- 4631
- 2026/09/28
- 時価
- 4571億円
- PER 予
- 9.48倍
- 2009年以降
- 赤字-109.88倍
（2009-2025年） - PBR
- 0.89倍
- 2009年以降
- 0.49-14.1倍
（2009-2025年） - 配当 予
- 3.12%
- ROE 予
- 9.41%
- ROA 予
- 3.61%
- 資料
- Link
- CSV,JSON
DIC（4631）の株価チャート
株価
9/28
- 前日 (9/25)
- 4,846
- 始値
- 4,895
- 高値
- 4,895
- 安値
- 4,804
- 終値 -0.87%
- 4,804
- 出来高 -9.08%
- 475,900
乖離率
- 株価（5日）
移動平均値 - -0.17%
4,812 - 株価（25日）
移動平均値 - -1.78%
4,891 - 出来高（5日）
移動平均値 - -3.66%
494,000
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 | 4,895 | 4,895 | 4,804 | 4,804 | -0.87% | 475,900 | - | -1.78% | - | - |
| 09/25 | 4,793 | 4,879 | 4,759 | 4,846 | +0.69% | 523,400 | - | -1.26% | - | - |
| 09/24 | 4,775 | 4,843 | 4,773 | 4,813 | +1.22% | 440,100 | - | -2.45% | - | - |
| 09/18 | 4,857 | 4,899 | 4,740 | 4,755 | -1.82% | 604,300 | - | -4.21% | - | - |
| 09/17 | 4,810 | 4,843 | 4,789 | 4,843 | +1.17% | 426,300 | - | -3% | - | - |
| 09/16 | 4,692 | 4,809 | 4,667 | 4,787 | +3.23% | 656,600 | - | -4.76% | - | - |
| 09/15 | 4,596 | 4,697 | 4,576 | 4,637 | +0.26% | 454,000 | - | -8.36% | - | - |
| 09/14 | 4,525 | 4,644 | 4,514 | 4,625 | +0.28% | 572,900 | - | -9.12% | - | - |
| 09/11 | 4,530 | 4,637 | 4,505 | 4,612 | -0.71% | 591,500 | - | -9.41% | - | - |
| 09/10 | 4,603 | 4,665 | 4,563 | 4,645 | -0.02% | 797,300 | - | -8.83% | - | - |
| 09/09 | 4,636 | 4,705 | 4,606 | 4,646 | +0.82% | 536,500 | - | -8.85% | - | - |
| 09/08 | 4,811 | 4,850 | 4,608 | 4,608 | -5.59% | 809,000 | - | -9.43% | - | - |
| 09/07 | 4,860 | 4,940 | 4,827 | 4,881 | +0.51% | 638,800 | - | -3.9% | - | - |
| 09/04 | 4,900 | 4,920 | 4,788 | 4,856 | -1.52% | 959,600 | - | -4.03% | - | - |
| 09/03 | 4,993 | 5,030 | 4,906 | 4,931 | -0.46% | 534,200 | - | -2.12% | - | - |
| 09/02 | 5,222 | 5,244 | 4,954 | 4,954 | -6.44% | 722,500 | - | -1.22% | - | - |
| 09/01 | 5,048 | 5,295 | 5,017 | 5,295 | +5.08% | 1,232,000 | - | +6.05% | - | - |
| 08/31 | 4,900 | 5,046 | 4,878 | 5,039 | +1.74% | 680,200 | - | +1.55% | - | - |
| 08/28 | 5,024 | 5,055 | 4,943 | 4,953 | -1.43% | 600,300 | - | +0.26% | - | - |
| 08/27 | 5,100 | 5,136 | 5,023 | 5,025 | -0.79% | 546,200 | - | +2.07% | - | - |
| 08/26 | 5,114 | 5,148 | 5,061 | 5,065 | -0.59% | 447,800 | - | +3.26% | - | - |
| 08/25 | 5,142 | 5,178 | 5,053 | 5,095 | -0.91% | 500,100 | - | +4.36% | - | - |
| 08/24 | 5,180 | 5,229 | 5,130 | 5,142 | -0.92% | 418,500 | - | +5.89% | - | - |
| 08/21 | 5,228 | 5,284 | 5,157 | 5,190 | -0.95% | 524,500 | - | +7.39% | - | - |
| 08/20 | 5,297 | 5,297 | 5,171 | 5,240 | +0.42% | 608,700 | - | +8.92% | - | - |
| 08/19 | 5,399 | 5,425 | 5,218 | 5,218 | -5.04% | 622,400 | - | +9.05% | - | - |
| 08/18 | 5,488 | 5,568 | 5,449 | 5,495 | -1.29% | 837,000 | - | +15.51% | - | - |
| 08/17 | 5,555 | 5,712 | 5,530 | 5,567 | +1.85% | 879,900 | - | +17.87% | - | - |
| 08/14 | 5,575 | 5,665 | 5,451 | 5,466 | -3.68% | 773,600 | - | +16.62% | - | - |
| 08/13 | 5,680 | 5,876 | 5,668 | 5,675 | +0.78% | 1,272,800 | - | +21.78% | - | - |
| 08/12 | 5,478 | 5,781 | 5,382 | 5,631 | +4.7% | 2,824,900 | - | +21.78% | - | - |
| 08/10 | 4,750 | 5,378 | 4,735 | 5,378 | +14.96% | 854,800 | - | +17.09% | - | - |
| 08/07 | 4,686 | 4,716 | 4,643 | 4,678 | -0.66% | 544,400 | - | +2.36% | - | - |
| 08/06 | 4,620 | 4,749 | 4,620 | 4,709 | +0.68% | 478,600 | - | +2.95% | - | - |
| 08/05 | 4,533 | 4,679 | 4,508 | 4,677 | +5.41% | 441,300 | - | +2.16% | - | - |
| 08/04 | 4,396 | 4,445 | 4,364 | 4,437 | +1.53% | 382,500 | - | -3.21% | - | - |
| 08/03 | 4,380 | 4,392 | 4,270 | 4,370 | -1.22% | 464,100 | - | -5.06% | - | - |
| 07/31 | 4,429 | 4,499 | 4,342 | 4,424 | +2.86% | 625,700 | - | -4.45% | - | - |
| 07/30 | 4,300 | 4,364 | 4,266 | 4,301 | -1.33% | 1,329,300 | - | -7.68% | - | - |
| 07/29 | 4,431 | 4,432 | 4,286 | 4,359 | -0.57% | 609,500 | - | -7% | - | - |
| 07/28 | 4,479 | 4,499 | 4,356 | 4,384 | -3.37% | 451,200 | - | -7.08% | - | - |
| 07/27 | 4,509 | 4,547 | 4,450 | 4,537 | +1.43% | 422,800 | - | -4.54% | - | - |
| 07/24 | 4,474 | 4,493 | 4,420 | 4,473 | -1.56% | 466,800 | - | -6.46% | - | - |
| 07/23 | 4,595 | 4,596 | 4,519 | 4,544 | -0.46% | 408,800 | - | -5.59% | - | - |
| 07/22 | 4,570 | 4,644 | 4,501 | 4,565 | +1.44% | 394,800 | - | -5.66% | - | - |
| 07/21 | 4,499 | 4,531 | 4,452 | 4,500 | +1.42% | 468,700 | - | -7.39% | - | - |
| 07/17 | 4,533 | 4,574 | 4,380 | 4,437 | -2.7% | 504,000 | - | -9.08% | - | - |
| 07/16 | 4,600 | 4,673 | 4,560 | 4,560 | -1.94% | 462,600 | - | -6.84% | - | - |
| 07/15 | 4,650 | 4,692 | 4,586 | 4,650 | +1.53% | 659,100 | - | -5.08% | - | - |
| 07/14 | 4,533 | 4,585 | 4,491 | 4,580 | +1.33% | 544,300 | - | -6.51% | - | - |
| 07/13 | 4,722 | 4,733 | 4,505 | 4,520 | -3% | 480,100 | - | -7.87% | - | - |
| 07/10 | 4,676 | 4,699 | 4,641 | 4,660 | -0.15% | 417,900 | - | -5.19% | - | - |
| 07/09 | 4,829 | 4,838 | 4,649 | 4,667 | -2.47% | 442,700 | - | -5.24% | - | - |
| 07/08 | 4,769 | 4,875 | 4,759 | 4,785 | +0.13% | 482,100 | - | -3.04% | - | - |
