- 4246
- 2026/10/02
- 時価
- 749億円
- PER 予
- 6.86倍
- 2014年以降
- 赤字-97.12倍
（2014-2026年） - PBR
- 0.78倍
- 2014年以降
- 0.37-3.3倍
（2014-2026年） - 配当 予
- 5.5%
- ROE 予
- 11.32%
- ROA 予
- 6.34%
- 資料
- Link
- CSV,JSON
ダイキョーニシカワ（4246）の時価総額の推移
- 2014年3月31日
- 306億1521万
- 2015年3月31日
- 590億5890万
- 2016年3月31日
- 1193億4193万
- 2017年3月31日
- 1033億6428万
- 2018年3月30日
- 1235億5849万
- 2019年3月29日
- 719億8712万
- 2020年3月31日
- 350億161万
- 2021年3月31日
- 549億3961万
- 2022年3月31日
- 383億4945万
- 2023年3月31日
- 458億4150万
- 2024年3月29日
- 548億2169万
- 2025年3月31日
- 425億4279万
- 2026年3月31日
- 545億3445万
2026/05/11～2026/10/02
株価＆時価総額の推移
| 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 | ||||||||||
| 10/02 | 1,063 | 1,063 | 1,047 | 1,055 | -1.03% | 172,500 | - | -3.74% | - | - |
| 10/01 | 1,082 | 1,082 | 1,062 | 1,066 | -1.84% | 162,300 | - | -3% | - | - |
| 09/30 | 1,070 | 1,086 | 1,063 | 1,086 | +2.26% | 296,400 | - | -1.36% | - | - |
| 09/29 | 1,075 | 1,080 | 1,062 | 1,062 | -3.45% | 212,400 | - | -3.72% | - | - |
| 09/28 | 1,119 | 1,122 | 1,097 | 1,100 | -1.17% | 449,600 | - | -0.45% | - | - |
| 09/25 | 1,104 | 1,115 | 1,100 | 1,113 | +1.18% | 210,100 | - | +0.82% | - | - |
| 09/24 | 1,098 | 1,107 | 1,097 | 1,100 | +0.64% | 192,100 | - | -0.45% | - | - |
| 09/18 | 1,111 | 1,111 | 1,090 | 1,093 | -1.26% | 387,400 | - | -1.18% | - | - |
| 09/17 | 1,097 | 1,107 | 1,096 | 1,107 | +1.47% | 227,000 | - | -0.09% | - | - |
| 09/16 | 1,082 | 1,094 | 1,082 | 1,091 | +1.21% | 169,500 | - | -1.53% | - | - |
| 09/15 | 1,071 | 1,088 | 1,069 | 1,078 | +1.13% | 174,600 | - | -2.71% | - | - |
| 09/14 | 1,056 | 1,070 | 1,049 | 1,066 | +0.95% | 188,400 | - | -3.88% | - | - |
| 09/11 | 1,037 | 1,056 | 1,031 | 1,056 | +0.38% | 194,800 | - | -4.86% | - | - |
| 09/10 | 1,052 | 1,055 | 1,040 | 1,052 | -0.28% | 188,500 | - | -5.23% | - | - |
| 09/09 | 1,060 | 1,066 | 1,053 | 1,055 | -0.66% | 219,700 | - | -4.87% | - | - |
| 09/08 | 1,109 | 1,110 | 1,062 | 1,062 | -4.67% | 356,100 | - | -4.07% | - | - |
| 09/07 | 1,118 | 1,124 | 1,109 | 1,114 | +0.54% | 129,600 | - | +0.72% | - | - |
| 09/04 | 1,122 | 1,123 | 1,106 | 1,108 | -1.51% | 238,200 | - | +0.54% | - | - |
| 09/03 | 1,132 | 1,134 | 1,119 | 1,125 | 0% | 150,000 | - | +2.37% | - | - |
| 09/02 | 1,150 | 1,156 | 1,125 | 1,125 | -3.18% | 295,000 | - | +2.74% | - | - |
| 09/01 | 1,145 | 1,163 | 1,143 | 1,162 | +1.48% | 224,000 | - | +6.51% | - | - |
| 08/31 | 1,129 | 1,148 | 1,125 | 1,145 | +1.06% | 173,300 | - | +5.53% | - | - |
| 08/28 | 1,129 | 1,141 | 1,127 | 1,133 | +0.35% | 123,900 | - | +4.91% | - | - |
| 08/27 | 1,134 | 1,137 | 1,124 | 1,129 | +0.09% | 122,000 | - | +5.02% | - | - |
| 08/26 | 1,121 | 1,137 | 1,121 | 1,128 | +0.8% | 148,600 | - | +5.42% | - | - |
| 08/25 | 1,120 | 1,124 | 1,112 | 1,119 | -0.27% | 181,300 | - | +5.07% | - | - |
| 08/24 | 1,133 | 1,138 | 1,118 | 1,122 | +0.36% | 285,400 | - | +5.85% | - | - |
| 08/21 | 1,108 | 1,118 | 1,102 | 1,118 | +0.45% | 161,000 | - | +5.87% | - | - |
| 08/20 | 1,096 | 1,113 | 1,095 | 1,113 | +2.39% | 219,000 | - | +5.9% | - | - |
| 08/19 | 1,132 | 1,132 | 1,085 | 1,087 | -4.9% | 312,300 | - | +3.82% | - | - |
| 08/18 | 1,124 | 1,150 | 1,119 | 1,143 | +1.15% | 390,900 | - | +9.59% | - | - |
| 08/17 | 1,127 | 1,136 | 1,121 | 1,130 | +0.27% | 258,500 | - | +8.97% | - | - |
| 08/14 | 1,111 | 1,128 | 1,104 | 1,127 | +1.44% | 235,300 | - | +9.21% | - | - |
| 08/13 | 1,105 | 1,111 | 1,096 | 1,111 | +1% | 196,100 | - | +8.18% | - | - |
| 08/12 | 1,103 | 1,104 | 1,080 | 1,100 | 0% | 447,100 | - | +7.53% | - | - |
| 08/10 | 1,089 | 1,114 | 1,077 | 1,100 | +1.01% | 416,800 | - | +7.84% | - | - |
| 08/07 | 1,038 | 1,091 | 1,032 | 1,089 | +4.11% | 642,800 | - | +7.19% | - | - |
| 08/06 | 1,048 | 1,069 | 1,044 | 1,046 | +0.67% | 311,500 | - | +3.26% | - | - |
| 08/05 | 1,028 | 1,048 | 1,028 | 1,039 | +2.67% | 316,800 | - | +2.77% | - | - |
| 08/04 | 1,015 | 1,022 | 1,009 | 1,012 | -0.59% | 212,800 | - | +0.2% | - | - |
| 08/03 | 1,023 | 1,023 | 1,002 | 1,018 | -1.17% | 348,500 | - | +0.89% | - | - |
| 07/31 | 1,031 | 1,048 | 1,016 | 1,030 | +0.29% | 262,500 | - | +2.08% | - | - |
| 07/30 | 1,028 | 1,036 | 1,019 | 1,027 | -0.1% | 219,100 | - | +1.88% | - | - |
| 07/29 | 1,021 | 1,028 | 1,009 | 1,028 | +0.98% | 239,700 | - | +2.19% | - | - |
| 07/28 | 1,021 | 1,022 | 1,011 | 1,018 | -0.2% | 209,000 | - | +1.29% | - | - |
| 07/27 | 1,005 | 1,020 | 1,005 | 1,020 | +1.49% | 237,900 | - | +1.49% | - | - |
| 07/24 | 1,004 | 1,005 | 997 | 1,005 | -0.79% | 305,100 | - | 0% | - | - |
| 07/23 | 1,008 | 1,015 | 1,007 | 1,013 | +0.6% | 197,500 | - | +0.8% | - | - |
| 07/22 | 1,012 | 1,020 | 1,007 | 1,007 | +0.4% | 212,300 | - | +0.1% | - | - |
| 07/21 | 995 | 1,008 | 990 | 1,003 | +1.01% | 380,400 | - | -0.3% | - | - |
| 07/17 | 1,003 | 1,009 | 979 | 993 | -2.07% | 565,600 | - | -1.49% | - | - |
| 07/16 | 1,013 | 1,020 | 1,010 | 1,014 | +0.4% | 153,300 | - | +0.6% | - | - |
| 07/15 | 1,004 | 1,016 | 1,003 | 1,010 | +0.8% | 207,300 | - | +0.3% | - | - |
| 07/14 | 996 | 1,003 | 993 | 1,002 | +1.31% | 262,500 | - | -0.5% | - | - |
| 07/13 | 1,006 | 1,015 | 988 | 989 | -0.6% | 355,600 | - | -1.88% | - | - |
| 07/10 | 1,003 | 1,009 | 995 | 995 | -0.4% | 272,800 | - | -1.39% | - | - |
| 07/09 | 1,014 | 1,019 | 994 | 999 | -1.48% | 259,700 | - | -1.19% | - | - |
| 07/08 | 1,007 | 1,019 | 996 | 1,014 | +0.3% | 747,100 | - | +0.2% | - | - |
| 07/07 | 1,021 | 1,028 | 1,008 | 1,011 | -1.27% | 225,600 | - | -0.3% | - | - |
| 07/06 | 1,011 | 1,031 | 1,010 | 1,024 | +1.89% | 212,400 | - | +0.69% | - | - |
| 07/03 | 1,000 | 1,015 | 1,000 | 1,005 | +0.3% | 188,700 | - | -1.37% | - | - |
| 07/02 | 1,008 | 1,012 | 996 | 1,002 | +0.2% | 284,700 | - | -1.96% | - | - |
| 07/01 | 1,008 | 1,013 | 996 | 1,000 | -0.1% | 210,800 | - | -2.44% | - | - |
| 06/30 | 1,003 | 1,006 | 979 | 1,001 | +0.1% | 459,900 | - | -2.53% | - | - |
| 06/29 | 1,011 | 1,011 | 984 | 1,000 | -0.5% | 385,800 | - | -2.91% | - | - |
| 06/26 | 1,010 | 1,013 | 992 | 1,005 | -0.5% | 341,000 | - | -2.62% | - | - |
| 06/25 | 1,005 | 1,024 | 1,005 | 1,010 | +2.54% | 410,400 | - | -2.23% | - | - |
| 06/24 | 1,000 | 1,007 | 983 | 985 | -1.4% | 333,300 | - | -4.74% | - | - |
| 06/23 | 1,020 | 1,020 | 996 | 999 | -1.67% | 320,500 | - | -3.48% | - | - |
| 06/22 | 1,018 | 1,019 | 1,010 | 1,016 | -0.2% | 220,300 | - | -1.93% | - | - |
| 06/19 | 1,031 | 1,036 | 1,014 | 1,018 | -0.29% | 399,100 | - | -1.83% | - | - |
| 06/18 | 1,024 | 1,031 | 1,011 | 1,021 | +0.39% | 248,600 | - | -1.73% | - | - |
| 06/17 | 1,022 | 1,029 | 1,017 | 1,017 | -0.59% | 168,000 | - | -2.21% | - | - |
| 06/16 | 1,032 | 1,032 | 1,012 | 1,023 | -1.54% | 336,100 | - | -1.25% | - | - |
| 06/15 | 1,018 | 1,041 | 1,018 | 1,039 | +3.59% | 340,100 | - | +0.87% | - | - |
| 06/12 | 1,006 | 1,011 | 994 | 1,003 | +0.6% | 249,000 | - | -1.96% | - | - |
| 06/11 | 990 | 997 | 968 | 997 | -0.5% | 395,900 | - | -2.06% | - | - |
| 06/10 | 1,016 | 1,017 | 994 | 1,002 | -1.38% | 309,600 | - | -1.09% | - | - |
| 06/09 | 1,028 | 1,036 | 1,011 | 1,016 | -0.49% | 368,200 | - | +0.89% | - | - |
| 06/08 | 1,015 | 1,028 | 997 | 1,021 | -2.3% | 550,700 | - | +2% | - | - |
| 06/05 | 1,044 | 1,046 | 1,024 | 1,045 | +0.67% | 375,000 | - | +5.13% | - | - |
| 06/04 | 1,059 | 1,059 | 1,032 | 1,038 | -2.17% | 447,100 | - | +5.38% | - | - |
| 06/03 | 1,073 | 1,085 | 1,055 | 1,061 | -0.93% | 396,200 | - | +8.49% | - | - |
| 06/02 | 1,071 | 1,071 | 1,037 | 1,071 | -0.56% | 470,300 | - | +10.41% | - | - |
| 06/01 | 1,091 | 1,091 | 1,061 | 1,077 | -1.37% | 528,300 | - | +12.07% | - | - |
| 05/29 | 1,071 | 1,124 | 1,065 | 1,092 | +1.96% | 863,800 | - | +14.59% | - | - |
| 05/28 | 1,055 | 1,081 | 1,046 | 1,071 | +1.23% | 591,800 | - | +13.45% | - | - |
| 05/27 | 1,050 | 1,068 | 1,039 | 1,058 | +0.28% | 443,700 | - | +13.03% | - | - |
| 05/26 | 1,046 | 1,057 | 1,034 | 1,055 | +0.09% | 318,500 | - | +13.56% | - | - |
| 05/25 | 1,036 | 1,054 | 1,032 | 1,054 | +2.03% | 503,900 | - | +14.32% | - | - |
| 05/22 | 1,046 | 1,048 | 1,030 | 1,033 | -0.1% | 385,300 | - | +12.9% | - | - |
| 05/21 | 1,020 | 1,046 | 1,017 | 1,034 | +1.97% | 497,900 | - | +13.75% | - | - |
| 05/20 | 1,020 | 1,026 | 1,004 | 1,014 | -2.03% | 409,800 | - | +12.42% | - | - |
| 05/19 | 1,038 | 1,042 | 1,021 | 1,035 | -0.29% | 650,700 | - | +15.38% | - | - |
| 05/18 | 1,050 | 1,061 | 1,025 | 1,038 | -2.9% | 756,400 | - | +16.5% | - | - |
| 05/15 | 1,046 | 1,088 | 1,044 | 1,069 | +2.2% | 1,669,100 | - | +20.93% | - | - |
| 05/14 | 1,000 | 1,046 | 991 | 1,046 | +16.74% | 1,593,800 | - | +19.27% | - | - |
| 05/13 | 881 | 904 | 880 | 896 | +2.52% | 499,900 | - | +2.99% | - | - |
| 05/12 | 889 | 899 | 874 | 874 | -1.35% | 298,800 | - | +0.58% | - | - |
| 05/11 | 878 | 906 | 878 | 886 | +1.37% | 471,000 | - | +2.07% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2014年 3月期 | 494 1,975 3/13 | 367 1,468 3/27 | 23,260,400 5,815,100 3/13 | 357億3584万 | 265億6213万 | 306億1521万 3/31 |
| 2015年 3月期 | 1,038 4,150 2/13 | 384 1,536 4/15 | 1,706,000 426,500 11/13 | 750億9051万 | 277億9253万 | 590億5890万 3/31 |
| 2016年 3月期 | 2,348 9,390 12/22 | 830 3,320 4/1 | 3,497,100 3/3 | 1699億359万 | 600億7241万 | 1193億4193万 3/31 |
| 2017年 3月期 | 1,639 4/20 | 982 8/10 | 1,993,500 5/12 | 1211億1619万 | 725億6626万 | 1033億6428万 3/31 |
| 2018年 3月期 | 1,969 10/27 | 1,271 4/17 | 1,021,900 8/30 | 1455億201万 | 939億2232万 | 1235億5849万 3/30 |
| 2019年 3月期 | 2,066 5/22 | 954 11/20 | 707,200 2/13 | 1526億6996万 | 704億9716万 | 719億8712万 3/29 |
| 2020年 3月期 | 1,205 4/15 | 419 3/17 | 491,400 5/15 | 890億4516万 | 309億6259万 | 350億161万 3/31 |
| 2021年 3月期 | 915 2/8 | 417 4/6 | 693,500 11/27 | 676億1520万 | 308億1479万 | 549億3961万 3/31 |
| 2022年 3月期 | 809 6/7 | 497 3/11 | 1,403,800 11/30 | 597億8218万 | 367億2651万 | 383億4945万 3/31 |
| 2023年 3月期 | 708 3/9 | 464 5/25 | 475,900 4/27 | 523億1865万 | 342億8792万 | 458億4150万 3/31 |
| 2024年 3月期 | 880 9/20 | 614 4/6 | 588,400 3/27 | 650億2883万 | 453億7238万 | 548億2169万 3/29 |
| 2025年 3月期 | 779 4/1 | 551 8/5 | 735,000 10/30 | 575億6529万 | 407億1691万 | 425億4279万 3/31 |
| 2026年 3月期 | 944 2/27 | 493 4/7 | 3,469,300 1/26 | 670億2192万 | 364億3092万 | 545億3445万 3/31 |
| 最新 | 1,055 2026/10/2 | 172,500 | 749億267万 | |||
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。
