- 4665
- 2026/09/28
- 時価
- 2268億円
- PER 予
- 21倍
- 2010年以降
- 13.08-52.41倍
（2010-2026年） - PBR
- 1.42倍
- 2010年以降
- 0.61-1.32倍
（2010-2026年） - 配当 予
- 2.86%
- ROE 予
- 6.78%
- ROA 予
- 5.15%
- 資料
- Link
- CSV,JSON
ダスキン（4665）の株価チャート
株価
9/28
- 前日 (9/25)
- 4,772
- 始値
- 4,789
- 高値
- 4,800
- 安値
- 4,725
- 終値 -0.94%
- 4,727
- 出来高 +83.38%
- 326,600
乖離率
- 株価（5日）
移動平均値 - -0.34%
4,743 - 株価（25日）
移動平均値 - +1.13%
4,674 - 出来高（5日）
移動平均値 - +57.58%
207,260
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 | 4,789 | 4,800 | 4,725 | 4,727 | -0.94% | 326,600 | - | +1.13% | - | - |
| 09/25 | 4,762 | 4,789 | 4,738 | 4,772 | +0.74% | 178,100 | - | +2.23% | - | - |
| 09/24 | 4,732 | 4,763 | 4,723 | 4,737 | +0.11% | 218,600 | - | +1.67% | - | - |
| 09/18 | 4,721 | 4,763 | 4,711 | 4,732 | -0.32% | 170,000 | - | +1.74% | - | - |
| 09/17 | 4,700 | 4,753 | 4,686 | 4,747 | +1.67% | 143,000 | - | +2.2% | - | - |
| 09/16 | 4,692 | 4,698 | 4,657 | 4,669 | +0.5% | 74,900 | - | +0.67% | - | - |
| 09/15 | 4,698 | 4,706 | 4,646 | 4,646 | -0.3% | 73,700 | - | +0.22% | - | - |
| 09/14 | 4,619 | 4,673 | 4,619 | 4,660 | +1.75% | 77,700 | - | +0.65% | - | - |
| 09/11 | 4,562 | 4,601 | 4,556 | 4,580 | -0.63% | 107,500 | - | -0.84% | - | - |
| 09/10 | 4,611 | 4,618 | 4,567 | 4,609 | +0.2% | 72,100 | - | +0.02% | - | - |
| 09/09 | 4,610 | 4,643 | 4,597 | 4,600 | -0.86% | 81,200 | - | +0.09% | - | - |
| 09/08 | 4,611 | 4,659 | 4,597 | 4,640 | +0.63% | 91,700 | - | +1.2% | - | - |
| 09/07 | 4,650 | 4,665 | 4,611 | 4,611 | -1.16% | 96,500 | - | +0.79% | - | - |
| 09/04 | 4,632 | 4,681 | 4,619 | 4,665 | +0.3% | 86,800 | - | +2.12% | - | - |
| 09/03 | 4,671 | 4,671 | 4,633 | 4,651 | -0.43% | 90,100 | - | +1.86% | - | - |
| 09/02 | 4,684 | 4,693 | 4,631 | 4,671 | -0.49% | 121,700 | - | +2.25% | - | - |
| 09/01 | 4,685 | 4,732 | 4,685 | 4,694 | -0.53% | 101,300 | - | +2.83% | - | - |
| 08/31 | 4,702 | 4,730 | 4,680 | 4,719 | +0.79% | 102,200 | - | +3.53% | - | - |
| 08/28 | 4,655 | 4,694 | 4,645 | 4,682 | -0.04% | 81,600 | - | +2.95% | - | - |
| 08/27 | 4,664 | 4,718 | 4,650 | 4,684 | -0.21% | 69,000 | - | +3.22% | - | - |
| 08/26 | 4,682 | 4,734 | 4,682 | 4,694 | +0.26% | 63,700 | - | +3.57% | - | - |
| 08/25 | 4,717 | 4,735 | 4,678 | 4,682 | +0.36% | 88,500 | - | +3.47% | - | - |
| 08/24 | 4,680 | 4,711 | 4,635 | 4,665 | -0.55% | 96,900 | - | +3.23% | - | - |
| 08/21 | 4,655 | 4,725 | 4,640 | 4,691 | +1.3% | 148,100 | - | +3.97% | - | - |
| 08/20 | 4,632 | 4,656 | 4,597 | 4,631 | +1.51% | 103,900 | - | +2.82% | - | - |
| 08/19 | 4,578 | 4,579 | 4,509 | 4,562 | +0.29% | 79,600 | - | +1.4% | - | - |
| 08/18 | 4,540 | 4,577 | 4,496 | 4,549 | +0.13% | 82,900 | - | +1.22% | - | - |
| 08/17 | 4,584 | 4,607 | 4,543 | 4,543 | -0.89% | 74,500 | - | +1.16% | - | - |
| 08/14 | 4,533 | 4,590 | 4,511 | 4,584 | +0.11% | 89,300 | - | +2.14% | - | - |
| 08/13 | 4,595 | 4,614 | 4,537 | 4,579 | -0.52% | 128,500 | - | +2.07% | - | - |
| 08/12 | 4,621 | 4,723 | 4,564 | 4,603 | +2.43% | 420,100 | - | +2.75% | - | - |
| 08/10 | 4,407 | 4,494 | 4,351 | 4,494 | +2.46% | 197,300 | - | +0.47% | - | - |
| 08/07 | 4,322 | 4,415 | 4,317 | 4,386 | +1.57% | 99,800 | - | -1.86% | - | - |
| 08/06 | 4,295 | 4,340 | 4,290 | 4,318 | +0.33% | 93,000 | - | -3.38% | - | - |
| 08/05 | 4,323 | 4,347 | 4,253 | 4,304 | -0.44% | 97,700 | - | -3.67% | - | - |
| 08/04 | 4,380 | 4,380 | 4,293 | 4,323 | -1.3% | 118,700 | - | -3.29% | - | - |
| 08/03 | 4,444 | 4,444 | 4,341 | 4,380 | -1.51% | 110,000 | - | -2.1% | - | - |
| 07/31 | 4,525 | 4,563 | 4,440 | 4,447 | -3.79% | 120,800 | - | -0.54% | - | - |
| 07/30 | 4,680 | 4,698 | 4,590 | 4,622 | -1.64% | 113,400 | - | +3.54% | - | - |
| 07/29 | 4,605 | 4,752 | 4,574 | 4,699 | +2.46% | 141,700 | - | +5.64% | - | - |
| 07/28 | 4,537 | 4,593 | 4,531 | 4,586 | +1.19% | 86,100 | - | +3.59% | - | - |
| 07/27 | 4,491 | 4,535 | 4,481 | 4,532 | +1.48% | 80,700 | - | +2.77% | - | - |
| 07/24 | 4,400 | 4,468 | 4,380 | 4,466 | +0.68% | 75,500 | - | +1.59% | - | - |
| 07/23 | 4,450 | 4,483 | 4,426 | 4,436 | -1.73% | 55,700 | - | +1.23% | - | - |
| 07/22 | 4,504 | 4,514 | 4,454 | 4,514 | -0.07% | 86,100 | - | +3.27% | - | - |
| 07/21 | 4,552 | 4,583 | 4,508 | 4,517 | -0.46% | 74,000 | - | +3.65% | - | - |
| 07/17 | 4,531 | 4,578 | 4,510 | 4,538 | +1.02% | 92,400 | - | +4.42% | - | - |
| 07/16 | 4,520 | 4,526 | 4,481 | 4,492 | +0.04% | 64,700 | - | +3.6% | - | - |
| 07/15 | 4,508 | 4,529 | 4,478 | 4,490 | -0.33% | 74,800 | - | +3.74% | - | - |
| 07/14 | 4,484 | 4,565 | 4,445 | 4,505 | +1.35% | 94,400 | - | +4.28% | - | - |
| 07/13 | 4,480 | 4,495 | 4,421 | 4,445 | -0.54% | 102,200 | - | +3.2% | - | - |
| 07/10 | 4,460 | 4,477 | 4,420 | 4,469 | -0.2% | 104,200 | - | +3.98% | - | - |
| 07/09 | 4,490 | 4,537 | 4,450 | 4,478 | -1.04% | 90,200 | - | +4.55% | - | - |
| 07/08 | 4,464 | 4,550 | 4,432 | 4,525 | +2.05% | 140,500 | - | +6.07% | - | - |
| 07/07 | 4,410 | 4,457 | 4,400 | 4,434 | 0% | 76,900 | - | +4.33% | - | - |
| 07/06 | 4,408 | 4,445 | 4,408 | 4,434 | +1.03% | 78,500 | - | +4.7% | - | - |
| 07/03 | 4,429 | 4,446 | 4,389 | 4,389 | +0.18% | 70,200 | - | +3.96% | - | - |
| 07/02 | 4,364 | 4,430 | 4,342 | 4,381 | +2.03% | 92,800 | - | +4.14% | - | - |
| 07/01 | 4,340 | 4,340 | 4,283 | 4,294 | -1.49% | 88,400 | - | +2.41% | - | - |
| 06/30 | 4,434 | 4,443 | 4,351 | 4,359 | -1.36% | 95,900 | - | +4.23% | - | - |
| 06/29 | 4,355 | 4,435 | 4,341 | 4,419 | +2.86% | 149,700 | - | +6% | - | - |
| 06/26 | 4,300 | 4,329 | 4,287 | 4,296 | +0.44% | 77,800 | - | +3.37% | - | - |
| 06/25 | 4,235 | 4,300 | 4,226 | 4,277 | +1.09% | 71,300 | - | +3.06% | - | - |
| 06/24 | 4,200 | 4,253 | 4,189 | 4,231 | +1.32% | 97,800 | - | +2.05% | - | - |
| 06/23 | 4,170 | 4,211 | 4,162 | 4,176 | +0.34% | 102,800 | - | +0.7% | - | - |
| 06/22 | 4,168 | 4,170 | 4,138 | 4,162 | -0.14% | 102,200 | - | +0.22% | - | - |
| 06/19 | 4,115 | 4,174 | 4,090 | 4,168 | +1.19% | 90,200 | - | +0.34% | - | - |
| 06/18 | 4,145 | 4,160 | 4,092 | 4,119 | -1.15% | 92,500 | - | -0.68% | - | - |
| 06/17 | 4,219 | 4,236 | 4,167 | 4,167 | -0.29% | 96,900 | - | +0.68% | - | - |
| 06/16 | 4,207 | 4,215 | 4,162 | 4,179 | -1.11% | 72,500 | - | +1.24% | - | - |
| 06/15 | 4,301 | 4,310 | 4,226 | 4,226 | -1.38% | 108,300 | - | +2.7% | - | - |
| 06/12 | 4,287 | 4,317 | 4,260 | 4,285 | -0.35% | 149,800 | - | +4.46% | - | - |
| 06/11 | 4,286 | 4,306 | 4,256 | 4,300 | +0.7% | 149,400 | - | +5.19% | - | - |
| 06/10 | 4,245 | 4,298 | 4,216 | 4,270 | +1.93% | 135,700 | - | +4.79% | - | - |
| 06/09 | 4,210 | 4,237 | 4,184 | 4,189 | -0.69% | 93,800 | - | +3.15% | - | - |
| 06/08 | 4,131 | 4,255 | 4,131 | 4,218 | +2.88% | 161,900 | - | +4.12% | - | - |
| 06/05 | 4,060 | 4,100 | 4,060 | 4,100 | +1.43% | 67,300 | - | +1.49% | - | - |
| 06/04 | 4,097 | 4,099 | 4,042 | 4,042 | -1.96% | 76,000 | - | +0.22% | - | - |
| 06/03 | 4,039 | 4,123 | 4,000 | 4,123 | +1.43% | 95,700 | - | +2.33% | - | - |
| 06/02 | 4,075 | 4,099 | 4,036 | 4,065 | -1.19% | 99,700 | - | +1.07% | - | - |
| 06/01 | 4,020 | 4,117 | 3,995 | 4,114 | +2.47% | 180,800 | - | +2.34% | - | - |
| 05/29 | 4,025 | 4,085 | 4,015 | 4,015 | -0.25% | 88,400 | - | -0.07% | - | - |
| 05/28 | 4,019 | 4,034 | 3,999 | 4,025 | +0.15% | 69,400 | - | +0.07% | - | - |
| 05/27 | 4,021 | 4,061 | 3,998 | 4,019 | -0.52% | 103,400 | - | -0.2% | - | - |
| 05/26 | 4,088 | 4,088 | 4,010 | 4,040 | -1.1% | 105,200 | - | +0.2% | - | - |
| 05/25 | 4,132 | 4,134 | 4,070 | 4,085 | -1.71% | 94,800 | - | +1.24% | - | - |
| 05/22 | 4,157 | 4,179 | 4,109 | 4,156 | -0.55% | 82,200 | - | +3% | - | - |
| 05/21 | 4,250 | 4,256 | 4,175 | 4,179 | -1.88% | 79,100 | - | +3.65% | - | - |
| 05/20 | 4,312 | 4,312 | 4,234 | 4,259 | -1.46% | 147,800 | - | +5.63% | - | - |
| 05/19 | 4,239 | 4,324 | 4,198 | 4,322 | +3.03% | 255,400 | - | +7.27% | - | - |
| 05/18 | 4,115 | 4,238 | 4,067 | 4,195 | +5.53% | 362,200 | - | +4.17% | - | - |
| 05/15 | 3,936 | 3,989 | 3,902 | 3,975 | +1.48% | 157,600 | - | -1.32% | - | - |
| 05/14 | 3,905 | 3,929 | 3,882 | 3,917 | +0.31% | 95,300 | - | -2.97% | - | - |
| 05/13 | 3,881 | 3,946 | 3,867 | 3,905 | +1.24% | 133,500 | - | -3.56% | - | - |
| 05/12 | 3,900 | 3,904 | 3,854 | 3,857 | -1.28% | 105,000 | - | -5.05% | - | - |
| 05/11 | 3,950 | 3,959 | 3,897 | 3,907 | -0.66% | 97,800 | - | -4.17% | - | - |
| 05/08 | 3,985 | 3,991 | 3,915 | 3,933 | -0.83% | 110,300 | - | -3.82% | - | - |
| 05/07 | 3,950 | 3,985 | 3,934 | 3,966 | +1.3% | 107,100 | - | -3.27% | - | - |
| 05/01 | 3,940 | 3,940 | 3,891 | 3,915 | -0.81% | 99,600 | - | -4.84% | - | - |
| 04/30 | 3,908 | 3,949 | 3,894 | 3,947 | -0.03% | 175,000 | - | -4.43% | - | - |
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 | 4,727 2026/9/28 | 326,600 | 2268億9600万 | +1.13% 4,674 | |||
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）
- 2026/09/28 vs 2025/12/30
- 11%（1.11倍）
- 過去安値
1,287円（2008/10/28） - 267%（3.67倍）
4,727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。
