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
09/25	1,120	1,144	1,120	1,131	-0.35%	5,600	-	-5.12%	-	-
09/24	1,133	1,144	1,122	1,135	+0.18%	2,200	-	-5.02%	-	-
09/18	1,141	1,145	1,128	1,133	-0.7%	5,000	-	-5.5%	-	-
09/17	1,145	1,145	1,123	1,141	0%	7,400	-	-5%	-	-
09/16	1,127	1,141	1,120	1,141	+0.35%	5,400	-	-5.31%	-	-
09/15	1,138	1,138	1,120	1,137	+0.18%	2,700	-	-5.41%	-	-
09/14	1,108	1,135	1,108	1,135	+2.99%	2,800	-	-5.42%	-	-
09/11	1,100	1,125	1,095	1,102	+0.18%	13,700	-	-8.01%	-	-
09/10	1,127	1,145	1,100	1,100	-2.65%	22,400	-	-8.1%	-	-
09/09	1,151	1,164	1,130	1,130	-3.42%	18,600	-	-5.44%	-	-
09/08	1,194	1,202	1,170	1,170	-1.6%	9,200	-	-1.85%	-	-
09/07	1,217	1,219	1,181	1,189	-2.3%	11,300	-	+0.17%	-	-
09/04	1,230	1,235	1,215	1,217	0%	5,700	-	+2.96%	-	-
09/03	1,216	1,240	1,203	1,217	-1.3%	18,800	-	+3.57%	-	-
09/02	1,215	1,240	1,215	1,233	+1.48%	13,400	-	+5.57%	-	-
09/01	1,236	1,236	1,207	1,215	-1.7%	11,800	-	+4.74%	-	-
08/31	1,230	1,249	1,219	1,236	+0.49%	10,500	-	+7.2%	-	-
08/28	1,215	1,249	1,215	1,230	+1.23%	4,900	-	+7.42%	-	-
08/27	1,240	1,240	1,215	1,215	-1.06%	4,400	-	+6.77%	-	-
08/26	1,233	1,250	1,220	1,228	+0.66%	5,500	-	+8.48%	-	-
08/25	1,220	1,285	1,220	1,220	-1.21%	19,800	-	+8.54%	-	-
08/24	1,253	1,316	1,228	1,235	-1.36%	53,600	-	+10.56%	-	-
08/21	1,300	1,329	1,252	1,252	-4.5%	53,700	-	+12.79%	-	-
08/20	1,341	1,357	1,307	1,311	-2.53%	62,100	-	+18.86%	-	-
08/19	1,203	1,377	1,203	1,345	+10.97%	160,800	-	+22.94%	-	-
08/18	1,195	1,219	1,195	1,212	-0.57%	6,500	-	+11.81%	-	-
08/17	1,197	1,230	1,197	1,219	+1.67%	29,500	-	+12.66%	-	-
08/14	1,235	1,239	1,180	1,199	-2.2%	44,500	-	+11.22%	-	-
08/13	1,102	1,234	1,102	1,226	+13.41%	93,200	-	+13.83%	-	-
08/12	1,067	1,083	1,066	1,081	+0.75%	2,500	-	+0.56%	-	-
08/10	1,067	1,079	1,066	1,073	-0.92%	14,000	-	-0.28%	-	-
08/07	1,088	1,088	1,064	1,083	+0.09%	700	-	0%	-	-
08/06	1,038	1,085	1,038	1,082	+2.95%	15,500	-	-0.46%	-	-
08/05	1,039	1,059	1,038	1,051	-0.76%	4,600	-	-3.58%	-	-
08/04	1,050	1,060	1,047	1,059	+0.28%	8,100	-	-3.38%	-	-
08/03	1,048	1,056	1,011	1,056	+0.38%	5,500	-	-4%	-	-
07/31	1,040	1,059	1,035	1,052	+0.67%	11,800	-	-4.8%	-	-
07/30	1,042	1,045	1,035	1,045	+0.29%	5,800	-	-5.69%	-	-
07/29	1,036	1,056	1,027	1,042	+0.58%	9,400	-	-6.13%	-	-
07/28	1,027	1,036	1,011	1,036	-0.38%	5,300	-	-6.67%	-	-
07/27	1,043	1,049	1,024	1,040	-0.38%	6,600	-	-6.64%	-	-
07/24	1,044	1,049	1,035	1,044	-0.76%	4,200	-	-6.54%	-	-
07/23	1,057	1,065	1,040	1,052	0%	8,800	-	-5.9%	-	-
07/22	1,040	1,052	1,028	1,052	+1.15%	12,700	-	-5.73%	-	-
07/21	1,037	1,047	1,033	1,040	-0.19%	9,600	-	-6.56%	-	-
07/17	1,052	1,052	1,033	1,042	-1.42%	7,700	-	-6.21%	-	-
07/16	1,055	1,074	1,055	1,057	-0.75%	6,100	-	-4.6%	-	-
07/15	1,085	1,085	1,061	1,065	-2.29%	10,000	-	-3.53%	-	-
07/14	1,108	1,121	1,090	1,090	-1.54%	14,100	-	-0.82%	-	-
07/13	1,155	1,155	1,107	1,107	-4.16%	9,700	-	+1.28%	-	-
07/10	1,124	1,170	1,124	1,155	+2.21%	18,400	-	+6.35%	-	-
07/09	1,142	1,156	1,130	1,130	-1.99%	14,400	-	+4.82%	-	-
07/08	1,123	1,185	1,123	1,153	-2.54%	34,400	-	+7.76%	-	-
07/07	1,110	1,184	1,110	1,183	+6%	36,900	-	+11.5%	-	-
07/06	1,218	1,230	1,116	1,116	-10.14%	51,800	-	+6.18%	-	-
07/03	1,174	1,242	1,174	1,242	+5.88%	51,600	-	+18.85%	-	-
07/02	1,150	1,192	1,150	1,173	0%	21,000	-	+13.44%	-	-
07/01	1,170	1,218	1,170	1,173	-2.01%	26,600	-	+14.33%	-	-
06/30	1,130	1,209	1,125	1,197	+4.45%	31,200	-	+17.81%	-	-
06/29	1,213	1,248	1,140	1,146	-3.86%	43,500	-	+14.14%	-	-
06/26	1,129	1,192	1,126	1,192	+5.58%	36,200	-	+19.92%	-	-
06/25	1,086	1,145	1,086	1,129	+3.48%	31,900	-	+14.85%	-	-
06/24	1,050	1,093	1,039	1,091	+3.9%	19,200	-	+12.24%	-	-
06/23	1,090	1,100	1,050	1,050	-6.25%	24,000	-	+9.03%	-	-
06/22	1,120	1,149	1,108	1,120	-0.44%	24,400	-	+17.28%	-	-
06/19	1,054	1,125	1,042	1,125	+6.23%	45,600	-	+19.05%	-	-
06/18	1,010	1,059	1,010	1,059	+4.96%	19,300	-	+13.14%	-	-
06/17	981	1,029	981	1,009	+2.23%	25,800	-	+8.49%	-	-
06/16	976	987	970	987	+1.23%	24,600	-	+6.24%	-	-
06/15	977	990	965	975	-0.1%	20,500	-	+4.95%	-	-
06/12	955	987	942	976	+3.28%	73,900	-	+4.95%	-	-
06/11	932	945	932	945	-0.11%	3,100	-	+1.5%	-	-
06/10	930	948	930	946	+0.11%	6,900	-	+1.39%	-	-
06/09	944	953	937	945	+1.07%	13,700	-	+1.07%	-	-
06/08	952	962	927	935	-0.74%	35,100	-	-0.21%	-	-
06/05	922	951	922	942	+1.18%	11,800	-	+0.11%	-	-
06/04	942	945	925	931	-1.17%	13,200	-	-1.27%	-	-
06/03	921	946	921	942	+0.75%	13,500	-	-0.42%	-	-
06/02	941	951	932	935	-2.2%	12,600	-	-1.27%	-	-
06/01	950	978	931	956	-0.93%	51,300	-	+0.63%	-	-
05/29	980	995	952	965	-1.83%	73,400	-	+1.37%	-	-
05/28	913	998	913	983	+7.31%	50,700	-	+3.04%	-	-
05/27	907	926	898	916	+0.44%	12,700	-	-4.08%	-	-
