- 3107
- 2026/09/28
- 時価
- 3340億円
- PER 予
- 12.88倍
- 2010年以降
- 3.62-71.98倍
（2010-2026年） - PBR
- 1.92倍
- 2010年以降
- 0.53-2.58倍
（2010-2026年） - 配当 予
- 2.91%
- ROE 予
- 14.9%
- ROA 予
- 5.3%
- 資料
- Link
- CSV,JSON
ダイワボウ HD（3107）の株価チャート
株価
9/28
- 前日 (9/25)
- 3,765
- 始値
- 3,772
- 高値
- 3,850
- 安値
- 3,770
- 終値 +0.27%
- 3,775
- 出来高 +5.17%
- 380,100
乖離率
- 株価（5日）
移動平均値 - +0.61%
3,752 - 株価（25日）
移動平均値 - +1.21%
3,730 - 出来高（5日）
移動平均値 - -17.55%
461,020
2026/04/30～2026/09/28
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 | ||||||||||
| 09/28 | 3,772 | 3,850 | 3,770 | 3,775 | +0.27% | 380,100 | - | +1.21% | - | - |
| 09/25 | 3,716 | 3,765 | 3,683 | 3,765 | +1.7% | 361,400 | - | +1.21% | - | - |
| 09/24 | 3,718 | 3,733 | 3,669 | 3,702 | -0.94% | 397,200 | - | -0.3% | - | - |
| 09/18 | 3,801 | 3,808 | 3,737 | 3,737 | -1.19% | 445,500 | - | +0.57% | - | - |
| 09/17 | 3,748 | 3,800 | 3,745 | 3,782 | +0.99% | 720,900 | - | +1.72% | - | - |
| 09/16 | 3,722 | 3,778 | 3,720 | 3,745 | +0.89% | 705,400 | - | +0.73% | - | - |
| 09/15 | 3,754 | 3,754 | 3,668 | 3,712 | -1.62% | 643,500 | - | -0.13% | - | - |
| 09/14 | 3,720 | 3,775 | 3,676 | 3,773 | +1.84% | 397,500 | - | +1.53% | - | - |
| 09/11 | 3,639 | 3,722 | 3,627 | 3,705 | -0.67% | 366,400 | - | -0.16% | - | - |
| 09/10 | 3,718 | 3,748 | 3,701 | 3,730 | +0.32% | 257,700 | - | +0.48% | - | - |
| 09/09 | 3,673 | 3,730 | 3,659 | 3,718 | +0.95% | 214,900 | - | +0.16% | - | - |
| 09/08 | 3,715 | 3,741 | 3,683 | 3,683 | -1.18% | 130,900 | - | -0.67% | - | - |
| 09/07 | 3,783 | 3,810 | 3,711 | 3,727 | -1.48% | 161,500 | - | +0.68% | - | - |
| 09/04 | 3,761 | 3,783 | 3,686 | 3,783 | +0.37% | 322,100 | - | +2.35% | - | - |
| 09/03 | 3,773 | 3,786 | 3,750 | 3,769 | -0.11% | 169,500 | - | +2.17% | - | - |
| 09/02 | 3,813 | 3,819 | 3,740 | 3,773 | -2.3% | 334,600 | - | +2.42% | - | - |
| 09/01 | 3,786 | 3,863 | 3,784 | 3,862 | +1.5% | 193,500 | - | +5.03% | - | - |
| 08/31 | 3,743 | 3,814 | 3,740 | 3,805 | +0.63% | 207,100 | - | +3.76% | - | - |
| 08/28 | 3,718 | 3,790 | 3,718 | 3,781 | +1.97% | 222,600 | - | +3.45% | - | - |
| 08/27 | 3,703 | 3,730 | 3,641 | 3,708 | +0.14% | 283,000 | - | +1.81% | - | - |
| 08/26 | 3,681 | 3,727 | 3,681 | 3,703 | +0.6% | 167,200 | - | +1.93% | - | - |
| 08/25 | 3,720 | 3,722 | 3,654 | 3,681 | 0% | 183,700 | - | +1.57% | - | - |
| 08/24 | 3,653 | 3,698 | 3,628 | 3,681 | +1.69% | 216,400 | - | +1.88% | - | - |
| 08/21 | 3,574 | 3,641 | 3,562 | 3,620 | +2.32% | 285,600 | - | +0.47% | - | - |
| 08/20 | 3,480 | 3,538 | 3,451 | 3,538 | +0.94% | 341,400 | - | -1.61% | - | - |
| 08/19 | 3,599 | 3,622 | 3,504 | 3,505 | -2.61% | 300,500 | - | -2.39% | - | - |
| 08/18 | 3,749 | 3,766 | 3,592 | 3,599 | -4.89% | 263,100 | - | +0.39% | - | - |
| 08/17 | 3,810 | 3,849 | 3,773 | 3,784 | -0.16% | 228,300 | - | +5.79% | - | - |
| 08/14 | 3,777 | 3,790 | 3,716 | 3,790 | +0.34% | 248,400 | - | +6.43% | - | - |
| 08/13 | 3,734 | 3,783 | 3,730 | 3,777 | +1.75% | 245,700 | - | +6.54% | - | - |
| 08/12 | 3,725 | 3,731 | 3,686 | 3,712 | +0.65% | 185,900 | - | +5.1% | - | - |
| 08/10 | 3,683 | 3,716 | 3,657 | 3,688 | +1.26% | 221,300 | - | +4.65% | - | - |
| 08/07 | 3,665 | 3,704 | 3,610 | 3,642 | -2.49% | 277,300 | - | +3.58% | - | - |
| 08/06 | 3,736 | 3,807 | 3,711 | 3,735 | -0.35% | 323,900 | - | +6.44% | - | - |
| 08/05 | 3,618 | 3,758 | 3,618 | 3,748 | +3.97% | 395,700 | - | +7.21% | - | - |
| 08/04 | 3,555 | 3,618 | 3,542 | 3,605 | +1.98% | 268,800 | - | +3.47% | - | - |
| 08/03 | 3,561 | 3,561 | 3,485 | 3,535 | -1.15% | 271,600 | - | +1.55% | - | - |
| 07/31 | 3,585 | 3,625 | 3,538 | 3,576 | -0.72% | 294,300 | - | +2.88% | - | - |
| 07/30 | 3,663 | 3,673 | 3,559 | 3,602 | -1.45% | 328,600 | - | +3.83% | - | - |
| 07/29 | 3,656 | 3,670 | 3,602 | 3,655 | +1.7% | 290,200 | - | +5.73% | - | - |
| 07/28 | 3,599 | 3,622 | 3,555 | 3,594 | -0.14% | 302,500 | - | +4.36% | - | - |
| 07/27 | 3,537 | 3,599 | 3,515 | 3,599 | +2.48% | 327,100 | - | +4.8% | - | - |
| 07/24 | 3,453 | 3,512 | 3,424 | 3,512 | +1.3% | 211,200 | - | +2.57% | - | - |
| 07/23 | 3,480 | 3,496 | 3,439 | 3,467 | -0.4% | 208,500 | - | +1.43% | - | - |
| 07/22 | 3,470 | 3,502 | 3,454 | 3,481 | +0.09% | 229,600 | - | +2.02% | - | - |
| 07/21 | 3,450 | 3,488 | 3,416 | 3,478 | +2.54% | 250,700 | - | +2.02% | - | - |
| 07/17 | 3,430 | 3,456 | 3,365 | 3,392 | -1.4% | 267,400 | - | -0.5% | - | - |
| 07/16 | 3,430 | 3,489 | 3,416 | 3,440 | -0.41% | 293,300 | - | +0.91% | - | - |
| 07/15 | 3,422 | 3,464 | 3,377 | 3,454 | +1.17% | 241,300 | - | +1.29% | - | - |
| 07/14 | 3,369 | 3,440 | 3,336 | 3,414 | +2.18% | 356,200 | - | +0.12% | - | - |
| 07/13 | 3,446 | 3,447 | 3,326 | 3,341 | -1.5% | 310,500 | - | -2.08% | - | - |
| 07/10 | 3,402 | 3,432 | 3,373 | 3,392 | -0.29% | 419,100 | - | -0.79% | - | - |
| 07/09 | 3,424 | 3,456 | 3,390 | 3,402 | +0.24% | 288,400 | - | -0.64% | - | - |
| 07/08 | 3,446 | 3,494 | 3,394 | 3,394 | -1.54% | 303,600 | - | -0.96% | - | - |
| 07/07 | 3,500 | 3,531 | 3,447 | 3,447 | -1.51% | 242,600 | - | +0.35% | - | - |
| 07/06 | 3,505 | 3,565 | 3,498 | 3,500 | -0.11% | 267,500 | - | +1.77% | - | - |
| 07/03 | 3,469 | 3,547 | 3,469 | 3,504 | +1.21% | 356,800 | - | +1.95% | - | - |
