DIC（4631）の時価総額の推移
- 2009年3月31日
- 1141億7356万
- 2010年3月31日
- 1601億6014万
- 2011年3月31日
- 1774億3879万
- 2012年3月30日
- 1535億3512万
- 2013年12月30日
- 2931億1209万
- 2014年12月30日
- 2799億2076万
- 2015年12月30日
- 3128億6550万
- 2016年12月30日
- 3365億4124万
- 2017年12月29日
- 4031億8604万
- 2018年12月28日
- 3189億5657万
- 2019年12月30日
- 2872億4843万
- 2020年12月30日
- 2464億7011万
- 2021年12月30日
- 2741億2074万
- 2022年12月30日
- 2201億6236万
- 2023年12月29日
- 2623億9536万
- 2024年12月30日
- 3204億373万
- 2025年12月30日
- 3458億6620万
2025/10/28～2026/03/27
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 | ||||||||||
| 03/27 | 3,775 | 3,785 | 3,744 | 3,766 | -0.5% | 387,000 | 3583億6090万 | -7.67% | 10.81 | 0.76 |
| 03/26 | 3,868 | 3,869 | 3,759 | 3,785 | -0.81% | 328,400 | 3601億6888万 | -7.64% | 10.86 | 0.76 |
| 03/25 | 3,864 | 3,869 | 3,791 | 3,816 | +1.52% | 527,600 | 3631億1874万 | -7.36% | 10.95 | 0.77 |
| 03/24 | 3,800 | 3,810 | 3,733 | 3,759 | +1.21% | 276,900 | 3576億9480万 | -9.12% | 10.78 | 0.76 |
| 03/23 | 3,747 | 3,748 | 3,648 | 3,714 | -3.38% | 432,800 | 3534億1274万 | -10.64% | 10.66 | 0.75 |
| 03/19 | 3,920 | 3,921 | 3,822 | 3,844 | -4.24% | 672,600 | 3657億8313万 | -8.08% | 11.03 | 0.77 |
| 03/18 | 3,968 | 4,014 | 3,939 | 4,014 | +2.87% | 311,300 | 3819億5981万 | -4.31% | 11.52 | 0.81 |
| 03/17 | 3,983 | 3,999 | 3,888 | 3,902 | -0.71% | 336,900 | 3713億223万 | -7.01% | 11.2 | 0.78 |
| 03/16 | 3,967 | 3,982 | 3,919 | 3,930 | -1.5% | 280,900 | 3739億6663万 | -6.41% | 11.28 | 0.79 |
| 03/13 | 3,911 | 3,990 | 3,899 | 3,990 | +0.45% | 455,400 | 3796億7604万 | -4.95% | 11.45 | 0.8 |
| 03/12 | 4,000 | 4,004 | 3,933 | 3,972 | -1.56% | 330,900 | 3779億6322万 | -5.25% | 11.4 | 0.8 |
| 03/11 | 4,100 | 4,129 | 4,029 | 4,035 | +1.18% | 223,700 | 3839億5810万 | -3.56% | 11.58 | 0.81 |
| 03/10 | 3,982 | 4,022 | 3,950 | 3,988 | +1.94% | 468,600 | 3794億8573万 | -4.41% | 11.44 | 0.8 |
| 03/09 | 3,920 | 3,960 | 3,833 | 3,912 | -6.86% | 686,300 | 3722億5380万 | -6.03% | 11.22 | 0.79 |
| 03/06 | 4,104 | 4,201 | 4,104 | 4,200 | +0.74% | 398,800 | 3996億5899万 | +1.06% | 12.05 | 0.84 |
| 03/05 | 4,249 | 4,276 | 4,147 | 4,169 | +2.03% | 487,700 | 3967億913万 | +0.77% | 11.96 | 0.84 |
| 03/04 | 4,128 | 4,215 | 4,035 | 4,086 | -5.81% | 797,200 | 3888億1110万 | -0.85% | 11.72 | 0.82 |
| 03/03 | 4,559 | 4,563 | 4,334 | 4,338 | -6.19% | 779,400 | 4127億9064万 | +5.6% | 12.45 | 0.87 |
| 03/02 | 4,539 | 4,632 | 4,447 | 4,624 | +4.4% | 994,400 | 4400億552万 | +13.17% | 13.27 | 0.93 |
| 02/27 | 4,358 | 4,431 | 4,331 | 4,429 | +1.26% | 483,300 | 4214億4992万 | +9.33% | 12.71 | 0.89 |
| 02/26 | 4,296 | 4,374 | 4,283 | 4,374 | +2.65% | 541,800 | 4162億1629万 | +8.78% | 12.55 | 0.88 |
| 02/25 | 4,396 | 4,396 | 4,236 | 4,261 | -3.07% | 690,400 | 4054億6356万 | +6.71% | 12.23 | 0.86 |
| 02/24 | 4,325 | 4,443 | 4,310 | 4,396 | +1.9% | 565,200 | 4183億974万 | +10.65% | 12.61 | 0.88 |
| 02/20 | 4,292 | 4,365 | 4,225 | 4,314 | -0.87% | 855,400 | 4105億688万 | +9.27% | 12.38 | 0.87 |
| 02/19 | 4,285 | 4,360 | 4,242 | 4,352 | +2.23% | 777,900 | 4141億2284万 | +10.85% | 12.49 | 0.88 |
| 02/18 | 4,280 | 4,286 | 4,234 | 4,257 | -0.88% | 722,400 | 4050億8294万 | +9.13% | 12.21 | 0.86 |
| 02/17 | 4,175 | 4,345 | 4,155 | 4,295 | +1.18% | 1,026,300 | 4086億9890万 | +10.75% | 12.32 | 0.86 |
| 02/16 | 4,300 | 4,311 | 4,120 | 4,245 | -0.12% | 1,918,700 | 4039億4105万 | +10.2% | 12.18 | 0.85 |
| 02/13 | 4,360 | 4,365 | 4,227 | 4,250 | -2.7% | 801,200 | 4044億1684万 | +11.02% | 12.19 | 0.85 |
| 02/12 | 4,200 | 4,368 | 4,199 | 4,368 | +4.77% | 1,041,300 | 4156億4535万 | +14.8% | 12.53 | 0.88 |
| 02/10 | 4,050 | 4,169 | 4,039 | 4,169 | +2.96% | 775,200 | 3967億913万 | +10.41% | 11.96 | 0.84 |
| 02/09 | 4,050 | 4,106 | 4,030 | 4,049 | +1.99% | 771,000 | 3852億9030万 | +7.83% | 11.62 | 0.81 |
| 02/06 | 3,895 | 4,004 | 3,874 | 3,970 | +1.82% | 875,400 | 3777億7290万 | +6.18% | 11.39 | 0.8 |
| 02/05 | 3,900 | 3,984 | 3,896 | 3,899 | +1.54% | 1,398,600 | 3710億1676万 | +4.59% | 11.19 | 0.78 |
| 02/04 | 3,781 | 3,850 | 3,781 | 3,840 | +1.56% | 957,600 | 3654億251万 | +3.14% | 11.02 | 0.77 |
| 02/03 | 3,747 | 3,781 | 3,728 | 3,781 | +1.5% | 472,200 | 3597億8825万 | +1.59% | 10.85 | 0.76 |
| 02/02 | 3,784 | 3,814 | 3,719 | 3,725 | -1.46% | 638,400 | 3544億5946万 | +0.08% | 10.69 | 0.75 |
| 01/30 | 3,737 | 3,780 | 3,731 | 3,780 | +1.15% | 442,800 | 3596億9309万 | +1.42% | 10.85 | 0.76 |
| 01/29 | 3,704 | 3,745 | 3,656 | 3,737 | +0.48% | 442,200 | 3556億135万 | +0.27% | 10.72 | 0.75 |
| 01/28 | 3,758 | 3,758 | 3,716 | 3,719 | -1.35% | 423,000 | 3538億8852万 | -0.27% | 10.67 | 0.75 |
| 01/27 | 3,739 | 3,783 | 3,720 | 3,770 | +0.32% | 551,500 | 3587億4152万 | +1.05% | 10.82 | 0.76 |
| 01/26 | 3,747 | 3,764 | 3,706 | 3,758 | -0.5% | 571,400 | 3575億9964万 | +0.8% | 10.78 | 0.76 |
| 01/23 | 3,775 | 3,783 | 3,744 | 3,777 | +0.45% | 671,900 | 3594億762万 | +1.34% | 10.84 | 0.76 |
| 01/22 | 3,700 | 3,774 | 3,687 | 3,760 | +2.45% | 732,200 | 3577億8995万 | +0.89% | 10.79 | 0.76 |
| 01/21 | 3,620 | 3,672 | 3,606 | 3,670 | -0.43% | 744,500 | 3492億2583万 | -1.53% | 10.53 | 0.74 |