| 07/07 | 4,869 | 4,903 | 4,779 | 4,779 | -1.5% | 403,900 | - | -3.32% | - | - |
| 07/06 | 4,820 | 4,895 | 4,811 | 4,852 | +1.27% | 322,500 | - | -1.98% | - | - |
| 07/03 | 4,768 | 4,823 | 4,712 | 4,791 | +0.02% | 294,800 | - | -3.29% | - | - |
| 07/02 | 4,870 | 4,883 | 4,773 | 4,790 | -0.6% | 267,800 | - | -3.33% | - | - |
| 07/01 | 4,852 | 4,870 | 4,778 | 4,819 | +0.15% | 454,600 | - | -2.74% | - | - |
| 06/30 | 4,938 | 4,949 | 4,790 | 4,812 | -2.12% | 455,600 | - | -2.94% | - | - |
| 06/29 | 4,985 | 4,990 | 4,838 | 4,916 | -2.46% | 493,300 | - | -0.93% | - | - |
| 06/26 | 5,175 | 5,195 | 4,997 | 5,040 | -2.1% | 445,200 | - | +1.61% | - | - |
| 06/25 | 5,137 | 5,176 | 5,098 | 5,148 | +2.78% | 339,200 | - | +4.11% | - | - |
| 06/24 | 5,080 | 5,141 | 4,985 | 5,009 | -2.51% | 436,200 | - | +1.73% | - | - |
| 06/23 | 5,270 | 5,283 | 5,138 | 5,138 | -2.06% | 476,000 | - | +4.81% | - | - |
| 06/22 | 5,205 | 5,302 | 5,190 | 5,246 | -0.21% | 380,100 | - | +7.61% | - | - |
| 06/19 | 5,288 | 5,374 | 5,245 | 5,257 | -0.19% | 786,800 | - | +8.55% | - | - |
| 06/18 | 5,213 | 5,272 | 5,151 | 5,267 | +1.72% | 545,900 | - | +9.71% | - | - |
| 06/17 | 5,098 | 5,210 | 5,049 | 5,178 | +2.27% | 633,300 | - | +9.19% | - | - |
| 06/16 | 5,015 | 5,089 | 4,989 | 5,063 | +0.66% | 497,300 | - | +8.07% | - | - |
| 06/15 | 4,888 | 5,057 | 4,883 | 5,030 | +4.4% | 624,700 | - | +8.64% | - | - |
| 06/12 | 4,746 | 4,872 | 4,706 | 4,818 | +3.55% | 592,800 | - | +5.29% | - | - |
| 06/11 | 4,610 | 4,677 | 4,593 | 4,653 | +0.06% | 384,400 | - | +2.74% | - | - |
| 06/10 | 4,720 | 4,777 | 4,641 | 4,650 | -2.5% | 522,300 | - | +3.52% | - | - |
| 06/09 | 4,806 | 4,847 | 4,692 | 4,769 | +0.7% | 445,300 | - | +7.19% | - | - |
| 06/08 | 4,730 | 4,821 | 4,691 | 4,736 | -3.68% | 537,200 | - | +7.59% | - | - |
| 06/05 | 4,950 | 4,964 | 4,879 | 4,917 | -0.04% | 382,500 | - | +12.88% | - | - |
| 06/04 | 4,954 | 4,960 | 4,762 | 4,919 | -1.26% | 588,200 | - | +14.32% | - | - |
| 06/03 | 4,942 | 5,029 | 4,930 | 4,982 | +0.52% | 584,400 | - | +17.22% | - | - |
| 06/02 | 4,908 | 5,032 | 4,829 | 4,956 | +0.36% | 568,900 | - | +18.11% | - | - |
| 06/01 | 4,790 | 4,945 | 4,714 | 4,938 | +2.17% | 961,100 | - | +19.1% | - | - |
| 05/29 | 4,834 | 4,897 | 4,796 | 4,833 | +0.96% | 934,000 | - | +17.94% | - | - |
| 05/28 | 4,820 | 4,883 | 4,724 | 4,787 | -2.09% | 724,300 | - | +18.11% | - | - |
| 05/27 | 4,960 | 4,960 | 4,846 | 4,889 | -0.59% | 702,400 | - | +21.89% | - | - |