| 07/02 | 3,486 | 3,504 | 3,419 | 3,462 | +1.35% | 391,000 | - | +0.82% | - | - |
| 07/01 | 3,449 | 3,478 | 3,408 | 3,416 | -0.96% | 264,500 | - | -0.47% | - | - |
| 06/30 | 3,500 | 3,523 | 3,449 | 3,449 | -1.82% | 326,200 | - | +0.58% | - | - |
| 06/29 | 3,420 | 3,528 | 3,412 | 3,513 | +2.72% | 418,300 | - | +2.57% | - | - |
| 06/26 | 3,409 | 3,477 | 3,409 | 3,420 | +1.03% | 282,000 | - | +0.06% | - | - |
| 06/25 | 3,380 | 3,425 | 3,347 | 3,385 | +1.87% | 264,500 | - | -1.05% | - | - |
| 06/24 | 3,332 | 3,371 | 3,318 | 3,323 | -0.21% | 212,700 | - | -3.03% | - | - |
| 06/23 | 3,354 | 3,370 | 3,320 | 3,330 | -0.42% | 264,600 | - | -3.06% | - | - |
| 06/22 | 3,332 | 3,373 | 3,316 | 3,344 | +0.33% | 221,300 | - | -2.93% | - | - |
| 06/19 | 3,334 | 3,363 | 3,311 | 3,333 | -0.71% | 398,500 | - | -3.42% | - | - |
| 06/18 | 3,330 | 3,374 | 3,309 | 3,357 | +0.81% | 282,400 | - | -2.86% | - | - |
| 06/17 | 3,419 | 3,441 | 3,325 | 3,330 | -2.32% | 294,100 | - | -3.73% | - | - |
| 06/16 | 3,449 | 3,488 | 3,394 | 3,409 | -1.56% | 227,600 | - | -1.53% | - | - |
| 06/15 | 3,438 | 3,483 | 3,412 | 3,463 | +1.52% | 261,100 | - | +0.03% | - | - |
| 06/12 | 3,471 | 3,500 | 3,411 | 3,411 | -1.16% | 308,000 | - | -1.39% | - | - |
| 06/11 | 3,449 | 3,495 | 3,392 | 3,451 | -0.03% | 300,000 | - | -0.2% | - | - |
| 06/10 | 3,442 | 3,480 | 3,408 | 3,452 | -0.8% | 502,900 | - | 0% | - | - |
| 06/09 | 3,514 | 3,562 | 3,403 | 3,480 | -0.6% | 592,900 | - | +1.1% | - | - |
| 06/08 | 3,500 | 3,550 | 3,461 | 3,501 | -0.34% | 291,200 | - | +2.04% | - | - |
| 06/05 | 3,510 | 3,520 | 3,458 | 3,513 | +0.46% | 196,200 | - | +2.72% | - | - |
| 06/04 | 3,562 | 3,588 | 3,451 | 3,497 | -2.56% | 252,600 | - | +2.7% | - | - |
| 06/03 | 3,536 | 3,605 | 3,534 | 3,589 | +1.59% | 321,800 | - | +5.84% | - | - |
| 06/02 | 3,500 | 3,622 | 3,500 | 3,533 | +1.79% | 461,400 | - | +4.77% | - | - |
| 06/01 | 3,402 | 3,483 | 3,375 | 3,471 | +1.43% | 463,000 | - | +3.46% | - | - |
| 05/29 | 3,400 | 3,490 | 3,396 | 3,422 | +0.77% | 394,300 | - | +2.46% | - | - |
| 05/28 | 3,346 | 3,402 | 3,346 | 3,396 | +1.49% | 268,600 | - | +2.04% | - | - |
| 05/27 | 3,367 | 3,393 | 3,328 | 3,346 | 0% | 261,400 | - | +0.81% | - | - |
| 05/26 | 3,390 | 3,405 | 3,340 | 3,346 | -0.39% | 304,300 | - | +1.03% | - | - |
| 05/25 | 3,500 | 3,511 | 3,329 | 3,359 | -3.62% | 383,500 | - | +1.66% | - | - |
| 05/22 | 3,535 | 3,540 | 3,481 | 3,485 | -1.39% | 181,600 | - | +5.77% | - | - |
| 05/21 | 3,543 | 3,568 | 3,523 | 3,534 | +0.57% | 177,200 | - | +7.71% | - | - |
| 05/20 | 3,580 | 3,594 | 3,477 | 3,514 | -1.87% | 324,900 | - | +7.69% | - | - |
| 05/19 | 3,514 | 3,591 | 3,489 | 3,581 | +1.91% | 284,300 | - | +10.18% | - | - |
| 05/18 | 3,461 | 3,574 | 3,451 | 3,514 | +1.86% | 338,600 | - | +8.56% | - | - |
| 05/15 | 3,437 | 3,482 | 3,381 | 3,450 | +0.7% | 443,600 | - | +7.01% | - | - |
| 05/14 | 3,485 | 3,485 | 3,401 | 3,426 | +0.32% | 499,700 | - | +6.6% | - | - |
| 05/13 | 3,417 | 3,430 | 3,386 | 3,415 | +0.68% | 246,100 | - | +6.59% | - | - |
| 05/12 | 3,424 | 3,455 | 3,363 | 3,392 | +0.21% | 239,600 | - | +6.27% | - | - |
| 05/11 | 3,419 | 3,473 | 3,372 | 3,385 | -0.53% | 306,800 | - | +6.31% | - | - |
| 05/08 | 3,345 | 3,427 | 3,303 | 3,403 | +3.22% | 475,700 | - | +7.28% | - | - |
| 05/07 | 3,217 | 3,335 | 3,211 | 3,297 | +2.97% | 429,100 | - | +4.43% | - | - |
| 05/01 | 3,200 | 3,206 | 3,136 | 3,202 | -0.16% | 230,800 | - | +1.72% | - | - |
| 04/30 | 3,190 | 3,225 | 3,149 | 3,207 | -0.19% | 226,600 | - | +2.1% | - | - |
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 | |
| 2008年 3月期 | 750 375 1/10 | 406 203 9/18 | 17,357,000 34,714,000 12/27 | - | - | +33.14% 12/12 | -20.52% 3/10 |
| 2009年 3月期 | 1,028 514 12/22 | 332 166 10/10 | 20,938,500 41,877,000 12/22 | - | - | +81.9% 4/30 | -27.72% 2/23 |
| 2010年 3月期 | 1,012 506 8/19 | 346 173 3/3 173 3/2 | 50,951,500 101,903,000 4/30 | - | - | +32.97% 5/18 | -37.41% 11/25 |
| 2011年 3月期 | 518 259 4/30 259 4/28 | 220 110 3/15 | 28,337,000 56,674,000 4/22 | 474億9982万 | 201億7367万 | +17.11% 11/22 | -41.29% 3/15 |
| 2012年 3月期 | 398 199 1/30 | 304 152 6/9 152 6/8 他2件 | 4,738,500 9,477,000 1/30 | 364億9600万 | 278億7634万 | +12.1% 7/13 | -9.24% 8/9 |
| 2013年 3月期 | 406 203 3/6 203 2/4 | 264 132 9/6 132 9/5 他2件 | 9,935,500 19,871,000 3/6 | 372億2959万 | 242億840万 | +11.89% 11/27 | -16.21% 5/18 |
| 2014年 3月期 | 458 229 12/3 | 294 147 6/7 | 25,371,500 50,743,000 12/3 | 419億9791万 | 269億5935万 | +10.44% 11/18 | -13.78% 2/4 |
| 2015年 3月期 | 464 232 10/16 | 336 168 4/15 168 4/11 | 10,323,000 20,646,000 10/16 | 447億939万 | 323億7577万 | +11.46% 8/7 | -8.24% 10/23 |
| 2016年 3月期 | 574 287 6/2 | 370 185 2/12 | 15,725,500 31,451,000 6/2 | 553億860万 | 356億5189万 | +19.73% 6/3 | -15.41% 2/12 |
| 2017年 3月期 | 728 364 3/15 364 3/14 | 394 197 4/6 | 3,410,000 6,820,000 11/29 | 701億4750万 | 379億6444万 | +23.26% 5/2 | -9.44% 4/14 |
| 2018年 3月期 | 1,018 5,090 1/22 | 590 295 4/17 | 10,101,500 20,203,000 4/27 | 980億9087万 | 568億5031万 | +26.69% 5/12 | -16.18% 2/14 |
| 2019年 3月期 | 1,494 7,470 9/28 | 895 4,475 4/3 | 3,653,500 730,700 10/26 | 1439億5655万 | 862億3903万 | +18.61% 5/17 | -20.32% 12/25 |
| 2020年 3月期 | 1,446 7,230 1/22 | 798 3,990 9/2 | 2,882,500 576,500 1/29 | 1393億3144万 | 768億9245万 | +20.78% 4/10 | -24.02% 3/13 |
