ダスキン（4665）の株価チャート
株価
8/17
- 前日 (8/14)
- 4,584
- 始値
- 4,584
- 高値
- 4,607
- 安値
- 4,543
- 終値 -0.89%
- 4,543
- 出来高 -16.57%
- 74,500
乖離率
- 株価（5日）
移動平均値 - -0.39%
4,561 - 株価（25日）
移動平均値 - +1.16%
4,491 - 出来高（5日）
移動平均値 - -59.05%
181,940
2026/03/23～2026/08/17
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 | ||||||||||
| 08/17 | 4,584 | 4,607 | 4,543 | 4,543 | -0.89% | 74,500 | 2180億6400万 | +1.16% | 20.18 | 1.37 |
| 08/14 | 4,533 | 4,590 | 4,511 | 4,584 | +0.11% | 89,300 | 2200億3200万 | +2.14% | 20.37 | 1.38 |
| 08/13 | 4,595 | 4,614 | 4,537 | 4,579 | -0.52% | 128,500 | 2197億9200万 | +2.07% | 20.34 | 1.38 |
| 08/12 | 4,621 | 4,723 | 4,564 | 4,603 | +2.43% | 420,100 | 2209億4400万 | +2.75% | 20.45 | 1.39 |
| 08/10 | 4,407 | 4,494 | 4,351 | 4,494 | +2.46% | 197,300 | 2157億1200万 | +0.47% | 19.97 | 1.35 |
| 08/07 | 4,322 | 4,415 | 4,317 | 4,386 | +1.57% | 99,800 | 2105億2800万 | -1.86% | 19.49 | 1.32 |
| 08/06 | 4,295 | 4,340 | 4,290 | 4,318 | +0.33% | 93,000 | 2072億6400万 | -3.38% | 19.18 | 1.3 |
| 08/05 | 4,323 | 4,347 | 4,253 | 4,304 | -0.44% | 97,700 | 2065億9200万 | -3.67% | 19.12 | 1.3 |
| 08/04 | 4,380 | 4,380 | 4,293 | 4,323 | -1.3% | 118,700 | 2075億400万 | -3.29% | 19.21 | 1.3 |
| 08/03 | 4,444 | 4,444 | 4,341 | 4,380 | -1.51% | 110,000 | 2102億4000万 | -2.1% | 19.46 | 1.32 |
| 07/31 | 4,525 | 4,563 | 4,440 | 4,447 | -3.79% | 120,800 | 2134億5600万 | -0.54% | 19.76 | 1.34 |
| 07/30 | 4,680 | 4,698 | 4,590 | 4,622 | -1.64% | 113,400 | 2218億5600万 | +3.54% | 20.53 | 1.39 |
| 07/29 | 4,605 | 4,752 | 4,574 | 4,699 | +2.46% | 141,700 | 2255億5200万 | +5.64% | 20.88 | 1.42 |
| 07/28 | 4,537 | 4,593 | 4,531 | 4,586 | +1.19% | 86,100 | 2201億2800万 | +3.59% | 20.37 | 1.38 |
| 07/27 | 4,491 | 4,535 | 4,481 | 4,532 | +1.48% | 80,700 | 2175億3600万 | +2.77% | 20.13 | 1.37 |
| 07/24 | 4,400 | 4,468 | 4,380 | 4,466 | +0.68% | 75,500 | 2143億6800万 | +1.59% | 19.84 | 1.35 |
| 07/23 | 4,450 | 4,483 | 4,426 | 4,436 | -1.73% | 55,700 | 2129億2800万 | +1.23% | 19.71 | 1.34 |
| 07/22 | 4,504 | 4,514 | 4,454 | 4,514 | -0.07% | 86,100 | 2166億7200万 | +3.27% | 20.05 | 1.36 |
| 07/21 | 4,552 | 4,583 | 4,508 | 4,517 | -0.46% | 74,000 | 2168億1600万 | +3.65% | 20.07 | 1.36 |
| 07/17 | 4,531 | 4,578 | 4,510 | 4,538 | +1.02% | 92,400 | 2178億2400万 | +4.42% | 20.16 | 1.37 |
| 07/16 | 4,520 | 4,526 | 4,481 | 4,492 | +0.04% | 64,700 | 2156億1600万 | +3.6% | 19.96 | 1.35 |
| 07/15 | 4,508 | 4,529 | 4,478 | 4,490 | -0.33% | 74,800 | 2155億2000万 | +3.74% | 19.95 | 1.35 |
| 07/14 | 4,484 | 4,565 | 4,445 | 4,505 | +1.35% | 94,400 | 2162億4000万 | +4.28% | 20.01 | 1.36 |
| 07/13 | 4,480 | 4,495 | 4,421 | 4,445 | -0.54% | 102,200 | 2133億6000万 | +3.2% | 19.75 | 1.34 |
| 07/10 | 4,460 | 4,477 | 4,420 | 4,469 | -0.2% | 104,200 | 2145億1200万 | +3.98% | 19.85 | 1.35 |
| 07/09 | 4,490 | 4,537 | 4,450 | 4,478 | -1.04% | 90,200 | 2149億4400万 | +4.55% | 19.89 | 1.35 |
| 07/08 | 4,464 | 4,550 | 4,432 | 4,525 | +2.05% | 140,500 | 2172億 | +6.07% | 20.1 | 1.36 |
| 07/07 | 4,410 | 4,457 | 4,400 | 4,434 | 0% | 76,900 | 2128億3200万 | +4.33% | 19.7 | 1.34 |
| 07/06 | 4,408 | 4,445 | 4,408 | 4,434 | +1.03% | 78,500 | 2128億3200万 | +4.7% | 19.7 | 1.34 |
| 07/03 | 4,429 | 4,446 | 4,389 | 4,389 | +0.18% | 70,200 | 2106億7200万 | +3.96% | 19.5 | 1.32 |
| 07/02 | 4,364 | 4,430 | 4,342 | 4,381 | +2.03% | 92,800 | 2102億8800万 | +4.14% | 19.46 | 1.32 |
| 07/01 | 4,340 | 4,340 | 4,283 | 4,294 | -1.49% | 88,400 | 2061億1200万 | +2.41% | 19.08 | 1.29 |
| 06/30 | 4,434 | 4,443 | 4,351 | 4,359 | -1.36% | 95,900 | 2092億3200万 | +4.23% | 19.37 | 1.31 |
| 06/29 | 4,355 | 4,435 | 4,341 | 4,419 | +2.86% | 149,700 | 2121億1200万 | +6% | 19.63 | 1.33 |
| 06/26 | 4,300 | 4,329 | 4,287 | 4,296 | +0.44% | 77,800 | 2062億800万 | +3.37% | 19.09 | 1.29 |
| 06/25 | 4,235 | 4,300 | 4,226 | 4,277 | +1.09% | 71,300 | 2052億9600万 | +3.06% | 19 | 1.29 |
| 06/24 | 4,200 | 4,253 | 4,189 | 4,231 | +1.32% | 97,800 | 2030億8800万 | +2.05% | 18.8 | 1.27 |
| 06/23 | 4,170 | 4,211 | 4,162 | 4,176 | +0.34% | 102,800 | 2004億4800万 | +0.7% | 18.55 | 1.26 |
| 06/22 | 4,168 | 4,170 | 4,138 | 4,162 | -0.14% | 102,200 | 1997億7600万 | +0.22% | 18.49 | 1.25 |
| 06/19 | 4,115 | 4,174 | 4,090 | 4,168 | +1.19% | 90,200 | 2000億6400万 | +0.34% | 18.52 | 1.26 |
| 06/18 | 4,145 | 4,160 | 4,092 | 4,119 | -1.15% | 92,500 | 1977億1200万 | -0.68% | 18.3 | 1.24 |
| 06/17 | 4,219 | 4,236 | 4,167 | 4,167 | -0.29% | 96,900 | 2000億1600万 | +0.68% | 18.51 | 1.26 |
| 06/16 | 4,207 | 4,215 | 4,162 | 4,179 | -1.11% | 72,500 | 2005億9200万 | +1.24% | 18.57 | 1.26 |
| 06/15 | 4,301 | 4,310 | 4,226 | 4,226 | -1.38% | 108,300 | 2028億4800万 | +2.7% | 18.78 | 1.27 |
| 06/12 | 4,287 | 4,317 | 4,260 | 4,285 | -0.35% | 149,800 | 2056億8000万 | +4.46% | 19.04 | 1.29 |
| 06/11 | 4,286 | 4,306 | 4,256 | 4,300 | +0.7% | 149,400 | 2064億 | +5.19% | 19.1 | 1.3 |
| 06/10 | 4,245 | 4,298 | 4,216 | 4,270 | +1.93% | 135,700 | 2049億6000万 | +4.79% | 18.97 | 1.29 |
| 06/09 | 4,210 | 4,237 | 4,184 | 4,189 | -0.69% | 93,800 | 2010億7200万 | +3.15% | 18.61 | 1.26 |
| 06/08 | 4,131 | 4,255 | 4,131 | 4,218 | +2.88% | 161,900 | 2024億6400万 | +4.12% | 18.74 | 1.27 |
| 06/05 | 4,060 | 4,100 | 4,060 | 4,100 | +1.43% | 67,300 | 1968億 | +1.49% | 18.22 | 1.24 |
| 06/04 | 4,097 | 4,099 | 4,042 | 4,042 | -1.96% | 76,000 | 1940億1600万 | +0.22% | 17.96 | 1.22 |
| 06/03 | 4,039 | 4,123 | 4,000 | 4,123 | +1.43% | 95,700 | 1979億400万 | +2.33% | 18.32 | 1.24 |
| 06/02 | 4,075 | 4,099 | 4,036 | 4,065 | -1.19% | 99,700 | 1951億2000万 | +1.07% | 18.06 | 1.22 |
| 06/01 | 4,020 | 4,117 | 3,995 | 4,114 | +2.47% | 180,800 | 1974億7200万 | +2.34% | 18.28 | 1.24 |
| 05/29 | 4,025 | 4,085 | 4,015 | 4,015 | -0.25% | 88,400 | 1927億2000万 | -0.07% | 17.84 | 1.21 |
| 05/28 | 4,019 | 4,034 | 3,999 | 4,025 | +0.15% | 69,400 | 1932億 | +0.07% | 17.88 | 1.21 |
| 05/27 | 4,021 | 4,061 | 3,998 | 4,019 | -0.52% | 103,400 | 1929億1200万 | -0.2% | 17.86 | 1.21 |
| 05/26 | 4,088 | 4,088 | 4,010 | 4,040 | -1.1% | 105,200 | 1939億2000万 | +0.2% | 17.95 | 1.22 |
| 05/25 | 4,132 | 4,134 | 4,070 | 4,085 | -1.71% | 94,800 | 1960億8000万 | +1.24% | 18.15 | 1.23 |
| 05/22 | 4,157 | 4,179 | 4,109 | 4,156 | -0.55% | 82,200 | 1994億8800万 | +3% | 18.46 | 1.25 |
| 05/21 | 4,250 | 4,256 | 4,175 | 4,179 | -1.88% | 79,100 | 2005億9200万 | +3.65% | 18.57 | 1.26 |
| 05/20 | 4,312 | 4,312 | 4,234 | 4,259 | -1.46% | 147,800 | 2044億3200万 | +5.63% | 18.92 | 1.28 |
| 05/19 | 4,239 | 4,324 | 4,198 | 4,322 | +3.03% | 255,400 | 2074億5600万 | +7.27% | 19.2 | 1.3 |
| 05/18 | 4,115 | 4,238 | 4,067 | 4,195 | +5.53% | 362,200 | 2013億6000万 | +4.17% | 18.64 | 1.26 |
| 05/15 | 3,936 | 3,989 | 3,902 | 3,975 | +1.48% | 157,600 | 1908億 | -1.32% | 17.66 | 1.2 |
| 05/14 | 3,905 | 3,929 | 3,882 | 3,917 | +0.31% | 95,300 | 1880億1600万 | -2.97% | 17.4 | 1.18 |
| 05/13 | 3,881 | 3,946 | 3,867 | 3,905 | +1.24% | 133,500 | 1874億4000万 | -3.56% | 17.35 | 1.18 |
| 05/12 | 3,900 | 3,904 | 3,854 | 3,857 | -1.28% | 105,000 | 1851億3600万 | -5.05% | 17.14 | 1.16 |
| 05/11 | 3,950 | 3,959 | 3,897 | 3,907 | -0.66% | 97,800 | 1875億3600万 | -4.17% | 17.36 | 1.18 |
| 05/08 | 3,985 | 3,991 | 3,915 | 3,933 | -0.83% | 110,300 | 1887億8400万 | -3.82% | 17.47 | 1.18 |
| 05/07 | 3,950 | 3,985 | 3,934 | 3,966 | +1.3% | 107,100 | 1903億6800万 | -3.27% | 17.62 | 1.19 |
| 05/01 | 3,940 | 3,940 | 3,891 | 3,915 | -0.81% | 99,600 | 1879億2000万 | -4.84% | 17.39 | 1.18 |
| 04/30 | 3,908 | 3,949 | 3,894 | 3,947 | -0.03% | 175,000 | 1894億5600万 | -4.43% | 17.54 | 1.19 |
| 04/28 | 3,918 | 3,948 | 3,913 | 3,948 | +0.77% | 97,800 | 1895億400万 | -4.75% | 17.54 | 1.19 |
| 04/27 | 3,939 | 3,956 | 3,911 | 3,918 | -0.56% | 106,500 | 1880億6400万 | -5.75% | 17.41 | 1.18 |
| 04/24 | 3,961 | 3,963 | 3,935 | 3,940 | -0.51% | 83,000 | 1891億2000万 | -5.47% | 17.5 | 1.19 |
| 04/23 | 3,980 | 3,980 | 3,935 | 3,960 | -1% | 118,200 | 1900億8000万 | -5.29% | 17.59 | 1.19 |
| 04/22 | 4,068 | 4,074 | 4,000 | 4,000 | -1.84% | 106,800 | 1920億 | -4.67% | 17.77 | 1.2 |
| 04/21 | 4,143 | 4,143 | 4,075 | 4,075 | -0.97% | 69,600 | 1956億 | -3.14% | 18.1 | 1.23 |
| 04/20 | 4,160 | 4,167 | 4,107 | 4,115 | -0.51% | 66,900 | 1975億2000万 | -2.35% | 18.28 | 1.24 |
| 04/17 | 4,148 | 4,157 | 4,134 | 4,136 | -0.27% | 73,500 | 1985億2800万 | -1.94% | 18.38 | 1.25 |
| 04/16 | 4,130 | 4,152 | 4,125 | 4,147 | +0.88% | 89,700 | 1990億5600万 | -1.75% | 18.42 | 1.25 |
| 04/15 | 4,085 | 4,114 | 4,080 | 4,111 | +0.66% | 122,100 | 1973億2800万 | -2.72% | 18.26 | 1.24 |
| 04/14 | 4,109 | 4,125 | 4,075 | 4,084 | -0.32% | 81,000 | 1960億3200万 | -3.5% | 18.14 | 1.23 |
| 04/13 | 4,150 | 4,162 | 4,088 | 4,097 | -1.59% | 130,300 | 1966億5600万 | -3.35% | 18.2 | 1.23 |
| 04/10 | 4,201 | 4,217 | 4,151 | 4,163 | -0.9% | 107,300 | 1998億2400万 | -1.93% | 18.5 | 1.25 |
| 04/09 | 4,251 | 4,280 | 4,201 | 4,201 | -1.29% | 85,000 | 2016億4800万 | -1.18% | 18.66 | 1.27 |
| 04/08 | 4,300 | 4,302 | 4,247 | 4,256 | +0.66% | 125,600 | 2042億8800万 | +0.07% | 18.91 | 1.28 |
| 04/07 | 4,207 | 4,250 | 4,195 | 4,228 | +0.57% | 105,300 | 2029億4400万 | -0.59% | 18.78 | 1.27 |
| 04/06 | 4,227 | 4,246 | 4,204 | 4,204 | -0.14% | 102,400 | 2017億9200万 | -1.25% | 18.68 | 1.27 |
| 04/03 | 4,215 | 4,244 | 4,210 | 4,210 | -0.71% | 111,700 | 2020億8000万 | -1.22% | 18.7 | 1.27 |
| 04/02 | 4,235 | 4,289 | 4,227 | 4,240 | +0.12% | 98,800 | 2035億2000万 | -0.56% | 18.84 | 1.28 |
| 04/01 | 4,220 | 4,237 | 4,195 | 4,235 | +0.64% | 121,300 | 2032億8000万 | -0.7% | 18.82 | 1.28 |
| 03/31 | 4,180 | 4,248 | 4,179 | 4,208 | +0.5% | 129,400 | 2019億8400万 | -1.38% | 21.58 | 1.25 |
| 03/30 | 4,144 | 4,200 | 4,125 | 4,187 | -3.28% | 278,100 | 2009億7600万 | -1.9% | 21.47 | 1.25 |
| 03/27 | 4,353 | 4,365 | 4,327 | 4,329 | +0.32% | 339,900 | 2077億9200万 | +1.36% | 22.2 | 1.29 |
| 03/26 | 4,336 | 4,336 | 4,284 | 4,315 | +0.07% | 161,700 | 2071億2000万 | +1.1% | 22.13 | 1.29 |
| 03/25 | 4,323 | 4,337 | 4,306 | 4,312 | +1.22% | 132,400 | 2069億7600万 | +1.08% | 22.11 | 1.29 |
| 03/24 | 4,243 | 4,275 | 4,231 | 4,260 | +1.74% | 101,700 | 2044億8000万 | -0.12% | 21.85 | 1.27 |
| 03/23 | 4,270 | 4,271 | 4,185 | 4,187 | -1.99% | 194,500 | 2009億7600万 | -1.87% | 21.47 | 1.25 |
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 | 2,115 4/2 | 1,580 3/18 | 650,700 10/31 | - | - | +7.21% 4/7 | -12.48% 1/22 |
| 2009年 3月期 | 1,905 5/16 | 1,287 10/28 | 303,900 4/30 | - | - | +7.22% 11/5 | -15.55% 10/10 |
| 2010年 3月期 | 1,749 8/31 | 1,518 5/1 | 287,400 2/1 | - | - | +4.33% 8/28 | -4.88% 10/6 |
| 2011年 3月期 | 1,670 4/26 | 1,340 3/15 | 378,300 3/16 | 1125億4935万 | 903億906万 | +5.43% 11/18 | -12.94% 3/16 |
| 2012年 3月期 | 1,689 2/29 | 1,456 8/9 | 263,400 5/13 | 1138億2985万 | 981億2686万 | +6.99% 2/22 | -5.36% 4/11 |
| 2013年 3月期 | 1,900 3/29 3/28 他4件 | 1,418 6/4 | 324,000 9/25 | 1280億5016万 | 955億6585万 | +9.39% 2/6 | -5.79% 5/28 |
| 2014年 3月期 | 2,064 1/21 | 1,630 6/7 | 432,700 3/26 | 1341億4931万 | 1098億5356万 | +7.61% 7/1 | -10.94% 6/7 |
| 2015年 3月期 | 2,195 3/25 | 1,679 10/17 | 844,500 11/20 | 1393億7113万 | 1066億780万 | +8.14% 2/9 | -6.4% 10/17 |
| 2016年 3月期 | 2,532 8/19 | 1,841 1/21 | 581,200 7/31 | 1607億6889万 | 1168億9396万 | +13.87% 8/6 | -12.91% 1/21 |
| 2017年 3月期 | 2,595 3/10 | 1,626 6/24 | 808,700 4/27 | 1491億9906万 | 934億8658万 | +9.34% 11/28 | -9.93% 6/24 |
| 2018年 3月期 | 3,250 10/16 | 2,352 4/17 | 812,400 7/31 | 1793億8317万 | 1298億1822万 | +10.77% 5/16 | -11.17% 2/14 |
| 2019年 3月期 | 2,958 8/2 | 2,160 12/25 | 461,700 7/31 | 1632億6628万 | 1192億2081万 | +8.68% 8/1 | -13.69% 12/25 |
| 2020年 3月期 | 3,145 12/13 | 2,189 3/13 | 329,100 3/18 | 1657億2521万 | 1153億4896万 | +9.06% 3/27 | -20.1% 3/13 |
| 2021年 3月期 | 2,996 11/16 | 2,560 8/11 | 354,200 9/28 | 1527億8048万 | 1305億4674万 | +7.85% 11/12 | -6.46% 10/23 |
| 2022年 3月期 | 2,875 3/17 | 2,503 6/21 | 416,000 9/28 | 1466億1011万 | 1276億4004万 | +5.09% 12/16 | -4.02% 5/13 |
| 2023年 3月期 | 3,325 3/10 | 2,658 4/18 | 351,900 9/28 | 1695億5778万 | 1355億4423万 | +7.82% 3/9 | -3.69% 9/7 |
| 2024年 3月期 | 3,487 1/17 1/16 | 3,070 6/1 | 357,700 9/27 | 1778億1894万 | 1565億5410万 | +5.58% 12/14 | -6.32% 5/31 |
| 2025年 3月期 | 4,190 10/18 | 3,184 4/3 | 598,100 8/7 | 2095億 | 1623億6751万 | +8.69% 6/4 | -8.96% 8/7 |
| 2026年 3月期 | 4,428 1/20 | 3,429 4/7 | 600,200 9/26 | 2125億4400万 | 1645億9200万 | +9.61% 12/2 | -5.75% 4/27 |
| 最新 | 4,543 2026/8/17 | 74,500 | 2180億6400万 | +1.16% 4,491 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- 8%（1.08倍）
- 2008/12/30 vs 2007/12/28
- -18%（0.82倍）
- 2009/12/30 vs 2008/12/30
- 4%（1.04倍）
- 2010/12/30 vs 2009/12/30
- -7%（0.93倍）
- 2011/12/30 vs 2010/12/30
- -1%（0.99倍）
- 2012/12/28 vs 2011/12/30
- 3%（1.03倍）
- 2013/12/30 vs 2012/12/28
- 28%（1.28倍）
- 2014/12/30 vs 2013/12/30
- -11%（0.89倍）
- 2015/12/30 vs 2014/12/30
- 24%（1.24倍）
- 2016/12/30 vs 2015/12/30
- 9%（1.09倍）
- 2017/12/29 vs 2016/12/30
- 24%（1.24倍）
- 2018/12/28 vs 2017/12/29
- -19%（0.81倍）
- 2019/12/30 vs 2018/12/28
- 26%（1.26倍）
- 2020/12/30 vs 2019/12/30
- -5%（0.95倍）
- 2021/12/30 vs 2020/12/30
- -2%（0.98倍）
- 2022/12/30 vs 2021/12/30
- 7%（1.07倍）
- 2023/12/29 vs 2022/12/30
- 12%（1.12倍）
- 2024/12/30 vs 2023/12/29
- 11%（1.11倍）
- 2025/12/30 vs 2024/12/30
- 15%（1.15倍）
- 2026/08/17 vs 2025/12/30
- 7%（1.07倍）
- 過去安値
1,287円（2008/10/28） - 253%（3.53倍）
4,543円（8/17）
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。
