 678 | -0.29% | 11,700 | 58億996万 | -3.69% | 10.55 | 2.21 |
| 02/17 | 688 | 690 | 676 | 680 | -1.16% | 18,400 | 58億2710万 | -3.55% | 10.58 | 2.22 |
| 02/16 | 681 | 695 | 676 | 688 | +1.03% | 39,200 | 58億9566万 | -2.69% | 10.7 | 2.24 |
| 02/13 | 694 | 698 | 681 | 681 | -2.71% | 19,400 | 58億3567万 | -3.81% | 10.59 | 2.22 |
| 02/12 | 696 | 708 | 696 | 700 | +0.72% | 34,900 | 59億9849万 | -1.27% | 10.89 | 2.28 |
| 02/10 | 675 | 697 | 674 | 695 | +2.96% | 62,700 | 59億5564万 | -2.11% | 10.81 | 2.26 |
| 02/09 | 692 | 697 | 670 | 675 | -4.53% | 111,100 | 57億8426万 | -4.93% | 10.5 | 2.2 |
| 02/06 | 702 | 712 | 697 | 707 | -0.7% | 39,100 | 60億5847万 | -0.42% | 11 | 2.3 |
| 02/05 | 693 | 713 | 693 | 712 | +2.74% | 25,400 | 61億132万 | +0.42% | 11.07 | 2.32 |
| 02/04 | 704 | 704 | 686 | 693 | -1.98% | 36,900 | 59億3850万 | -2.12% | 10.78 | 2.26 |
| 02/03 | 707 | 710 | 698 | 707 | +1.43% | 11,400 | 60億5847万 | -0.14% | 11 | 2.3 |
| 02/02 | 699 | 708 | 697 | 697 | +0.43% | 17,100 | 59億7278万 | -1.27% | 10.84 | 2.27 |
| 01/30 | 693 | 705 | 693 | 694 | -0.14% | 8,300 | 59億4707万 | -1.7% | 10.79 | 2.26 |
| 01/29 | 699 | 701 | 692 | 695 | -1.42% | 28,500 | 59億5564万 | -1.42% | 10.81 | 2.26 |
| 01/28 | 705 | 707 | 697 | 705 | -0.28% | 20,200 | 60億4133万 | +0.14% | 10.97 | 2.3 |
| 01/27 | 708 | 711 | 704 | 707 | -0.56% | 8,400 | 60億5847万 | +0.71% | 11 | 2.3 |
| 01/26 | 718 | 718 | 706 | 711 | -1.39% | 21,500 | 60億9275万 | +1.72% | 11.06 | 2.32 |
| 01/23 | 708 | 721 | 708 | 721 | +1.98% | 16,900 | 61億7844万 | +3.44% | 11.21 | 2.35 |
| 01/22 | 719 | 719 | 705 | 707 | -1.53% | 22,900 | 60億5847万 | +1.87% | 11 | 2.3 |
| 01/21 | 701 | 718 | 692 | 718 | +1.13% | 37,600 | 60億9888万 | +3.91% | 11.17 | 2.34 |
| 01/20 | 720 | 723 | 708 | 710 | -1.39% | 29,500 | 60億3093万 | +3.2% | 11.04 | 2.31 |
| 01/19 | 737 | 737 | 720 | 720 | -2.31% | 12,000 | 61億1587万 | +5.11% | 11.2 | 2.35 |
| 01/16 | 730 | 737 | 716 | 737 | +0.27% | 25,700 | 62億6028万 | +8.22% | 11.46 | 2.4 |
| 01/15 | 715 | 735 | 715 | 735 | +2.8% | 37,600 | 62億4329万 | +8.57% | 11.43 | 2.4 |
| 01/14 | 728 | 728 | 713 | 715 | -0.97% | 24,500 | 60億7340万 | +6.08% | 11.12 | 2.33 |
| 01/13 | 730 | 730 | 718 | 722 | +0.98% | 30,500 | 61億3286万 | +7.6% | 11.23 | 2.35 |
| 01/09 | 728 | 728 | 715 | 715 | -1.24% | 27,600 | 60億7340万 | +7.04% | 11.12 | 2.33 |
| 01/08 | 709 | 725 | 709 | 724 | +2.26% | 30,600 | 61億4985万 | +8.71% | 11.26 | 2.36 |
| 01/07 | 707 | 719 | 704 | 708 | -0.7% | 28,600 | 60億1394万 | +6.79% | 11.01 | 2.31 |
| 01/06 | 696 | 713 | 695 | 713 | +2.74% | 44,500 | 60億5641万 | +7.87% | 11.09 | 2.32 |
| 01/05 | 689 | 694 | 681 | 694 | +1.61% | 20,800 | 58億9502万 | +5.15% | 10.79 | 2.26 |
| 2025 | ||||||||||
| 12/30 | 688 | 694 | 682 | 683 | -0.73% | 11,100 | 58億158万 | +3.64% | 10.62 | 2.2 |
| 12/29 | 690 | 694 | 684 | 688 | +1.18% | 20,900 | 58億4406万 | +4.72% | 10.7 | 2.21 |
| 12/26 | 682 | 692 | 676 | 680 | -1.73% | 80,000 | 57億7610万 | +3.5% | 10.58 | 2.19 |
| 12/25 | 664 | 692 | 663 | 692 | +4.22% | 38,600 | 58億7803万 | +5.49% | 10.76 | 2.23 |
| 12/24 | 683 | 685 | 661 | 664 | -2.5% | 42,800 | 56億4019万 | +1.37% | 10.33 | 2.14 |
| 12/23 | 688 | 692 | 679 | 681 | +0.15% | 28,100 | 57億8460万 | +3.97% | 10.59 | 2.19 |
| 12/22 | 686 | 686 | 667 | 680 | 0% | 39,000 | 57億7488万 | +3.82% | 10.58 | 2.19 |
| 12/19 | 650 | 680 | 647 | 680 | +5.59% | 98,900 | 57億7488万 | +3.82% | 10.58 | 2.19 |
| 12/18 | 637 | 646 | 634 | 644 | +1.1% | 41,200 | 54億6915万 | -1.83% | 10.02 | 2.07 |
| 12/17 | 649 | 649 | 631 | 637 | -1.39% | 33,600 | 54億970万 | -3.34% | 9.91 | 2.05 |
| 12/16 | 647 | 648 | 638 | 646 | -0.31% | 15,500 | 54億8613万 | -2.27% | 10.05 | 2.08 |
| 12/15 | 637 | 652 | 637 | 648 | +1.73% | 24,800 | 55億312万 | -2.56% | 10.08 | 2.08 |
| 12/12 | 631 | 644 | 631 | 637 | +0.16% | 18,000 | 54億970万 | -4.5% | 9.91 | 2.05 |
| 12/11 | 644 | 645 | 635 | 636 | -0.47% | 33,700 | 54億121万 | -4.93% | 9.89 | 2.05 |
| 12/10 | 635 | 643 | 635 | 639 | +0.95% | 17,500 | 54億2669万 | -4.77% | 9.94 | 2.06 |
| 12/09 | 640 | 642 | 630 | 633 | -1.4% | 29,300 | 53億7573万 | -5.8% | 9.85 | 2.04 |
| 12/08 | 652 | 654 | 641 | 642 | -0.93% | 15,800 | 54億5216万 | -4.75% | 9.99 | 2.07 |
| 12/05 | 651 | 653 | 642 | 648 | -0.46% | 7,400 | 55億312万 | -4.14% | 10.08 | 2.08 |
| 12/04 | 636 | 652 | 632 | 651 | +2.36% | 35,600 | 55億2860万 | -3.84% | 10.13 | 2.09 |
| 12/03 | 651 | 652 | 632 | 636 | -2.9% | 88,200 | 54億121万 | -6.33% | 9.89 | 2.05 |
| 12/02 | 662 | 670 | 644 | 655 | -1.06% | 68,900 | 55億6257万 | -3.82% | 10.19 | 2.11 |
| 12/01 | 665 | 667 | 660 | 662 | 0% | 36,800 | 56億2201万 | -3.07% | 10.3 | 2.13 |
| 11/28 | 670 | 674 | 659 | 662 | -1.34% | 61,700 | 56億2201万 | -3.36% | 10.3 | 2.13 |
| 11/27 | 670 | 671 | 660 | 671 | +0.3% | 31,300 | 56億9845万 | -2.33% | 10.44 | 2.16 |
| 11/26 | 659 | 674 | 659 | 669 | +2.29% | 29,700 | 56億8146万 | -2.9% | 10.41 | 2.15 |
| 11/25 | 669 | 670 | 653 | 654 | -2.1% | 38,600 | 55億5407万 | -5.22% | 10.17 | 2.1 |
| 11/21 | 652 | 668 | 651 | 668 | +0.91% | 39,100 | 56億7297万 | -3.33% | 10.39 | 2.15 |
| 11/20 | 669 | 673 | 662 | 662 | 0% | 19,700 | 56億2201万 | -4.47% | 10.3 | 2.13 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2024年 6月期 | 1,393 4,180 4/2 | 816 2,447 5/13 | 7,815,300 2,605,100 3/27 | 115億5770万 | 67億6595万 | +19.95% 6/21 | -15.87% 8/2 |
| 2025年 6月期 | 1,382 4,145 7/8 | 657 4/7 | 345,600 4/4 | 114億6092万 | 55億6733万 | +16.89% 5/12 | -29.09% 8/5 |
| 最新 | 655 2026/4/20 | 5,400 | 56億3232万 | +3.64% 632 | |||
年間値上がり率
- 2025/12/30 vs 2024/12/30
- -25%（0.75倍）
- 2026/04/20 vs 2025/12/30
- -4%（0.96倍）
- 過去安値
630円（2025/12/09） - 4%（1.04倍）
655円（4/20）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
