ダイキョーニシカワ（4246）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

株価

9/18

前日 (9/17): 1,107
始値: 1,111
高値: 1,111
安値: 1,090
終値 -1.26%: 1,093
出来高 +70.66%: 387,400

乖離率

株価（5日） 移動平均値: +0.55%
1,087
株価（25日） 移動平均値: -1.18%
1,106
出来高（5日） 移動平均値: +68.89%
229,380

2026/04/24～2026/09/18

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
09/18	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%	-	-
05/08	867	880	862	874	+0.11%	264,400	-	+0.92%	-	-
05/07	864	876	855	873	+2.83%	377,500	-	+1.04%	-	-
05/01	857	857	842	849	-0.35%	148,100	-	-1.62%	-	-
04/30	849	855	842	852	0%	208,500	-	-1.39%	-	-
04/28	833	852	827	852	+2.65%	347,300	-	-1.5%	-	-
04/27	855	856	828	830	-3.38%	377,300	-	-4.05%	-	-
04/24	855	863	850	859	+0.47%	235,900	-	-0.69%	-	-

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
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	+5.04% 4/18	-3.41% 4/28
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	+35.75% 9/1	-13.4% 10/17
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	+32.74% 8/10	-17.38% 2/19
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	+13.58% 7/29	-21.32% 8/5
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	+12.38% 8/16	-10.48% 2/7
2019年 3月期	2,066 5/22	954 11/20	707,200 2/13	1526億6996万	704億9716万	+13.06% 2/18	-14.16% 10/25
2020年 3月期	1,205 4/15	419 3/17	491,400 5/15	890億4516万	309億6259万	+12.27% 5/8	-31.36% 3/16 3/13
2021年 3月期	915 2/8	417 4/6	693,500 11/27	676億1520万	308億1479万	+17.61% 5/13	-16.83% 7/3
2022年 3月期	809 6/7	497 3/11	1,403,800 11/30	597億8218万	367億2651万	+11.15% 1/5	-17.33% 11/17
2023年 3月期	708 3/9	464 5/25	475,900 4/27	523億1865万	342億8792万	+10.23% 3/1	-7.91% 12/8
2024年 3月期	880 9/20	614 4/6	588,400 3/27	650億2883万	453億7238万	+10.84% 5/15	-10.45% 10/4
2025年 3月期	779 4/1	551 8/5	735,000 10/30	575億6529万	407億1691万	+5.01% 12/27	-19.39% 8/5
2026年 3月期	944 2/27	493 4/7	3,469,300 1/26	670億2192万	364億3092万	+15.87% 5/14	-7.1% 3/23
最新	1,093 2026/9/18		387,400	776億59万		-1.18% 1,106

年間値上がり率

2015/12/30 vs 2014/12/30: 152%（2.52倍）
2016/12/30 vs 2015/12/30: -34%（0.66倍）
2017/12/29 vs 2016/12/30: 21%（1.21倍）
2018/12/28 vs 2017/12/29: -41%（0.59倍）
2019/12/30 vs 2018/12/28: -21%（0.79倍）
2020/12/30 vs 2019/12/30: -3%（0.97倍）
2021/12/30 vs 2020/12/30: -30%（0.7倍）
2022/12/30 vs 2021/12/30: -5%（0.95倍）
2023/12/29 vs 2022/12/30: 23%（1.23倍）
2024/12/30 vs 2023/12/29: -6%（0.94倍）
2025/12/30 vs 2024/12/30: 24%（1.24倍）
2026/09/18 vs 2025/12/30: 37%（1.37倍）
過去安値 367円（2014/03/27）: 198%（2.98倍）
1,093円（9/18）

ダイキョーニシカワ（4246）の株価チャート

株価

9/18

乖離率

2026/04/24～2026/09/18

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート