- 4577
- 2026/09/28
- 時価
- 389億円
- PER 予
- 12.93倍
- 2010年以降
- 5.12-20.48倍
（2010-2026年） - PBR
- 0.73倍
- 2010年以降
- 0.52-1.99倍
（2010-2026年） - 配当 予
- 3.33%
- ROE 予
- 5.67%
- ROA 予
- 4.09%
- 資料
- Link
- CSV,JSON
ダイト（4577）の株価チャート
株価
9/28
- 前日 (9/25)
- 1,350
- 始値
- 1,343
- 高値
- 1,357
- 安値
- 1,343
- 終値 ±0%
- 1,350
- 出来高 -42.74%
- 62,300
乖離率
- 株価（5日）
移動平均値 - +0.6%
1,342 - 株価（25日）
移動平均値 - +2.12%
1,322 - 出来高（5日）
移動平均値 - -24.43%
82,440
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 | 1,343 | 1,357 | 1,343 | 1,350 | 0% | 62,300 | - | +2.12% | - | - |
| 09/25 | 1,346 | 1,360 | 1,338 | 1,350 | 0% | 108,800 | - | +2.2% | - | - |
| 09/24 | 1,341 | 1,351 | 1,337 | 1,350 | +1.28% | 80,600 | - | +2.2% | - | - |
| 09/18 | 1,314 | 1,338 | 1,314 | 1,333 | +0.53% | 105,600 | - | +1.06% | - | - |
| 09/17 | 1,285 | 1,326 | 1,285 | 1,326 | +3.03% | 54,900 | - | +0.53% | - | - |
| 09/16 | 1,289 | 1,302 | 1,286 | 1,287 | -0.16% | 61,800 | - | -2.28% | - | - |
| 09/15 | 1,256 | 1,292 | 1,256 | 1,289 | +1.34% | 50,800 | - | -2.13% | - | - |
| 09/14 | 1,258 | 1,272 | 1,253 | 1,272 | +1.52% | 65,200 | - | -3.34% | - | - |
| 09/11 | 1,260 | 1,260 | 1,236 | 1,253 | -1.57% | 85,700 | - | -4.86% | - | - |
| 09/10 | 1,240 | 1,273 | 1,238 | 1,273 | +0.63% | 83,300 | - | -3.27% | - | - |
| 09/09 | 1,270 | 1,272 | 1,260 | 1,265 | -0.55% | 74,500 | - | -3.73% | - | - |
| 09/08 | 1,266 | 1,285 | 1,260 | 1,272 | -1.24% | 73,000 | - | -3.12% | - | - |
| 09/07 | 1,299 | 1,303 | 1,279 | 1,288 | -1.3% | 40,300 | - | -1.75% | - | - |
| 09/04 | 1,308 | 1,314 | 1,300 | 1,305 | -0.68% | 105,900 | - | -0.38% | - | - |
| 09/03 | 1,323 | 1,329 | 1,303 | 1,314 | -0.68% | 79,200 | - | +0.38% | - | - |
| 09/02 | 1,319 | 1,335 | 1,316 | 1,323 | +0.15% | 84,300 | - | +1.15% | - | - |
| 09/01 | 1,324 | 1,340 | 1,316 | 1,321 | -0.9% | 103,600 | - | +1.15% | - | - |
| 08/31 | 1,323 | 1,340 | 1,322 | 1,333 | -1.33% | 77,100 | - | +2.15% | - | - |
| 08/28 | 1,365 | 1,377 | 1,351 | 1,351 | -2.1% | 62,400 | - | +3.68% | - | - |
| 08/27 | 1,375 | 1,385 | 1,361 | 1,380 | +0.36% | 59,000 | - | +6.15% | - | - |
| 08/26 | 1,361 | 1,378 | 1,361 | 1,375 | +1.03% | 48,700 | - | +6.1% | - | - |
| 08/25 | 1,360 | 1,371 | 1,359 | 1,361 | +0.07% | 36,400 | - | +5.34% | - | - |
| 08/24 | 1,358 | 1,384 | 1,351 | 1,360 | -0.22% | 66,400 | - | +5.43% | - | - |
| 08/21 | 1,358 | 1,373 | 1,349 | 1,363 | +0.44% | 63,100 | - | +5.82% | - | - |
| 08/20 | 1,329 | 1,360 | 1,329 | 1,357 | +1.72% | 91,000 | - | +5.52% | - | - |
| 08/19 | 1,345 | 1,345 | 1,325 | 1,334 | -0.07% | 45,800 | - | +3.81% | - | - |
| 08/18 | 1,316 | 1,342 | 1,316 | 1,335 | +1.44% | 41,600 | - | +4.05% | - | - |
| 08/17 | 1,315 | 1,327 | 1,314 | 1,316 | -0.15% | 58,500 | - | +2.81% | - | - |
| 08/14 | 1,289 | 1,322 | 1,289 | 1,318 | +2.25% | 56,500 | - | +3.21% | - | - |
| 08/13 | 1,275 | 1,294 | 1,273 | 1,289 | +1.1% | 50,500 | - | +1.18% | - | - |
| 08/12 | 1,290 | 1,290 | 1,265 | 1,275 | -0.08% | 81,700 | - | +0.24% | - | - |
| 08/10 | 1,275 | 1,279 | 1,262 | 1,276 | 0% | 62,900 | - | +0.39% | - | - |
| 08/07 | 1,235 | 1,277 | 1,235 | 1,276 | +2.74% | 75,300 | - | +0.47% | - | - |
| 08/06 | 1,231 | 1,244 | 1,228 | 1,242 | +0.98% | 67,600 | - | -2.05% | - | - |
| 08/05 | 1,233 | 1,243 | 1,228 | 1,230 | +0.65% | 36,700 | - | -2.92% | - | - |
| 08/04 | 1,233 | 1,243 | 1,222 | 1,222 | -1.45% | 72,900 | - | -3.55% | - | - |
| 08/03 | 1,254 | 1,254 | 1,233 | 1,240 | -1.04% | 106,900 | - | -2.21% | - | - |
| 07/31 | 1,271 | 1,276 | 1,253 | 1,253 | -2.11% | 61,300 | - | -1.18% | - | - |
| 07/30 | 1,288 | 1,298 | 1,263 | 1,280 | -1.01% | 81,700 | - | +1.03% | - | - |
| 07/29 | 1,275 | 1,302 | 1,255 | 1,293 | +1.41% | 72,200 | - | +2.21% | - | - |
| 07/28 | 1,307 | 1,307 | 1,270 | 1,275 | -2% | 70,500 | - | +1.03% | - | - |
| 07/27 | 1,279 | 1,303 | 1,279 | 1,301 | +2.12% | 60,100 | - | +3.34% | - | - |
| 07/24 | 1,276 | 1,286 | 1,268 | 1,274 | -0.16% | 43,300 | - | +1.51% | - | - |
| 07/23 | 1,271 | 1,286 | 1,256 | 1,276 | +0.39% | 50,000 | - | +1.92% | - | - |
| 07/22 | 1,276 | 1,279 | 1,264 | 1,271 | -1.78% | 57,300 | - | +1.68% | - | - |
| 07/21 | 1,325 | 1,329 | 1,286 | 1,294 | -1.15% | 47,200 | - | +3.77% | - | - |
| 07/17 | 1,305 | 1,323 | 1,295 | 1,309 | +0.69% | 60,400 | - | +5.23% | - | - |
| 07/16 | 1,295 | 1,323 | 1,295 | 1,300 | -0.99% | 57,100 | - | +4.84% | - | - |
| 07/15 | 1,331 | 1,336 | 1,300 | 1,313 | -1.2% | 103,400 | - | +6.23% | - | - |
| 07/14 | 1,292 | 1,341 | 1,292 | 1,329 | +2.7% | 131,600 | - | +7.96% | - | - |
| 07/13 | 1,254 | 1,340 | 1,254 | 1,294 | +3.52% | 329,800 | - | +5.63% | - | - |
| 07/10 | 1,252 | 1,269 | 1,242 | 1,250 | +0.24% | 102,700 | - | +2.46% | - | - |
| 07/09 | 1,268 | 1,268 | 1,243 | 1,247 | -0.16% | 93,200 | - | +2.55% | - | - |
| 07/08 | 1,247 | 1,256 | 1,233 | 1,249 | +0.81% | 52,300 | - | +3.14% | - | - |
| 07/07 | 1,234 | 1,250 | 1,234 | 1,239 | -0.08% | 28,300 | - | +2.65% | - | - |
| 07/06 | 1,259 | 1,275 | 1,240 | 1,240 | -0.48% | 51,900 | - | +3.08% | - | - |
| 07/03 | 1,255 | 1,262 | 1,245 | 1,246 | +0.4% | 54,600 | - | +3.83% | - | - |
| 07/02 | 1,229 | 1,249 | 1,222 | 1,241 | +1.8% | 75,700 | - | +3.59% | - | - |
| 07/01 | 1,215 | 1,225 | 1,211 | 1,219 | -1.06% | 48,900 | - | +1.92% | - | - |
| 06/30 | 1,236 | 1,244 | 1,226 | 1,232 | -0.96% | 87,800 | - | +3.01% | - | - |
| 06/29 | 1,254 | 1,254 | 1,231 | 1,244 | +1.63% | 111,600 | - | +4.01% | - | - |
| 06/26 | 1,241 | 1,242 | 1,221 | 1,224 | -1.37% | 46,900 | - | +2.43% | - | - |
| 06/25 | 1,217 | 1,247 | 1,213 | 1,241 | +1.97% | 71,500 | - | +3.85% | - | - |
| 06/24 | 1,229 | 1,255 | 1,214 | 1,217 | -1.3% | 71,700 | - | +1.93% | - | - |
| 06/23 | 1,199 | 1,234 | 1,199 | 1,233 | +2.84% | 80,400 | - | +3.09% | - | - |
| 06/22 | 1,197 | 1,215 | 1,195 | 1,199 | +1.01% | 69,900 | - | +0.17% | - | - |
| 06/19 | 1,213 | 1,231 | 1,172 | 1,187 | -2.3% | 149,500 | - | -0.92% | - | - |
| 06/18 | 1,212 | 1,221 | 1,202 | 1,215 | +0.25% | 47,600 | - | +1.25% | - | - |
| 06/17 | 1,218 | 1,232 | 1,212 | 1,212 | +0.25% | 79,400 | - | +0.92% | - | - |
| 06/16 | 1,200 | 1,217 | 1,198 | 1,209 | +0.17% | 62,700 | - | +0.67% | - | - |
| 06/15 | 1,221 | 1,237 | 1,205 | 1,207 | -0.17% | 94,100 | - | +0.42% | - | - |
| 06/12 | 1,203 | 1,220 | 1,195 | 1,209 | +0.5% | 94,800 | - | +0.5% | - | - |
| 06/11 | 1,198 | 1,215 | 1,187 | 1,203 | +0.75% | 101,200 | - | 0% | - | - |
| 06/10 | 1,180 | 1,200 | 1,171 | 1,194 | +1.02% | 104,900 | - | -0.91% | - | - |
| 06/09 | 1,159 | 1,182 | 1,154 | 1,182 | +2.16% | 100,100 | - | -2.07% | - | - |
| 06/08 | 1,137 | 1,161 | 1,137 | 1,157 | +0.26% | 103,600 | - | -4.38% | - | - |
| 06/05 | 1,140 | 1,159 | 1,136 | 1,154 | +2.03% | 119,400 | - | -4.94% | - | - |
| 06/04 | 1,125 | 1,138 | 1,120 | 1,131 | -0.62% | 67,000 | - | -7.22% | - | - |
| 06/03 | 1,140 | 1,141 | 1,122 | 1,138 | -0.18% | 117,400 | - | -7.1% | - | - |
| 06/02 | 1,145 | 1,151 | 1,127 | 1,140 | -1.98% | 91,800 | - | -7.47% | - | - |
| 06/01 | 1,199 | 1,199 | 1,148 | 1,163 | -3.24% | 127,100 | - | -6.13% | - | - |
| 05/29 | 1,195 | 1,217 | 1,195 | 1,202 | +0.42% | 56,600 | - | -3.45% | - | - |
| 05/28 | 1,207 | 1,207 | 1,197 | 1,197 | -1.8% | 101,100 | - | -4.32% | - | - |
| 05/27 | 1,208 | 1,222 | 1,208 | 1,219 | +0.41% | 153,000 | - | -3.02% | - | - |
| 05/26 | 1,214 | 1,217 | 1,208 | 1,214 | -0.16% | 85,800 | - | -3.88% | - | - |
| 05/25 | 1,229 | 1,230 | 1,210 | 1,216 | -0.73% | 68,500 | - | -4.18% | - | - |
| 05/22 | 1,237 | 1,237 | 1,220 | 1,225 | -0.89% | 51,100 | - | -3.92% | - | - |
| 05/21 | 1,260 | 1,262 | 1,235 | 1,236 | -1.28% | 37,500 | - | -3.51% | - | - |
| 05/20 | 1,260 | 1,281 | 1,242 | 1,252 | -0.79% | 89,800 | - | -2.8% | - | - |
| 05/19 | 1,225 | 1,266 | 1,225 | 1,262 | +3.44% | 120,100 | - | -2.55% | - | - |
| 05/18 | 1,245 | 1,245 | 1,218 | 1,220 | -2.01% | 77,700 | - | -6.3% | - | - |
| 05/15 | 1,225 | 1,248 | 1,225 | 1,245 | +0.89% | 72,500 | - | -5.03% | - | - |
| 05/14 | 1,234 | 1,239 | 1,222 | 1,234 | +0.82% | 66,600 | - | -6.44% | - | - |
| 05/13 | 1,232 | 1,232 | 1,220 | 1,224 | -0.33% | 60,700 | - | -7.76% | - | - |
| 05/12 | 1,240 | 1,243 | 1,220 | 1,228 | +0.57% | 67,800 | - | -8.08% | - | - |
| 05/11 | 1,231 | 1,239 | 1,219 | 1,221 | -0.33% | 74,500 | - | -9.29% | - | - |
| 05/08 | 1,244 | 1,244 | 1,225 | 1,225 | -1.53% | 86,200 | - | -9.59% | - | - |
| 05/07 | 1,247 | 1,253 | 1,230 | 1,244 | -0.08% | 101,700 | - | -8.8% | - | - |
| 05/01 | 1,266 | 1,269 | 1,244 | 1,245 | -1.27% | 73,900 | - | -9.32% | - | - |
| 04/30 | 1,260 | 1,264 | 1,251 | 1,261 | +0.08% | 118,000 | - | -8.69% | - | - |
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 |
| 2026年 5月期 | 1,521 3/11 | 973 6/3 | 550,000 7/14 | 457億7735万 | 298億6806万 | +13.25% 7/25 | -9.59% 5/8 |
| 最新 | 1,350 2026/9/28 | 62,300 | 389億5408万 | +2.12% 1,322 | |||
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）
- 2026/09/28 vs 2025/12/30
- 0%（1倍）
- 過去安値
250円（2010/10/01） - 439%（5.39倍）
1,350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。