| 01/20 | 3,750 | 3,756 | 3,685 | 3,686 | -2.15% | 692,300 | 3507億4834万 | -1.13% | 10.58 | 0.74 |
| 01/19 | 3,733 | 3,775 | 3,682 | 3,767 | 0% | 739,200 | 3584億5605万 | +0.96% | 10.81 | 0.76 |
| 01/16 | 3,732 | 3,777 | 3,724 | 3,767 | +0.16% | 562,400 | 3584億5605万 | +0.99% | 10.81 | 0.76 |
| 01/15 | 3,730 | 3,768 | 3,727 | 3,761 | +0.67% | 710,200 | 3578億8511万 | +0.83% | 10.79 | 0.76 |
| 01/14 | 3,686 | 3,759 | 3,685 | 3,736 | +1.63% | 785,600 | 3555億619万 | +0.16% | 10.72 | 0.75 |
| 01/13 | 3,657 | 3,690 | 3,635 | 3,676 | +1.3% | 877,100 | 3497億9677万 | -1.47% | 10.55 | 0.74 |
| 01/09 | 3,675 | 3,680 | 3,615 | 3,629 | -0.85% | 663,300 | 3453億2440万 | -2.81% | 10.41 | 0.73 |
| 01/08 | 3,650 | 3,681 | 3,610 | 3,660 | -0.35% | 550,500 | 3482億7426万 | -2.11% | 10.5 | 0.74 |
| 01/07 | 3,650 | 3,685 | 3,622 | 3,673 | +0.63% | 650,600 | 3495億1130万 | -1.9% | 10.54 | 0.74 |
| 01/06 | 3,634 | 3,669 | 3,625 | 3,650 | +0.55% | 672,500 | 3473億2269万 | -2.72% | 10.47 | 0.73 |
| 01/05 | 3,653 | 3,658 | 3,583 | 3,630 | -0.63% | 1,002,800 | 3454億1956万 | -3.46% | 10.41 | 0.73 |
| 2025 | ||||||||||
| 12/30 | 3,680 | 3,707 | 3,653 | 3,653 | -1% | 684,700 | 3476億817万 | -3.05% | 10.69 | 0.73 |
| 12/29 | 3,629 | 3,708 | 3,620 | 3,690 | -2.64% | 1,356,600 | 3511億2897万 | -2.23% | 10.8 | 0.74 |
| 12/26 | 3,827 | 3,831 | 3,790 | 3,790 | -0.32% | 1,307,700 | 3606億4466万 | +0.4% | 11.09 | 0.76 |
| 12/25 | 3,811 | 3,820 | 3,787 | 3,802 | +0.16% | 542,500 | 3617億8654万 | +0.77% | 11.13 | 0.76 |
| 12/24 | 3,844 | 3,844 | 3,788 | 3,796 | -1.02% | 769,500 | 3612億1560万 | +0.72% | 11.11 | 0.76 |
| 12/23 | 3,795 | 3,835 | 3,782 | 3,835 | +1.19% | 612,600 | 3649億2672万 | +1.81% | 11.22 | 0.77 |
| 12/22 | 3,807 | 3,809 | 3,755 | 3,790 | +0.16% | 710,100 | 3606億4466万 | +0.58% | 11.09 | 0.76 |
| 12/19 | 3,764 | 3,806 | 3,745 | 3,784 | +0.83% | 1,198,800 | 3600億7372万 | +0.34% | 11.07 | 0.76 |
| 12/18 | 3,725 | 3,765 | 3,706 | 3,753 | +1.3% | 529,400 | 3571億2386万 | -0.56% | 10.98 | 0.75 |
| 12/17 | 3,715 | 3,719 | 3,682 | 3,705 | -0.83% | 865,900 | 3525億5632万 | -1.83% | 10.84 | 0.74 |
| 12/16 | 3,794 | 3,796 | 3,734 | 3,736 | -1.32% | 787,200 | 3555億619万 | -1.03% | 10.93 | 0.75 |
| 12/15 | 3,726 | 3,794 | 3,708 | 3,786 | +0.72% | 951,700 | 3602億6403万 | +0.32% | 11.08 | 0.76 |
| 12/12 | 3,730 | 3,759 | 3,718 | 3,759 | +1.87% | 426,300 | 3576億9480万 | -0.27% | 11 | 0.76 |
| 12/11 | 3,779 | 3,779 | 3,690 | 3,690 | -1.73% | 743,800 | 3511億2897万 | -1.99% | 10.8 | 0.74 |
