ダイト（4577）の株価チャート
株価
4/16
- 前日 (4/15)
- 1,364
- 始値
- 1,368
- 高値
- 1,378
- 安値
- 1,347
- 終値 -1.03%
- 1,350
- 出来高 -25.15%
- 72,600
乖離率
- 株価（5日）
移動平均値 - -1.75%
1,374 - 株価（25日）
移動平均値 - -6.25%
1,440 - 出来高（5日）
移動平均値 - -41.43%
123,960
2025/11/18～2026/04/16
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 | ||||||||||
| 04/16 | 1,368 | 1,378 | 1,347 | 1,350 | -1.03% | 72,600 | 406億3078万 | -6.25% | 15.75 | 0.75 |
| 04/15 | 1,373 | 1,389 | 1,360 | 1,364 | -0.66% | 97,000 | 410億5214万 | -5.67% | 15.91 | 0.76 |
| 04/14 | 1,396 | 1,396 | 1,364 | 1,373 | -0.72% | 153,200 | 413億2301万 | -5.38% | 16.02 | 0.77 |
| 04/13 | 1,420 | 1,441 | 1,376 | 1,383 | -1.36% | 182,900 | 416億2398万 | -4.95% | 16.13 | 0.77 |
| 04/10 | 1,430 | 1,431 | 1,385 | 1,402 | -2.09% | 114,100 | 421億9582万 | -3.91% | 16.36 | 0.78 |
| 04/09 | 1,450 | 1,457 | 1,432 | 1,432 | -0.83% | 56,500 | 430億9873万 | -2.12% | 16.71 | 0.8 |
| 04/08 | 1,470 | 1,470 | 1,437 | 1,444 | +0.28% | 43,700 | 434億5989万 | -1.37% | 16.85 | 0.81 |
| 04/07 | 1,445 | 1,458 | 1,440 | 1,440 | -0.21% | 45,600 | 433億3950万 | -1.77% | 16.8 | 0.8 |
| 04/06 | 1,434 | 1,447 | 1,433 | 1,443 | +0.63% | 48,900 | 434億2979万 | -1.64% | 16.83 | 0.81 |
| 04/03 | 1,456 | 1,459 | 1,432 | 1,434 | -0.83% | 44,600 | 431億5892万 | -2.32% | 16.73 | 0.8 |
| 04/02 | 1,479 | 1,487 | 1,446 | 1,446 | -2.23% | 44,900 | 435億2008万 | -1.5% | 16.87 | 0.81 |
| 04/01 | 1,456 | 1,479 | 1,455 | 1,479 | +2.28% | 60,000 | 445億1328万 | +0.75% | 17.25 | 0.83 |
| 03/31 | 1,469 | 1,483 | 1,446 | 1,446 | +0.07% | 118,800 | 435億2008万 | -1.43% | 16.87 | 0.81 |
| 03/30 | 1,440 | 1,466 | 1,426 | 1,445 | -1.63% | 120,000 | 434億8999万 | -1.43% | 16.86 | 0.81 |
| 03/27 | 1,464 | 1,475 | 1,457 | 1,469 | +0.34% | 73,900 | 442億1231万 | +0.34% | 17.14 | 0.82 |
| 03/26 | 1,487 | 1,498 | 1,449 | 1,464 | -1.08% | 61,900 | 440億6183万 | +0.14% | 17.08 | 0.82 |
| 03/25 | 1,464 | 1,482 | 1,459 | 1,480 | +2.56% | 71,900 | 445億4338万 | +1.44% | 17.26 | 0.83 |
| 03/24 | 1,434 | 1,443 | 1,429 | 1,443 | +2.78% | 52,800 | 434億2979万 | -0.76% | 16.83 | 0.81 |
| 03/23 | 1,453 | 1,453 | 1,404 | 1,404 | -5.33% | 110,600 | 422億5601万 | -3.24% | 16.38 | 0.78 |
| 03/19 | 1,494 | 1,496 | 1,466 | 1,483 | -0.8% | 165,700 | 446億3367万 | +2.28% | 17.3 | 0.83 |
| 03/18 | 1,461 | 1,495 | 1,461 | 1,495 | +2.47% | 91,400 | 449億9483万 | +3.46% | 17.44 | 0.83 |
| 03/17 | 1,459 | 1,472 | 1,457 | 1,459 | 0% | 47,700 | 439億1134万 | +1.39% | 17.02 | 0.81 |
| 03/16 | 1,457 | 1,461 | 1,430 | 1,459 | -0.95% | 68,900 | 439億1134万 | +1.67% | 17.02 | 0.81 |
| 03/13 | 1,471 | 1,484 | 1,465 | 1,473 | -1.34% | 100,700 | 443億3270万 | +2.94% | 17.18 | 0.82 |
| 03/12 | 1,508 | 1,508 | 1,484 | 1,493 | -0.47% | 88,300 | 449億3464万 | +4.7% | 17.42 | 0.83 |
| 03/11 | 1,499 | 1,521 | 1,499 | 1,500 | +1.28% | 83,700 | 451億4532万 | +5.63% | 17.5 | 0.84 |
| 03/10 | 1,491 | 1,497 | 1,473 | 1,481 | +0.2% | 62,300 | 445億7347万 | +4.81% | 17.28 | 0.83 |
| 03/09 | 1,477 | 1,489 | 1,454 | 1,478 | -1.07% | 165,700 | 444億8318万 | +5.05% | 17.24 | 0.82 |
| 03/06 | 1,480 | 1,497 | 1,459 | 1,494 | -0.27% | 93,700 | 449億6473万 | +6.64% | 17.43 | 0.83 |
| 03/05 | 1,491 | 1,508 | 1,463 | 1,498 | +2.53% | 143,000 | 450億8512万 | +7.46% | 17.47 | 0.84 |
| 03/04 | 1,455 | 1,470 | 1,440 | 1,461 | -1.42% | 162,400 | 439億7154万 | +5.26% | 17.04 | 0.82 |
| 03/03 | 1,458 | 1,491 | 1,448 | 1,482 | +1.86% | 146,100 | 446億357万 | +7.08% | 17.29 | 0.83 |
| 03/02 | 1,466 | 1,470 | 1,447 | 1,455 | -1.02% | 97,100 | 437億9096万 | +5.51% | 16.97 | 0.81 |
| 02/27 | 1,440 | 1,470 | 1,440 | 1,470 | +1.73% | 63,300 | 442億4241万 | +6.91% | 17.15 | 0.83 |
| 02/26 | 1,450 | 1,459 | 1,445 | 1,445 | -0.34% | 84,300 | 434億8999万 | +5.4% | 16.86 | 0.82 |
| 02/25 | 1,457 | 1,457 | 1,441 | 1,450 | -0.48% | 78,500 | 436億4047万 | +6.07% | 16.92 | 0.82 |
| 02/24 | 1,416 | 1,461 | 1,412 | 1,457 | +3.33% | 96,400 | 438億5115万 | +6.9% | 17 | 0.82 |
| 02/20 | 1,408 | 1,411 | 1,390 | 1,410 | +0.14% | 91,900 | 424億3660万 | +3.75% | 16.45 | 0.8 |
| 02/19 | 1,400 | 1,410 | 1,398 | 1,408 | +0.57% | 57,100 | 423億7640万 | +3.83% | 16.43 | 0.8 |
| 02/18 | 1,401 | 1,413 | 1,396 | 1,400 | +0.29% | 76,800 | 421億3563万 | +3.4% | 16.33 | 0.79 |
| 02/17 | 1,378 | 1,409 | 1,372 | 1,396 | +2.27% | 114,500 | 420億1524万 | +3.18% | 16.29 | 0.79 |
| 02/16 | 1,366 | 1,382 | 1,363 | 1,365 | -0.07% | 117,600 | 410億8224万 | +1.04% | 15.92 | 0.77 |
| 02/13 | 1,367 | 1,370 | 1,350 | 1,366 | -0.29% | 44,500 | 411億1233万 | +1.11% | 15.94 | 0.77 |
| 02/12 | 1,368 | 1,381 | 1,361 | 1,370 | +1.26% | 138,000 | 412億3272万 | +1.41% | 15.98 | 0.78 |
| 02/10 | 1,362 | 1,363 | 1,350 | 1,353 | +0.22% | 52,100 | 407億2107万 | +0.22% | 15.78 | 0.77 |
| 02/09 | 1,390 | 1,395 | 1,346 | 1,350 | -0.74% | 67,000 | 406億3078万 | -0.07% | 15.75 | 0.76 |
| 02/06 | 1,354 | 1,368 | 1,352 | 1,360 | +0.59% | 74,500 | 409億3175万 | +0.67% | 15.87 | 0.77 |
| 02/05 | 1,377 | 1,378 | 1,350 | 1,352 | -0.15% | 56,300 | 406億9098万 | +0.07% | 15.77 | 0.77 |
| 02/04 | 1,349 | 1,366 | 1,346 | 1,354 | +0.82% | 61,600 | 407億5117万 | +0.22% | 15.8 | 0.77 |
| 02/03 | 1,330 | 1,350 | 1,328 | 1,343 | +1.82% | 74,800 | 404億2010万 | -0.59% | 15.67 | 0.76 |
| 02/02 | 1,343 | 1,355 | 1,319 | 1,319 | -1.12% | 80,800 | 396億9778万 | -2.37% | 15.39 | 0.75 |
| 01/30 | 1,339 | 1,344 | 1,322 | 1,334 | +0.08% | 72,700 | 401億4923万 | -1.4% | 15.56 | 0.76 |
| 01/29 | 1,315 | 1,334 | 1,306 | 1,333 | +0.76% | 211,700 | 401億1914万 | -1.48% | 15.55 | 0.75 |
| 01/28 | 1,332 | 1,332 | 1,304 | 1,323 | -1.12% | 81,800 | 398億1817万 | -2.29% | 15.43 | 0.75 |
| 01/27 | 1,346 | 1,346 | 1,330 | 1,338 | -1.33% | 94,900 | 402億6962万 | -1.33% | 15.61 | 0.76 |
| 01/26 | 1,366 | 1,367 | 1,351 | 1,356 | -1.02% | 89,900 | 408億1136万 | +0.07% | 15.82 | 0.77 |
| 01/23 | 1,376 | 1,378 | 1,351 | 1,370 | +0.37% | 66,400 | 412億3272万 | +1.18% | 15.98 | 0.78 |
| 01/22 | 1,348 | 1,369 | 1,348 | 1,365 | +1.26% | 56,000 | 410億8224万 | +0.96% | 15.92 | 0.77 |
| 01/21 | 1,344 | 1,354 | 1,342 | 1,348 | +0.3% | 72,200 | 405億7059万 | -0.22% | 15.73 | 0.76 |
| 01/20 | 1,371 | 1,377 | 1,335 | 1,344 | -0.52% | 158,800 | 404億5020万 | -0.37% | 15.68 | 0.76 |
| 01/19 | 1,368 | 1,368 | 1,348 | 1,351 | -0.66% | 63,700 | 406億6088万 | +0.22% | 15.76 | 0.76 |
| 01/16 | 1,353 | 1,365 | 1,345 | 1,360 | +0.44% | 115,500 | 409億3175万 | +1.04% | 15.87 | 0.77 |
| 01/15 | 1,335 | 1,360 | 1,306 | 1,354 | +0.3% | 209,100 | 407億5117万 | +0.74% | 15.8 | 0.77 |
| 01/14 | 1,370 | 1,370 | 1,350 | 1,350 | -1.03% | 103,300 | 406億3078万 | +0.6% | 15.75 | 0.76 |
| 01/13 | 1,380 | 1,382 | 1,353 | 1,364 | +0.07% | 102,000 | 410億5214万 | +1.79% | 15.91 | 0.77 |
| 01/09 | 1,365 | 1,377 | 1,357 | 1,363 | -0.15% | 72,500 | 410億2204万 | +1.87% | 15.9 | 0.77 |
| 01/08 | 1,355 | 1,371 | 1,355 | 1,365 | +0.74% | 78,000 | 410億8224万 | +2.09% | 15.92 | 0.77 |
| 01/07 | 1,349 | 1,364 | 1,347 | 1,355 | -0.15% | 67,100 | 407億8127万 | +1.5% | 15.81 | 0.77 |
| 01/06 | 1,360 | 1,363 | 1,353 | 1,357 | -0.22% | 42,400 | 408億4146万 | +1.72% | 15.83 | 0.77 |
| 01/05 | 1,356 | 1,361 | 1,352 | 1,360 | +0.29% | 48,600 | 409億3175万 | +2.18% | 15.87 | 0.77 |
| 2025 | ||||||||||
| 12/30 | 1,345 | 1,363 | 1,345 | 1,356 | 0% | 47,900 | 408億1136万 | +2.03% | 15.82 | 0.77 |
| 12/29 | 1,351 | 1,356 | 1,345 | 1,356 | +0.3% | 49,400 | 408億1136万 | +2.34% | 15.82 | 0.77 |
| 12/26 | 1,363 | 1,365 | 1,345 | 1,352 | -0.29% | 34,900 | 406億9098万 | +2.27% | 15.77 | 0.77 |
| 12/25 | 1,343 | 1,356 | 1,343 | 1,356 | +0.97% | 22,100 | 408億1136万 | +2.88% | 15.82 | 0.77 |
| 12/24 | 1,359 | 1,361 | 1,337 | 1,343 | -1.47% | 37,900 | 404億2010万 | +2.21% | 15.67 | 0.76 |
| 12/23 | 1,353 | 1,370 | 1,346 | 1,363 | +0.74% | 65,800 | 410億2204万 | +3.97% | 15.9 | 0.77 |
| 12/22 | 1,380 | 1,382 | 1,353 | 1,353 | -0.29% | 52,800 | 407億2107万 | +3.6% | 15.78 | 0.77 |
| 12/19 | 1,356 | 1,370 | 1,356 | 1,357 | +0.15% | 145,000 | 408億4146万 | +4.14% | 15.83 | 0.77 |
| 12/18 | 1,334 | 1,360 | 1,329 | 1,355 | +2.26% | 67,800 | 407億8127万 | +4.31% | 15.81 | 0.77 |
| 12/17 | 1,338 | 1,338 | 1,318 | 1,325 | -0.67% | 32,100 | 398億7836万 | +2.4% | 15.46 | 0.75 |
| 12/16 | 1,330 | 1,339 | 1,324 | 1,334 | +0.6% | 47,800 | 401億4923万 | +3.41% | 15.56 | 0.76 |
| 12/15 | 1,324 | 1,333 | 1,319 | 1,326 | +0.15% | 26,400 | 399億846万 | +3.11% | 15.47 | 0.75 |
| 12/12 | 1,330 | 1,333 | 1,312 | 1,324 | +1.46% | 62,300 | 398億4826万 | +3.28% | 15.45 | 0.75 |
| 12/11 | 1,325 | 1,327 | 1,301 | 1,305 | -1.14% | 49,000 | 392億7642万 | +2.11% | 15.22 | 0.74 |
| 12/10 | 1,307 | 1,325 | 1,307 | 1,320 | +0.99% | 42,900 | 397億2788万 | +3.53% | 15.4 | 0.75 |
| 12/09 | 1,305 | 1,312 | 1,297 | 1,307 | +0.15% | 33,100 | 393億3662万 | +2.67% | 15.25 | 0.74 |
| 12/08 | 1,301 | 1,315 | 1,298 | 1,305 | +0.31% | 63,600 | 392億7642万 | +2.76% | 15.22 | 0.74 |
| 12/05 | 1,308 | 1,312 | 1,300 | 1,301 | -0.69% | 42,000 | 391億5604万 | +2.68% | 15.18 | 0.74 |
| 12/04 | 1,309 | 1,311 | 1,300 | 1,310 | -0.23% | 51,600 | 394億2691万 | +3.72% | 15.28 | 0.74 |
| 12/03 | 1,331 | 1,335 | 1,309 | 1,313 | -1.28% | 81,100 | 395億1720万 | +4.21% | 15.32 | 0.74 |
| 12/02 | 1,328 | 1,339 | 1,322 | 1,330 | +0.53% | 73,700 | 400億2885万 | +5.81% | 15.52 | 0.75 |
| 12/01 | 1,315 | 1,323 | 1,305 | 1,323 | +0.84% | 61,500 | 398億1817万 | +5.59% | 15.43 | 0.75 |
| 11/28 | 1,291 | 1,316 | 1,285 | 1,312 | +1.63% | 79,000 | 394億8710万 | +4.96% | 15.31 | 0.75 |
| 11/27 | 1,280 | 1,303 | 1,272 | 1,291 | -0.92% | 124,500 | 388億5507万 | +3.53% | 15.06 | 0.74 |
| 11/26 | 1,277 | 1,306 | 1,277 | 1,303 | +2.36% | 197,400 | 392億1623万 | +4.66% | 15.2 | 0.75 |
| 11/25 | 1,266 | 1,281 | 1,265 | 1,273 | +0.32% | 67,700 | 383億1332万 | +2.5% | 14.85 | 0.73 |
| 11/21 | 1,251 | 1,273 | 1,250 | 1,269 | +1.2% | 59,400 | 381億9294万 | +2.34% | 14.8 | 0.73 |
| 11/20 | 1,255 | 1,264 | 1,252 | 1,254 | +0.24% | 80,700 | 377億4148万 | +1.29% | 14.63 | 0.72 |
| 11/19 | 1,257 | 1,260 | 1,251 | 1,251 | -0.79% | 54,000 | 376億5119万 | +1.21% | 14.59 | 0.72 |
| 11/18 | 1,262 | 1,272 | 1,259 | 1,261 | +0.16% | 58,800 | 379億5216万 | +2.35% | 14.71 | 0.72 |
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 | |
| 2010年 5月期 | 711 1,720 4/13 | 568 1,375 3/24 | 4,162,642 1,720,100 3/24 | - | - | +2.95% 4/30 | -22.07% 6/30 |
| 2011年 5月期 | 661 1,599 4/27 | 250 606 10/1 | 824,494 340,700 12/29 | 143億2064万 | 54億2733万 | +24.14% 1/5 | -29.92% 3/15 |
| 2012年 5月期 | 605 1,465 8/30 | 401 971 5/31 | 305,404 126,200 4/11 | 131億2054万 | 86億9627万 | +10.54% 3/30 | -15.12% 6/4 |
| 2013年 5月期 | 680 1,645 5/8 | 382 925 6/4 | 757,218 312,900 2/21 | 147億3262万 | 82億8430万 | +16.74% 5/7 | -18.1% 6/7 |
| 2014年 5月期 | 703 1,701 1/8 | 476 1,153 6/7 | 472,868 195,400 1/8 | 168億1603万 | 103億2626万 | +13.38% 7/16 | -5.92% 2/4 |
| 2015年 5月期 | 1,234 2,715 5/28 | 629 1,522 6/2 | 931,700 385,000 7/30 | 339億8925万 | 150億4644万 | +22.77% 1/30 | -5.17% 3/27 |
| 2016年 5月期 | 1,595 3,510 1/4 | 1,039 2,286 7/9 | 700,480 318,400 1/12 | 439億4191万 | 286億1858万 | +21.27% 7/28 | -22.08% 1/18 |
| 2017年 5月期 | 1,377 3,030 7/12 3,030 7/5 | 898 1,975 12/5 | 784,520 356,600 1/16 | 379億3276万 | 247億2515万 | +11.02% 7/5 | -18.18% 8/5 |
| 2018年 5月期 | 2,025 4,455 4/9 | 1,028 2,262 6/9 2,261 6/1 | 768,020 349,100 7/12 | 557億7243万 | 283億1812万 | +18.64% 7/20 | -10.26% 7/4 |
| 2019年 5月期 | 1,745 3,840 6/18 | 1,222 2,688 12/25 | 368,720 167,600 7/17 | 480億7320万 | 336億5124万 | +17.89% 4/15 | -15.82% 12/25 |
| 2020年 5月期 | 1,998 4,395 5/29 | 1,084 2,384 3/17 | 879,780 399,900 5/29 | 574億3150万 | 305億8639万 | +23.47% 4/17 | -21.43% 3/9 |
| 2021年 5月期 | 2,073 4,560 6/4 | 1,368 3,010 7/20 3,010 7/17 | 669,680 304,400 10/14 | 595億8763万 | 396億5212万 | +22.09% 10/14 | -20.06% 7/17 |
| 2022年 5月期 | 1,707 3,755 9/7 | 1,139 2,505 4/27 | 880,880 400,400 11/30 | 515億1508万 | 354億1985万 | +7.89% 9/3 | -11.9% 11/29 |
| 2023年 5月期 | 1,309 2,879 7/8 | 1,036 2,280 5/31 | 260,920 118,600 10/28 | 411億5174万 | 328億7022万 | +5.56% 11/25 | -10.62% 9/27 |
| 2024年 5月期 | 1,287 2,573 5/7 | 902 1,803 12/21 | 534,800 267,400 4/15 | 403億9208万 | 285億9276万 | +9.83% 3/12 | -16.16% 10/16 |
| 2025年 5月期 | 1,233 2,465 8/23 | 970 5/30 | 389,800 194,900 7/16 | 378億3390万 | 297億7597万 | +7.93% 3/27 | -6.84% 4/17 |
| 最新 | 1,350 2026/4/16 | 72,600 | 406億3078万 | -6.25% 1,440 | |||
年間値上がり率
- 2011/12/30 vs 2010/12/30
- 29%（1.29倍）
- 2012/12/28 vs 2011/12/30
- 14%（1.14倍）
- 2013/12/30 vs 2012/12/28
- 9%（1.09倍）
- 2014/12/30 vs 2013/12/30
- 29%（1.29倍）
- 2015/12/30 vs 2014/12/30
- 102%（2.02倍）
- 2016/12/30 vs 2015/12/30
- -36%（0.64倍）
- 2017/12/29 vs 2016/12/30
- 42%（1.42倍）
- 2018/12/28 vs 2017/12/29
- -6%（0.94倍）
- 2019/12/30 vs 2018/12/28
- 6%（1.06倍）
- 2020/12/30 vs 2019/12/30
- 17%（1.17倍）
- 2021/12/30 vs 2020/12/30
- -20%（0.8倍）
- 2022/12/30 vs 2021/12/30
- -16%（0.84倍）
- 2023/12/29 vs 2022/12/30
- -16%（0.84倍）
- 2024/12/30 vs 2023/12/29
- 10%（1.1倍）
- 2025/12/30 vs 2024/12/30
- 30%（1.3倍）
- 2026/04/16 vs 2025/12/30
- 0%（1倍）
- 過去安値
250円（2010/10/01） - 439%（5.39倍）
1,350円（4/16）
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。