05/26	880	919	880	912	+2.01%	19,500	-	-4.8%	-	-
05/25	888	922	888	894	-1%	17,000	-	-7.07%	-	-
05/22	851	913	851	903	+5.37%	33,400	-	-6.52%	-	-
05/21	863	871	850	857	-0.35%	13,400	-	-11.74%	-	-
05/20	863	867	852	860	-0.35%	23,900	-	-11.98%	-	-
05/19	876	882	861	863	-1.48%	12,500	-	-12.3%	-	-
05/18	891	900	875	876	-2.12%	13,800	-	-11.52%	-	-
05/15	912	922	890	895	-1.86%	14,700	-	-10.14%	-	-
05/14	904	941	897	912	-5.39%	69,500	-	-8.98%	-	-
05/13	994	1,005	964	964	-4.37%	25,200	-	-4.27%	-	-
05/12	999	1,008	986	1,008	+0.9%	20,800	-	-0.2%	-	-
05/11	996	1,000	980	999	+0.71%	17,300	-	-1.09%	-	-
05/08	1,006	1,006	987	992	-1.39%	26,300	-	-1.88%	-	-
05/07	1,050	1,050	996	1,006	+2.86%	122,400	-	-0.59%	-	-
05/01	1,002	1,002	978	978	-2.69%	14,400	-	-3.55%	-	-
04/30	1,020	1,020	1,001	1,005	-1.47%	12,300	-	-1.18%	-	-
04/28	1,009	1,020	1,008	1,020	+1.09%	8,600	-	0%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 3月期	700 8/14	491 4/23	71,000 7/9	-	-	123億4996万 3/31
2011年 3月期	718 4/26	431 3/15	59,000 12/8	136億8406万	82億1425万	120億690万 3/31
2012年 3月期	1,049 9/30	587 4/28	294,000 8/22	199億9245万	111億8739万	148億852万 3/30
2013年 3月期	1,010 1/16	601 6/4	127,500 2/1	192億4917万	114億5421万	155億3274万 3/29
2014年 3月期	880 9/27	671 6/7	133,300 5/13	167億7155万	127億8831万	134億7516万 3/31
2015年 3月期	838 1/29	684 4/14	99,800 1/30	159億7109万	130億3607万	138億4640万 3/31
2016年 3月期	805 5/29 5/22	576 2/12	50,100 5/21	153億4216万	109億7774万	107億1619万 3/31
2017年 3月期	750 1/12 1/11	580 4/8	46,300 1/10	142億9394万	110億5398万	126億830万 3/31
2018年 3月期	939 3/7 2/28	681 4/18 4/17	244,900 6/14	178億9601万	129億7889万	151億9009万 3/30
2019年 3月期	856 4/2	598 12/25	121,000 2/4	163億1415万	113億9703万	110億2242万 3/29
2020年 3月期	739 10/10	496 3/13	641,500 10/10	140億8429万	94億5305万	98億5692万 3/31
2021年 3月期	1,025 11/24	590 4/6	563,200 1/18	195億3505万	112億4456万	140億6511万 3/31
2022年 3月期	892 4/13	636 3/9	203,000 4/13	170億25万	121億2126万	107億1466万 3/31
2023年 3月期	711 3/10	607 5/25	153,600 11/7	135億5065万	115億6856万	108億6029万 3/31
2024年 3月期	761 7/27	657 4/7	136,100 10/30	145億358万	125億2149万	114億5902万 3/29
2025年 3月期	718 4/10	585 8/5	268,900 1/30	136億8406万	111億4927万	106億117万 3/31
2026年 3月期	1,110 3/11	586 4/7	178,200 7/30	211億5503万	111億6833万	163億7919万 3/31
最新	1,131 2026/9/25		5,600	215億5526万

ダイニチ工業（5951）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート