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
09/18	2,738	2,751	2,732	2,751	+0.51%	1,500	-	-2.83%	-	-
09/17	2,731	2,757	2,731	2,737	+0.33%	1,600	-	-3.46%	-	-
09/16	2,756	2,768	2,726	2,728	-1.48%	6,300	-	-3.81%	-	-
09/15	2,800	2,800	2,709	2,769	-2.88%	15,900	-	-2.4%	-	-
09/14	2,802	2,851	2,802	2,851	+1.79%	6,800	-	+0.6%	-	-
09/11	2,816	2,817	2,800	2,801	-0.53%	3,200	-	-0.95%	-	-
09/10	2,845	2,845	2,812	2,816	-0.74%	1,000	-	-0.25%	-	-
09/09	2,887	2,887	2,820	2,837	-1.73%	2,400	-	+0.6%	-	-
09/08	2,882	2,890	2,856	2,887	+1.09%	3,300	-	+2.56%	-	-
09/07	2,909	2,909	2,850	2,856	-1.79%	4,200	-	+1.71%	-	-
09/04	2,886	2,912	2,885	2,908	+0.76%	2,200	-	+3.82%	-	-
09/03	2,946	2,946	2,852	2,886	-0.69%	4,500	-	+3.18%	-	-
09/02	2,901	2,912	2,861	2,906	-0.68%	2,700	-	+4.2%	-	-
09/01	2,927	2,927	2,896	2,926	+1.42%	1,600	-	+5.21%	-	-
08/31	2,900	2,946	2,874	2,885	+0.8%	1,800	-	+4%	-	-
08/28	2,870	2,898	2,849	2,862	+0.99%	3,900	-	+3.4%	-	-
08/27	2,830	2,860	2,828	2,834	+0.21%	2,900	-	+2.46%	-	-
08/26	2,820	2,848	2,820	2,828	+0.64%	1,600	-	+2.32%	-	-
08/25	2,830	2,830	2,810	2,810	-0.71%	800	-	+1.66%	-	-
08/24	2,799	2,841	2,783	2,830	+1.07%	1,800	-	+2.35%	-	-
08/21	2,809	2,809	2,800	2,800	-0.21%	200	-	+1.16%	-	-
08/20	2,770	2,806	2,770	2,806	+1.56%	1,100	-	+1.15%	-	-
08/19	2,812	2,821	2,751	2,763	-3.83%	9,200	-	-0.61%	-	-
08/18	2,836	2,882	2,836	2,873	+1.38%	6,100	-	+3.09%	-	-
08/17	2,838	2,838	2,801	2,834	-0.11%	2,500	-	+1.61%	-	-
08/14	2,777	2,837	2,775	2,837	+2.38%	6,200	-	+1.54%	-	-
08/13	2,759	2,771	2,730	2,771	+0.47%	2,600	-	-0.96%	-	-
08/12	2,725	2,758	2,722	2,758	+2.26%	1,200	-	-1.75%	-	-
08/10	2,690	2,727	2,690	2,697	+0.26%	3,300	-	-4.29%	-	-
08/07	2,675	2,715	2,675	2,690	+0.26%	6,400	-	-4.95%	-	-
08/06	2,685	2,735	2,681	2,683	-1.9%	6,800	-	-5.56%	-	-
08/05	2,661	2,760	2,661	2,735	+1.3%	4,800	-	-4.17%	-	-
08/04	2,660	2,739	2,644	2,700	-0.37%	14,100	-	-5.76%	-	-
08/03	2,672	2,750	2,650	2,710	+0.37%	7,900	-	-5.8%	-	-
07/31	2,780	2,780	2,672	2,700	-3.4%	7,800	-	-6.54%	-	-
07/30	2,650	2,795	2,650	2,795	+3.67%	6,900	-	-3.59%	-	-
07/29	2,700	2,740	2,681	2,696	-0.33%	10,300	-	-7.19%	-	-
07/28	2,715	2,750	2,701	2,705	-1.35%	7,200	-	-7.24%	-	-
07/27	2,740	2,767	2,713	2,742	-0.22%	3,000	-	-6.35%	-	-
07/24	2,749	2,779	2,736	2,748	-1.82%	6,100	-	-6.47%	-	-
07/23	2,800	2,805	2,799	2,799	-0.07%	2,100	-	-5.02%	-	-
07/22	2,811	2,820	2,801	2,801	-0.36%	3,400	-	-5.28%	-	-
07/21	2,802	2,852	2,802	2,811	-0.78%	5,500	-	-5.16%	-	-
07/17	2,881	2,912	2,804	2,833	-2.78%	4,600	-	-4.68%	-	-
07/16	2,918	2,920	2,914	2,914	-1.22%	700	-	-1.98%	-	-
07/15	2,903	2,958	2,900	2,950	-0.1%	5,200	-	-0.64%	-	-
07/14	2,940	2,985	2,940	2,953	+0.44%	3,900	-	-0.37%	-	-
07/13	2,924	2,941	2,924	2,940	+0.27%	1,300	-	-0.61%	-	-
07/10	2,985	2,985	2,880	2,932	-0.78%	5,200	-	-0.68%	-	-
07/09	2,931	2,955	2,931	2,955	+0.89%	1,500	-	+0.24%	-	-
07/08	2,971	2,994	2,929	2,929	-2.2%	3,800	-	-0.34%	-	-
07/07	3,040	3,040	2,995	2,995	-1.32%	2,100	-	+2.15%	-	-
07/06	2,999	3,045	2,985	3,035	+1.51%	2,200	-	+3.87%	-	-
07/03	2,989	2,990	2,969	2,990	+0.17%	2,600	-	+2.71%	-	-
07/02	2,990	2,999	2,985	2,985	-0.13%	2,100	-	+2.75%	-	-
07/01	2,980	3,025	2,980	2,989	-1.19%	3,200	-	+3.14%	-	-
06/30	3,005	3,035	2,971	3,025	+0.67%	3,000	-	+4.6%	-	-
06/29	2,981	3,050	2,980	3,005	+0.4%	4,000	-	+4.23%	-	-
06/26	2,998	3,000	2,952	2,993	+1.46%	3,600	-	+4.03%	-	-
06/25	2,970	2,970	2,913	2,950	-0.34%	5,800	-	+2.72%	-	-
06/24	2,960	2,978	2,936	2,960	0%	2,200	-	+3.14%	-	-
06/23	2,990	2,990	2,960	2,960	-1.17%	3,400	-	+3.21%	-	-
06/22	2,973	2,995	2,960	2,995	-0.17%	3,800	-	+4.07%	-	-
06/19	2,958	3,000	2,929	3,000	+0.64%	5,100	-	+4.13%	-	-
06/18	3,075	3,080	2,977	2,981	-1.78%	3,100	-	+3.26%	-	-
06/17	2,983	3,045	2,960	3,035	+1.85%	4,900	-	+4.87%	-	-
06/16	2,970	3,005	2,923	2,980	-1.16%	4,800	-	+2.72%	-	-
06/15	3,000	3,030	2,916	3,015	+5.72%	12,800	-	+3.5%	-	-
06/12	2,810	2,874	2,784	2,852	+1.49%	3,100	-	-2.43%	-	-
06/11	2,873	2,875	2,810	2,810	-0.99%	1,300	-	-4.42%	-	-
06/10	2,810	2,838	2,810	2,838	+1.1%	1,300	-	-4.12%	-	-
06/09	2,844	2,844	2,807	2,807	+0.83%	3,500	-	-5.81%	-	-
06/08	2,783	2,835	2,781	2,784	-1.73%	11,800	-	-7.17%	-	-
06/05	2,735	2,892	2,735	2,833	+3.77%	11,100	-	-6.25%	-	-
06/04	2,730	2,757	2,715	2,730	-0.55%	8,900	-	-10.2%	-	-
06/03	2,733	2,756	2,703	2,745	-0.25%	9,700	-	-10.41%	-	-
06/02	2,716	2,762	2,706	2,752	+0.07%	9,300	-	-10.79%	-	-
06/01	2,857	2,857	2,710	2,750	-3.75%	15,000	-	-11.55%	-	-
05/29	2,836	2,881	2,836	2,857	+1.49%	6,200	-	-8.87%	-	-
05/28	2,815	2,858	2,815	2,815	-0.07%	5,700	-	-10.8%	-	-
05/27	2,821	2,821	2,785	2,817	+0.43%	5,000	-	-11.42%	-	-
05/26	2,856	2,856	2,786	2,805	-1.58%	8,600	-	-12.51%	-	-
05/25	2,871	2,901	2,800	2,850	-1.14%	9,900	-	-11.76%	-	-
05/22	2,876	2,926	2,875	2,883	-0.38%	1,300	-	-11.32%	-	-
05/21	2,916	2,920	2,881	2,894	-0.72%	9,600	-	-11.53%	-	-
05/20	2,985	3,000	2,874	2,915	-8.76%	44,000	-	-11.53%	-	-
05/19	3,080	3,220	3,080	3,195	+3.9%	6,900	-	-3.68%	-	-
05/18	3,160	3,175	3,075	3,075	-2.69%	18,000	-	-7.71%	-	-
05/15	3,150	3,205	3,150	3,160	+0.32%	3,300	-	-5.81%	-	-
05/14	3,210	3,225	3,080	3,150	-1.72%	13,300	-	-6.64%	-	-
05/13	3,280	3,295	3,190	3,205	-2.29%	6,500	-	-5.46%	-	-
05/12	3,300	3,300	3,260	3,280	+0.15%	9,000	-	-3.47%	-	-
05/11	3,280	3,300	3,275	3,275	-0.15%	11,200	-	-3.82%	-	-
05/08	3,305	3,305	3,280	3,280	-0.76%	6,100	-	-3.73%	-	-
05/07	3,325	3,325	3,285	3,305	-1.05%	7,600	-	-3.22%	-	-
05/01	3,310	3,340	3,245	3,340	+1.52%	11,900	-	-2.51%	-	-
04/30	3,365	3,365	3,215	3,290	-1.64%	20,200	-	-4.14%	-	-
04/28	3,305	3,345	3,305	3,345	+1.83%	4,700	-	-2.68%	-	-
04/27	3,365	3,365	3,280	3,285	-1.2%	3,700	-	-4.42%	-	-
04/24	3,345	3,345	3,280	3,325	+1.53%	6,900	-	-3.31%	-	-

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PER
2024年 1月期	2,329 1/31	1,566 11/17	2,565,500 11/8	10.03	6.75	1.34	0.9	63億4629万	40億7160万	10.03倍 1/31
2025年 1月期	4,710 12/26	1,760 3/25	512,000 6/17	14.33	5.36	2.34	0.87	128億7054万	48億937万	11.38倍 1/31
2026年 1月期	4,755 6/3	3,065 11/21	235,200 3/18	13.77	8.87	2.08	1.34	130億5295万	84億1557万	10.57倍 1/30
最新	2,751 2026/9/18		1,500	-		-		75億8890万		-

DAIWA CYCLE（5888）のPER（株価収益率）の推移

2026/04/24～2026/09/18

株価＆PERの推移

年初来

開示資料

決算

株式

チャート