| 2021年 3月期 | 1,946 9,730 1/8 | 1,012 5,060 4/2 | 2,108,000 421,600 8/7 | 1875億967万 | 975億1273万 | +29.67% 12/16 | -12.35% 8/17 |
| 2022年 3月期 | 2,330 8/5 | 1,532 2/8 | 1,653,600 8/5 | 2245億1055万 | 1476億1809万 | +15.6% 7/16 | -12.17% 1/27 |
| 2023年 3月期 | 2,295 3/9 | 1,508 4/18 | 1,071,200 10/28 | 2211億3807万 | 1453億554万 | +12.46% 11/24 | -10.1% 12/21 |
| 2024年 3月期 | 3,298 1/15 | 2,135 4/4 | 1,624,300 2/9 | 3177億8360万 | 2057億2104万 | +9.43% 1/15 | -15.13% 2/14 |
| 2025年 3月期 | 3,295 11/12 | 2,124 8/5 | 1,339,100 11/7 | 3174億9453万 | 2046億6112万 | +13.17% 11/12 | -22.71% 8/5 |
| 2026年 3月期 | 3,327 8/25 | 2,084 4/7 | 1,369,800 8/6 | 3205億7794万 | 2008億686万 | +15.1% 8/6 | -7.27% 10/14 |
| 最新 | 3,775 2026/9/28 | 380,100 | 3340億833万 | +1.21% 3,730 | |||
年間値上がり率
- 1984/12/27 vs 1983/12/28
- 13%（1.13倍）
- 1985/12/27 vs 1984/12/27
- 0%（1倍）
- 1986/12/27 vs 1985/12/27
- 30%（1.3倍）
- 1987/12/28 vs 1986/12/27
- 76%（1.76倍）
- 1988/12/28 vs 1987/12/28
- 12%（1.12倍）
- 1989/12/29 vs 1988/12/28
- 68%（1.68倍）
- 1990/12/28 vs 1989/12/29
- -51%（0.49倍）
- 1991/12/24 vs 1990/12/28
- 0%（1倍）
- 1992/12/29 vs 1991/12/24
- -49%（0.51倍）
- 1993/12/30 vs 1992/12/29
- -6%（0.94倍）
- 1994/12/30 vs 1993/12/30
- 32%（1.32倍）
- 1995/12/29 vs 1994/12/30
- 88%（1.88倍）
- 1996/12/30 vs 1995/12/29
- -40%（0.6倍）
- 1997/12/30 vs 1996/12/30
- -65%（0.35倍）
- 1998/12/30 vs 1997/12/30
- -2%（0.98倍）
- 1999/12/30 vs 1998/12/30
- -13%（0.87倍）
- 2000/12/29 vs 1999/12/30
- -11%（0.89倍）
- 2001/12/28 vs 2000/12/29
- -7%（0.93倍）
- 2002/12/30 vs 2001/12/28
- -29%（0.71倍）
- 2003/12/30 vs 2002/12/30
- 85%（1.85倍）
- 2004/12/30 vs 2003/12/30
- 36%（1.36倍）
- 2005/12/30 vs 2004/12/30
- 460%（5.6倍）
- 2006/12/29 vs 2005/12/30
- -56%（0.44倍）
- 2007/12/28 vs 2006/12/29
- -8%（0.92倍）
- 2008/12/30 vs 2007/12/28
- 17%（1.17倍）
- 2009/12/30 vs 2008/12/30
- -52%（0.48倍）
- 2010/12/30 vs 2009/12/30
- 9%（1.09倍）
- 2011/12/30 vs 2010/12/30
- -18%（0.82倍）
- 2012/12/28 vs 2011/12/30
- 1%（1.01倍）
- 2013/12/30 vs 2012/12/28
- 17%（1.17倍）
- 2014/12/30 vs 2013/12/30
- 2%（1.02倍）
- 2015/12/30 vs 2014/12/30
- 15%（1.15倍）
- 2016/12/30 vs 2015/12/30
- 18%（1.18倍）
- 2017/12/29 vs 2016/12/30
- 62%（1.62倍）
- 2018/12/28 vs 2017/12/29
- 10%（1.1倍）
- 2019/12/30 vs 2018/12/28
- 32%（1.32倍）
- 2020/12/30 vs 2019/12/30
- 36%（1.36倍）
- 2021/12/30 vs 2020/12/30
- 0%（1倍）
- 2022/12/30 vs 2021/12/30
- 6%（1.06倍）
- 2023/12/29 vs 2022/12/30
- 59%（1.59倍）
- 2024/12/30 vs 2023/12/29
- 0%（1倍）
- 2025/12/30 vs 2024/12/30
- 0%（1倍）
- 2026/09/28 vs 2025/12/30
- 23%（1.23倍）
- 過去安値
90円（2002/11/19） - 4094%（41.94倍）
3,775円（9/28）
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。