| 12/10 | 3,760 | 3,781 | 3,742 | 3,755 | +0.03% | 375,500 | 3573億1417万 | -0.21% | 10.99 | 0.76 |
| 12/09 | 3,776 | 3,784 | 3,745 | 3,754 | -0.35% | 367,800 | 3572億1901万 | -0.11% | 10.99 | 0.75 |
| 12/08 | 3,740 | 3,767 | 3,712 | 3,767 | +0.72% | 624,100 | 3584億5605万 | +0.37% | 11.02 | 0.76 |
| 12/05 | 3,776 | 3,787 | 3,738 | 3,740 | -0.93% | 615,000 | 3558億8682万 | -0.19% | 10.95 | 0.75 |
| 12/04 | 3,737 | 3,778 | 3,734 | 3,775 | +1.04% | 630,600 | 3592億1731万 | +0.91% | 11.05 | 0.76 |
| 12/03 | 3,772 | 3,772 | 3,727 | 3,736 | -0.95% | 629,800 | 3555億619万 | +0.05% | 10.93 | 0.75 |
| 12/02 | 3,792 | 3,813 | 3,761 | 3,772 | -0.13% | 587,900 | 3589億3184万 | +1.02% | 11.04 | 0.76 |
| 12/01 | 3,881 | 3,881 | 3,771 | 3,777 | -2.63% | 1,036,000 | 3594億762万 | +1.23% | 11.05 | 0.76 |
| 11/28 | 3,873 | 3,900 | 3,853 | 3,879 | +0.86% | 349,000 | 3691億1363万 | +4.08% | 11.35 | 0.78 |
| 11/27 | 3,839 | 3,860 | 3,825 | 3,846 | +0.31% | 359,400 | 3659億7345万 | +3.47% | 11.26 | 0.77 |
| 11/26 | 3,840 | 3,865 | 3,820 | 3,834 | +1.19% | 400,400 | 3648億3156万 | +3.4% | 11.22 | 0.77 |
| 11/25 | 3,794 | 3,796 | 3,762 | 3,789 | +1.39% | 390,400 | 3605億4950万 | +2.43% | 11.09 | 0.76 |
| 11/21 | 3,704 | 3,760 | 3,701 | 3,737 | +0.3% | 521,100 | 3556億135万 | +1.25% | 10.94 | 0.75 |
| 11/20 | 3,760 | 3,770 | 3,722 | 3,726 | +0.3% | 348,700 | 3545億5462万 | +1.11% | 10.9 | 0.75 |
| 11/19 | 3,746 | 3,762 | 3,707 | 3,715 | -0.8% | 488,500 | 3535億789万 | +0.95% | 10.87 | 0.75 |
| 11/18 | 3,817 | 3,848 | 3,736 | 3,745 | -2.85% | 618,300 | 3563億6260万 | +1.96% | 10.96 | 0.75 |
| 11/17 | 3,833 | 3,862 | 3,811 | 3,855 | -0.23% | 414,000 | 3668億2986万 | +5.16% | 11.28 | 0.78 |
| 11/14 | 3,899 | 3,900 | 3,805 | 3,864 | +0.29% | 654,500 | 3676億8627万 | +5.54% | 11.31 | 0.78 |
| 11/13 | 3,799 | 3,965 | 3,716 | 3,853 | +2.31% | 1,012,000 | 3666億3955万 | +5.39% | 11.28 | 0.77 |
| 11/12 | 3,724 | 3,789 | 3,724 | 3,766 | +1.15% | 440,800 | 3583億6090万 | +3.15% | 11.02 | 0.76 |
| 11/11 | 3,715 | 3,739 | 3,683 | 3,723 | +0.65% | 482,400 | 3542億6915万 | +2.06% | 10.9 | 0.75 |
| 11/10 | 3,688 | 3,715 | 3,683 | 3,699 | +0.57% | 453,200 | 3519億8538万 | +1.45% | 10.83 | 0.74 |
| 11/07 | 3,650 | 3,678 | 3,643 | 3,678 | +0.68% | 211,400 | 3499億8709万 | +0.99% | 10.76 | 0.74 |
| 11/06 | 3,636 | 3,692 | 3,631 | 3,653 | +0.52% | 386,300 | 3476億817万 | +0.36% | 10.69 | 0.73 |
| 11/05 | 3,610 | 3,636 | 3,541 | 3,634 | +0.22% | 373,700 | 3458億18万 | -0.16% | 10.63 | 0.73 |
| 11/04 | 3,651 | 3,671 | 3,617 | 3,626 | -0.17% | 346,000 | 3450億3893万 | -0.41% | 10.61 | 0.73 |
| 10/31 | 3,630 | 3,640 | 3,611 | 3,632 | +0.19% | 269,400 | 3456億987万 | -0.33% | 10.63 | 0.73 |
| 10/30 | 3,550 | 3,625 | 3,545 | 3,625 | +0.83% | 326,000 | 3449億4377万 | -0.58% | 10.61 | 0.73 |
| 10/29 | 3,617 | 3,639 | 3,595 | 3,595 | -0.14% | 321,600 | 3420億8906万 | -1.4% | 10.52 | 0.72 |
| 10/28 | 3,647 | 3,668 | 3,600 | 3,600 | -3.15% | 716,900 | 3425億6485万 | -1.32% | 10.54 | 0.72 |
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 | |
| 2009年 3月期 | 3,670 367 5/23 367 5/20 | 1,230 123 3/13 123 3/12 他2件 | 821,000 8,210,000 5/1 | - | - | 1141億7356万 3/31 |
| 2010年 3月期 | 2,060 206 3/31 206 3/30 | 1,170 117 10/6 117 10/5 | 2,791,300 27,913,000 11/30 | 1633億3163万 | 927億6602万 | 1601億6014万 3/31 |
| 2011年 3月期 | 2,260 226 3/9 | 1,230 123 3/15 | 7,001,600 70,016,000 6/2 | 1791億8907万 | 975億2325万 | 1774億3879万 3/31 |
| 2012年 3月期 | 2,100 210 5/11 | 1,170 117 11/25 117 11/24 | 2,310,500 23,105,000 5/11 | 1665億312万 | 927億6602万 | 1535億3512万 3/30 |
| 2013年 3月期 | 3,280 328 11/26 | 1,550 155 1/9 | 1,569,000 15,690,000 4/24 | 2600億6201万 | 1228億9516万 | 2931億1209万 12/30 |
| 2014年 12月期 | 3,230 323 1/20 323 1/16 | 2,040 204 10/17 | 3,227,900 32,279,000 6/18 | 2969億5717万 | 1969億3589万 | 2799億2076万 12/30 |
| 2015年 12月期 | 3,820 382 4/22 | 2,560 256 8/25 | 1,758,200 17,582,000 2/16 | 3687億7212万 | 2471億3524万 | 3128億6550万 12/30 |
| 2016年 12月期 | 3,845 12/9 | 1,950 6/28 | 1,525,000 6/29 | 3658億7829万 | 1855億5596万 | 3365億4124万 12/30 |
| 2017年 12月期 | 4,415 8/8 | 3,300 1/18 | 1,800,500 11/14 | 4201億1773万 | 3140億1778万 | 4031億8604万 12/29 |
| 2018年 12月期 | 4,525 1/12 | 3,150 10/26 | 3,493,700 12/25 | 4305億8499万 | 2997億4424万 | 3189億5657万 12/28 |
| 2019年 12月期 | 3,635 3/4 | 2,534 8/26 | 903,200 8/30 | 3458億9534万 | 2411億2759万 | 2872億4843万 12/30 |
| 2020年 12月期 | 3,130 2/14 | 1,833 3/17 | 1,298,700 5/15 | 2978億4110万 | 1744億2260万 | 2464億7011万 12/30 |
| 2021年 12月期 | 3,380 9/17 9/14 | 2,492 1/6 | 857,700 6/18 | 3216億3033万 | 2371億3100万 | 2741億2074万 12/30 |
| 2022年 12月期 | 3,100 1/17 | 2,206 3/9 | 1,274,300 2/8 | 2949億8640万 | 2099億1613万 | 2201億6236万 12/30 |
| 2023年 12月期 | 2,821 8/2 | 2,245 3/16 | 2,053,200 12/28 | 2684億3762万 | 2136億2724万 | 2623億9536万 12/29 |
| 2024年 12月期 | 3,689 12/19 | 2,378 8/5 | 3,264,600 9/30 | 3510億3381万 | 2262億8311万 | 3204億373万 12/30 |
| 2025年 12月期 | 3,965 11/13 | 2,447 4/9 | 2,426,900 5/28 | 3772億9712万 | 2328億4894万 | 3458億6620万 12/30 |
| 最新 | 3,766 2026/3/27 | 387,000 | 3583億6090万 | |||
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。