| 05/26 | 4,829 | 4,951 | 4,809 | 4,918 | +1.21% | 878,800 | - | +24% | - | - |
| 05/25 | 4,725 | 4,870 | 4,717 | 4,859 | +4.09% | 837,500 | - | +23.99% | - | - |
| 05/22 | 4,632 | 4,688 | 4,573 | 4,668 | +0.89% | 697,900 | - | +20.56% | - | - |
| 05/21 | 4,514 | 4,689 | 4,475 | 4,627 | +3.81% | 965,400 | - | +20.65% | - | - |
| 05/20 | 4,445 | 4,508 | 4,336 | 4,457 | -0.13% | 1,202,900 | - | +17.26% | - | - |
| 05/19 | 4,470 | 4,475 | 4,372 | 4,463 | +0.45% | 889,100 | - | +18.26% | - | - |
| 05/18 | 4,332 | 4,508 | 4,251 | 4,443 | +5.81% | 1,834,300 | - | +18.54% | - | - |
| 05/15 | 3,772 | 4,385 | 3,733 | 4,199 | +10.82% | 2,771,100 | - | +12.97% | - | - |
| 05/14 | 3,755 | 3,816 | 3,743 | 3,789 | +0.91% | 656,100 | - | +2.52% | - | - |
| 05/13 | 3,699 | 3,780 | 3,682 | 3,755 | +1.51% | 698,100 | - | +1.71% | - | - |
| 05/12 | 3,660 | 3,720 | 3,650 | 3,699 | +0.85% | 403,700 | - | +0.3% | - | - |
| 05/11 | 3,645 | 3,693 | 3,630 | 3,668 | +0.41% | 459,300 | - | -0.57% | - | - |
| 05/08 | 3,667 | 3,674 | 3,610 | 3,653 | -1.96% | 525,100 | - | -0.98% | - | - |
| 05/07 | 3,630 | 3,740 | 3,614 | 3,726 | +4.08% | 686,000 | - | +0.98% | - | - |
| 05/01 | 3,557 | 3,599 | 3,526 | 3,580 | -0.11% | 323,500 | - | -3.01% | - | - |
| 04/30 | 3,559 | 3,584 | 3,498 | 3,584 | -0.22% | 475,400 | - | -3.11% | - | - |
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 | |
| 2008年 3月期 | 5,800 580 12/26 | 2,940 294 3/17 | 2,054,900 20,549,000 2/4 | - | - | +9.54% 9/21 | -21.96% 2/1 |
| 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 | - | - | +15.76% 4/3 | -31.48% 10/10 |
| 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 | +15.53% 10/30 | -14.62% 10/5 |
| 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 | +14.88% 2/10 | -29.63% 3/15 |
| 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 | +12.35% 1/20 | -15.65% 8/22 |
| 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 | +19.05% 5/22 | -10.79% 6/7 |
| 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 | +16.91% 12/8 | -13.08% 10/17 |
| 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 | +13.07% 2/16 | -13.32% 1/21 |
| 2016年 12月期 | 3,845 12/9 | 1,950 6/28 | 1,525,000 6/29 | 76億3809万 | 38億7367万 | +18.74% 8/29 | -21.41% 2/12 |
| 2017年 12月期 | 4,415 8/8 | 3,300 1/18 | 1,800,500 11/14 | 4201億1773万 | 65億5545万 | +11.53% 3/6 | -8.74% 8/14 |
| 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 | +7.8% 12/3 | -13.9% 10/26 10/25 |
| 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 | +12.28% 9/13 | -15.03% 5/15 |
| 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 | +12.23% 5/28 | -27.3% 3/18 |
| 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 | +7.96% 9/14 | -6.66% 10/5 |
| 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 | +4.37% 4/4 | -16.97% 3/9 |
| 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 | +10.81% 12/29 | -7.13% 8/9 |
| 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 | +9.63% 5/24 | -19.04% 8/5 |
| 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 | +12.78% 8/22 | -21.46% 4/7 |
| 最新 | 4,804 2026/9/28 | 475,900 | 4571億3376万 | -1.78% 4,891 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 18%（1.18倍）
- 1985/12/28 vs 1984/12/28
- -2%（0.98倍）
- 1986/12/27 vs 1985/12/28
- 74%（1.74倍）
- 1987/12/28 vs 1986/12/27
- 26%（1.26倍）
- 1988/12/28 vs 1987/12/28
- 36%（1.36倍）
- 1989/12/29 vs 1988/12/28
- 5%（1.05倍）
- 1990/12/28 vs 1989/12/29
- -50%（0.5倍）
- 1991/12/30 vs 1990/12/28
- 4%（1.04倍）
- 1992/12/30 vs 1991/12/30
- -18%（0.82倍）
- 1993/12/30 vs 1992/12/30
- 4%（1.04倍）
- 1994/12/30 vs 1993/12/30
- 15%（1.15倍）
- 1995/12/29 vs 1994/12/30
- -1%（0.99倍）
- 1996/12/30 vs 1995/12/29
- -11%（0.89倍）
- 1997/12/30 vs 1996/12/30
- -23%（0.77倍）
- 1998/12/30 vs 1997/12/30
- -6%（0.94倍）
- 1999/12/30 vs 1998/12/30
- -2%（0.98倍）
- 2000/12/29 vs 1999/12/30
- 12%（1.12倍）
- 2001/12/28 vs 2000/12/29
- -45%（0.55倍）
- 2002/12/30 vs 2001/12/28
- 2%（1.02倍）
- 2003/12/30 vs 2002/12/30
- 7%（1.07倍）
- 2004/12/30 vs 2003/12/30
- 16%（1.16倍）
- 2005/12/30 vs 2004/12/30
- 117%（2.17倍）
- 2006/12/29 vs 2005/12/30
- -9%（0.91倍）
- 2007/12/28 vs 2006/12/29
- 21%（1.21倍）
- 2008/12/30 vs 2007/12/28
- -67%（0.33倍）
- 2009/12/30 vs 2008/12/30
- -16%（0.84倍）
- 2010/12/30 vs 2009/12/30
- 15%（1.15倍）
- 2011/12/30 vs 2010/12/30
- -23%（0.77倍）
- 2012/12/28 vs 2011/12/30
- 14%（1.14倍）
- 2013/12/30 vs 2012/12/28
- 101%（2.01倍）
- 2014/12/30 vs 2013/12/30
- -9%（0.91倍）
- 2015/12/30 vs 2014/12/30
- 13%（1.13倍）
- 2016/12/30 vs 2015/12/30
- 8%（1.08倍）
- 2017/12/29 vs 2016/12/30
- 20%（1.2倍）
- 2018/12/28 vs 2017/12/29
- -21%（0.79倍）
- 2019/12/30 vs 2018/12/28
- -10%（0.9倍）
- 2020/12/30 vs 2019/12/30
- -14%（0.86倍）
- 2021/12/30 vs 2020/12/30
- 11%（1.11倍）
- 2022/12/30 vs 2021/12/30
- -20%（0.8倍）
- 2023/12/29 vs 2022/12/30
- 19%（1.19倍）
- 2024/12/30 vs 2023/12/29
- 22%（1.22倍）
- 2025/12/30 vs 2024/12/30
- 8%（1.08倍）
- 2026/09/28 vs 2025/12/30
- 32%（1.32倍）
- 過去安値
1,170円（2011/11/25） - 311%（4.11倍）
4,804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。
