ダイニチ工業（5951）の株価チャート
株価
5/29
- 前日 (5/28)
- 983
- 始値
- 980
- 高値
- 995
- 安値
- 952
- 終値 -1.83%
- 965
- 出来高 +44.77%
- 73,400
乖離率
- 株価（5日）
移動平均値 - +3.32%
934 - 株価（25日）
移動平均値 - +1.37%
952 - 出来高（5日）
移動平均値 - +111.77%
34,660
2025/12/26～2026/05/29
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 | ||||||||||
| 05/29 | 980 | 995 | 952 | 965 | -1.83% | 73,400 | 183億9153万 | +1.37% | 13.02 | 0.53 |
| 05/28 | 913 | 998 | 913 | 983 | +7.31% | 50,700 | 187億3459万 | +3.04% | 13.26 | 0.54 |
| 05/27 | 907 | 926 | 898 | 916 | +0.44% | 12,700 | 174億5766万 | -4.08% | 12.35 | 0.5 |
| 05/26 | 880 | 919 | 880 | 912 | +2.01% | 19,500 | 173億8143万 | -4.8% | 12.3 | 0.5 |
| 05/25 | 888 | 922 | 888 | 894 | -1% | 17,000 | 170億3837万 | -7.07% | 12.06 | 0.49 |
| 05/22 | 851 | 913 | 851 | 903 | +5.37% | 33,400 | 172億990万 | -6.52% | 12.18 | 0.49 |
| 05/21 | 863 | 871 | 850 | 857 | -0.35% | 13,400 | 163億3320万 | -11.74% | 11.56 | 0.47 |
| 05/20 | 863 | 867 | 852 | 860 | -0.35% | 23,900 | 163億9038万 | -11.98% | 11.6 | 0.47 |
| 05/19 | 876 | 882 | 861 | 863 | -1.48% | 12,500 | 164億4756万 | -12.3% | 11.64 | 0.47 |
| 05/18 | 891 | 900 | 875 | 876 | -2.12% | 13,800 | 166億9532万 | -11.52% | 11.82 | 0.48 |
| 05/15 | 912 | 922 | 890 | 895 | -1.86% | 14,700 | 170億5743万 | -10.14% | 12.07 | 0.49 |
| 05/14 | 904 | 941 | 897 | 912 | -5.39% | 69,500 | 173億8143万 | -8.98% | 12.3 | 0.5 |
| 05/13 | 994 | 1,005 | 964 | 964 | -4.37% | 25,200 | 183億7247万 | -4.27% | 13 | 0.53 |
| 05/12 | 999 | 1,008 | 986 | 1,008 | +0.9% | 20,800 | 192億1105万 | -0.2% | 13.6 | 0.55 |
| 05/11 | 996 | 1,000 | 980 | 999 | +0.71% | 17,300 | 190億3952万 | -1.09% | 13.47 | 0.55 |
| 05/08 | 1,006 | 1,006 | 987 | 992 | -1.39% | 26,300 | 189億611万 | -1.88% | 13.38 | 0.54 |
| 05/07 | 1,050 | 1,050 | 996 | 1,006 | +2.86% | 122,400 | 191億7293万 | -0.59% | 13.57 | 0.55 |
| 05/01 | 1,002 | 1,002 | 978 | 978 | -2.69% | 14,400 | 186億3929万 | -3.55% | 13.19 | 0.53 |
| 04/30 | 1,020 | 1,020 | 1,001 | 1,005 | -1.47% | 12,300 | 191億5387万 | -1.18% | 13.55 | 0.55 |
| 04/28 | 1,009 | 1,020 | 1,008 | 1,020 | +1.09% | 8,600 | 194億3975万 | 0% | 13.76 | 0.56 |
| 04/27 | 1,005 | 1,025 | 1,000 | 1,009 | +1.92% | 34,000 | 192億3011万 | -1.18% | 13.61 | 0.55 |
| 04/24 | 984 | 1,014 | 984 | 990 | +1.64% | 33,000 | 188億6800万 | -3.23% | 13.35 | 0.54 |
| 04/23 | 1,003 | 1,016 | 971 | 974 | -3.37% | 35,800 | 185億6306万 | -5.07% | 13.14 | 0.53 |
| 04/22 | 1,015 | 1,017 | 996 | 1,008 | -0.69% | 19,500 | 192億1105万 | -2.14% | 13.6 | 0.55 |
| 04/21 | 1,012 | 1,019 | 1,007 | 1,015 | -0.1% | 17,400 | 193億4446万 | -1.65% | 13.69 | 0.55 |
| 04/20 | 994 | 1,024 | 994 | 1,016 | +2.11% | 28,800 | 193億6352万 | -1.65% | 13.7 | 0.55 |
| 04/17 | 1,001 | 1,020 | 982 | 995 | -0.3% | 37,600 | 189億6329万 | -3.86% | 13.42 | 0.54 |
| 04/16 | 981 | 1,006 | 966 | 998 | -1.19% | 14,500 | 190億2046万 | -3.85% | 13.46 | 0.54 |
| 04/15 | 1,005 | 1,018 | 1,004 | 1,010 | +0.6% | 10,800 | 192億4917万 | -3.07% | 13.62 | 0.55 |
| 04/14 | 1,013 | 1,016 | 1,004 | 1,004 | -1.08% | 14,700 | 191億3482万 | -3.92% | 13.54 | 0.55 |
| 04/13 | 1,016 | 1,023 | 1,007 | 1,015 | +0.2% | 8,200 | 193億4446万 | -3.06% | 13.69 | 0.55 |
| 04/10 | 1,020 | 1,020 | 1,007 | 1,013 | -0.98% | 9,900 | 193億634万 | -3.43% | 13.66 | 0.55 |
| 04/09 | 1,029 | 1,029 | 1,009 | 1,023 | -0.29% | 17,500 | 194億9693万 | -2.76% | 13.8 | 0.56 |
| 04/08 | 1,035 | 1,040 | 1,003 | 1,026 | -0.87% | 47,800 | 195億5411万 | -2.56% | 13.84 | 0.56 |
| 04/07 | 1,031 | 1,048 | 1,027 | 1,035 | +0.68% | 24,400 | 197億2563万 | -1.71% | 13.96 | 0.56 |
| 04/06 | 1,026 | 1,035 | 1,015 | 1,028 | -0.68% | 18,800 | 195億9222万 | -2.47% | 13.87 | 0.56 |
| 04/03 | 1,011 | 1,038 | 1,011 | 1,035 | -0.19% | 18,600 | 197億2563万 | -1.9% | 13.96 | 0.56 |
| 04/02 | 1,026 | 1,039 | 1,022 | 1,037 | +0.97% | 14,000 | 197億6375万 | -1.61% | 13.99 | 0.57 |
| 04/01 | 1,023 | 1,036 | 1,017 | 1,027 | +1.48% | 8,400 | 195億7316万 | -2.56% | 13.85 | 0.56 |
| 03/31 | 1,015 | 1,027 | 1,003 | 1,012 | -1.36% | 13,700 | 192億8729万 | -3.98% | 10.88 | 0.55 |
| 03/30 | 1,023 | 1,029 | 1,010 | 1,026 | -1.91% | 16,900 | 195億5411万 | -2.56% | 11.03 | 0.56 |
| 03/27 | 1,047 | 1,060 | 1,039 | 1,046 | -0.1% | 10,400 | 199億3528万 | -0.57% | 11.25 | 0.57 |
| 03/26 | 1,072 | 1,081 | 1,046 | 1,047 | -3.23% | 14,100 | 199億5434万 | -0.19% | 11.26 | 0.57 |
| 03/25 | 1,070 | 1,090 | 1,070 | 1,082 | +2.17% | 12,400 | 206億2139万 | +3.54% | 11.64 | 0.59 |
| 03/24 | 1,077 | 1,077 | 1,014 | 1,059 | +0.47% | 27,100 | 201億8304万 | +1.83% | 11.39 | 0.58 |
| 03/23 | 1,000 | 1,058 | 1,000 | 1,054 | -0.09% | 137,600 | 200億8775万 | +1.64% | 11.33 | 0.58 |
| 03/19 | 1,074 | 1,074 | 1,050 | 1,055 | -2.22% | 22,700 | 201億680万 | +2.13% | 11.35 | 0.58 |
| 03/18 | 1,060 | 1,082 | 1,060 | 1,079 | +2.57% | 7,300 | 205億6421万 | +5.06% | 11.6 | 0.59 |
| 03/17 | 1,055 | 1,065 | 1,052 | 1,052 | -0.28% | 5,700 | 200億4963万 | +2.94% | 11.31 | 0.57 |
| 03/16 | 1,048 | 1,071 | 1,048 | 1,055 | -0.66% | 16,900 | 201億680万 | +3.74% | 11.35 | 0.58 |
| 03/13 | 1,057 | 1,066 | 1,054 | 1,062 | -0.47% | 11,000 | 202億4021万 | +4.94% | 11.42 | 0.58 |
| 03/12 | 1,092 | 1,092 | 1,058 | 1,067 | -2.65% | 16,200 | 203億3551万 | +5.96% | 11.47 | 0.58 |
| 03/11 | 1,092 | 1,110 | 1,082 | 1,096 | +1.48% | 17,700 | 208億8821万 | +9.38% | 11.79 | 0.6 |
| 03/10 | 1,060 | 1,086 | 1,060 | 1,080 | +2.66% | 23,500 | 205億8327万 | +8.54% | 11.61 | 0.59 |
| 03/09 | 1,043 | 1,060 | 1,040 | 1,052 | -1.96% | 40,500 | 200億4963万 | +6.48% | 11.31 | 0.57 |
| 03/06 | 1,097 | 1,097 | 1,035 | 1,073 | -1.01% | 41,500 | 204億4986万 | +9.38% | 11.54 | 0.59 |
| 03/05 | 1,032 | 1,093 | 1,032 | 1,084 | +3.63% | 36,000 | 206億5950万 | +11.41% | 11.66 | 0.59 |
| 03/04 | 1,043 | 1,054 | 1,022 | 1,046 | 0% | 132,500 | 199億3528万 | +8.28% | 11.25 | 0.57 |
| 03/03 | 1,036 | 1,050 | 1,035 | 1,046 | 0% | 33,500 | 199億3528万 | +8.96% | 11.25 | 0.57 |
| 03/02 | 1,045 | 1,062 | 1,032 | 1,046 | -0.19% | 31,800 | 199億3528万 | +9.41% | 11.25 | 0.57 |
| 02/27 | 1,029 | 1,061 | 1,028 | 1,048 | +1.75% | 31,500 | 199億7339万 | +10.08% | 11.27 | 0.57 |
| 02/26 | 1,021 | 1,033 | 1,012 | 1,030 | +0.88% | 10,900 | 196億3034万 | +8.76% | 11.08 | 0.56 |
| 02/25 | 1,025 | 1,037 | 1,016 | 1,021 | -0.39% | 17,400 | 194億5881万 | +8.16% | 10.98 | 0.56 |
| 02/24 | 993 | 1,026 | 983 | 1,025 | +2.71% | 28,500 | 195億3505万 | +8.81% | 11.02 | 0.56 |
| 02/20 | 986 | 1,001 | 979 | 998 | +1.32% | 31,700 | 190億2046万 | +6.17% | 10.73 | 0.54 |
| 02/19 | 992 | 997 | 966 | 985 | +0.2% | 27,600 | 187億7270万 | +5.01% | 10.59 | 0.54 |
| 02/18 | 955 | 996 | 952 | 983 | +4.13% | 34,200 | 187億3459万 | +4.8% | 10.57 | 0.54 |
| 02/17 | 969 | 969 | 943 | 944 | -2.78% | 13,800 | 179億9130万 | +0.75% | 10.15 | 0.52 |
| 02/16 | 975 | 975 | 950 | 971 | +0.31% | 20,800 | 185億588万 | +3.63% | 10.44 | 0.53 |
| 02/13 | 955 | 969 | 951 | 968 | +0.83% | 42,100 | 184億4871万 | +3.42% | 10.41 | 0.53 |
| 02/12 | 926 | 960 | 925 | 960 | +4.8% | 34,700 | 182億9624万 | +2.56% | 10.32 | 0.52 |
| 02/10 | 935 | 935 | 906 | 916 | -1.61% | 31,300 | 174億5766万 | -2.14% | 9.85 | 0.5 |
| 02/09 | 943 | 943 | 930 | 931 | -0.85% | 11,800 | 177億4354万 | -0.64% | 10.01 | 0.51 |
| 02/06 | 932 | 939 | 929 | 939 | 0% | 6,300 | 178億9601万 | +0.11% | 10.1 | 0.51 |
| 02/05 | 943 | 943 | 927 | 939 | 0% | 12,300 | 178億9601万 | 0% | 10.1 | 0.51 |
| 02/04 | 927 | 943 | 923 | 939 | +0.97% | 11,700 | 178億9601万 | 0% | 10.1 | 0.51 |
| 02/03 | 918 | 942 | 914 | 930 | +1.86% | 17,100 | 177億2448万 | -0.96% | 10 | 0.51 |
| 02/02 | 968 | 974 | 900 | 913 | +0.55% | 56,400 | 174億48万 | -2.77% | 9.82 | 0.5 |
| 01/30 | 881 | 908 | 874 | 908 | +3.06% | 49,100 | 173億519万 | -3.51% | 9.76 | 0.5 |
| 01/29 | 885 | 885 | 869 | 881 | -0.45% | 40,700 | 167億9061万 | -6.48% | 9.47 | 0.48 |
| 01/28 | 891 | 891 | 870 | 885 | -1.56% | 31,200 | 168億6684万 | -6.35% | 9.52 | 0.48 |
| 01/27 | 909 | 910 | 894 | 899 | -0.66% | 14,500 | 171億3366万 | -5.17% | 9.67 | 0.49 |
| 01/26 | 910 | 919 | 884 | 905 | -2.79% | 39,600 | 172億4802万 | -4.74% | 9.73 | 0.49 |
| 01/23 | 941 | 941 | 926 | 931 | -1.27% | 6,500 | 177億4354万 | -2.21% | 10.01 | 0.51 |
| 01/22 | 955 | 955 | 936 | 943 | +0.32% | 16,500 | 179億7224万 | -1.05% | 10.14 | 0.51 |
| 01/21 | 951 | 951 | 932 | 940 | -1.16% | 10,600 | 179億1507万 | -1.47% | 10.11 | 0.51 |
| 01/20 | 964 | 964 | 946 | 951 | -0.83% | 8,300 | 181億2471万 | -0.31% | 10.23 | 0.52 |
| 01/19 | 975 | 975 | 954 | 959 | -1.44% | 12,900 | 182億7718万 | +0.42% | 10.31 | 0.52 |
| 01/16 | 960 | 973 | 955 | 973 | +1.04% | 12,800 | 185億4400万 | +1.99% | 10.46 | 0.53 |
| 01/15 | 971 | 971 | 951 | 963 | -0.41% | 9,500 | 183億5341万 | +1.26% | 10.36 | 0.53 |
| 01/14 | 972 | 972 | 950 | 967 | -0.1% | 18,800 | 184億2965万 | +2% | 10.4 | 0.53 |
| 01/13 | 950 | 968 | 942 | 968 | +2% | 22,000 | 184億4871万 | +2.43% | 10.41 | 0.53 |
| 01/09 | 950 | 953 | 938 | 949 | 0% | 12,100 | 180億8659万 | +0.64% | 10.21 | 0.52 |
| 01/08 | 958 | 958 | 944 | 949 | -0.84% | 5,800 | 180億8659万 | +0.85% | 10.21 | 0.52 |
| 01/07 | 958 | 958 | 949 | 957 | +0.31% | 4,500 | 182億3906万 | +1.92% | 10.29 | 0.52 |
| 01/06 | 950 | 954 | 946 | 954 | +0.63% | 12,200 | 181億8189万 | +1.81% | 10.26 | 0.52 |
| 01/05 | 953 | 956 | 947 | 948 | -0.84% | 12,600 | 180億6754万 | +1.28% | 10.19 | 0.52 |
| 2025 | ||||||||||
| 12/30 | 948 | 965 | 946 | 956 | -0.21% | 11,600 | 182億2000万 | +2.36% | 10.28 | 0.52 |
| 12/29 | 941 | 964 | 941 | 958 | +1.81% | 25,000 | 182億5812万 | +2.79% | 10.3 | 0.52 |
| 12/26 | 950 | 950 | 927 | 941 | -0.21% | 21,100 | 179億3413万 | +1.29% | 10.12 | 0.51 |
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 | 1,001 10/29 | 440 3/17 | 105,600 5/14 | - | - | +8.35% 10/3 | -24.31% 1/22 |
| 2009年 3月期 | 647 7/25 | 350 10/10 | 186,300 4/21 | - | - | +24.16% 11/5 | -35.17% 10/10 |
| 2010年 3月期 | 700 8/14 | 491 4/23 | 71,000 7/9 | - | - | +16.65% 7/8 | -10.36% 10/8 |
| 2011年 3月期 | 718 4/26 | 431 3/15 | 59,000 12/8 | 136億8406万 | 82億1425万 | +12.73% 4/5 | -22.34% 3/15 |
| 2012年 3月期 | 1,049 9/30 | 587 4/28 | 294,000 8/22 | 199億9245万 | 111億8739万 | +19.07% 8/22 | -13.48% 11/11 |
| 2013年 3月期 | 1,010 1/16 | 601 6/4 | 127,500 2/1 | 192億4917万 | 114億5421万 | +15.8% 10/3 | -13.76% 5/21 |
| 2014年 3月期 | 880 9/27 | 671 6/7 | 133,300 5/13 | 167億7155万 | 127億8831万 | +7.43% 5/10 | -14.03% 6/7 |
| 2015年 3月期 | 838 1/29 | 684 4/14 | 99,800 1/30 | 159億7109万 | 130億3607万 | +5.92% 9/5 | -9.13% 10/17 |
| 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 | +3.98% 11/24 | -12.34% 2/12 |
| 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 | +9.89% 11/21 | -5.3% 4/7 |
| 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 | +5.99% 3/6 | -6.49% 4/3 |
| 2019年 3月期 | 856 4/2 | 598 12/25 | 121,000 2/4 | 163億1415万 | 113億9703万 | +12.58% 1/25 | -15.8% 12/25 |
| 2020年 3月期 | 739 10/10 | 496 3/13 | 641,500 10/10 | 140億8429万 | 94億5305万 | +9.23% 5/8 | -19.25% 3/13 |
| 2021年 3月期 | 1,025 11/24 | 590 4/6 | 563,200 1/18 | 195億3505万 | 112億4456万 | +21.74% 11/24 | -8.19% 6/15 |
| 2022年 3月期 | 892 4/13 | 636 3/9 | 203,000 4/13 | 170億25万 | 121億2126万 | +6.02% 9/15 | -7.87% 3/9 |
| 2023年 3月期 | 711 3/10 | 607 5/25 | 153,600 11/7 | 135億5065万 | 115億6856万 | +7.48% 5/9 | -5.3% 5/12 |
| 2024年 3月期 | 761 7/27 | 657 4/7 | 136,100 10/30 | 145億358万 | 125億2149万 | +9.17% 5/12 | -4.76% 10/30 |
| 2025年 3月期 | 718 4/10 | 585 8/5 | 268,900 1/30 | 136億8406万 | 111億4927万 | +6.14% 1/28 | -13% 8/5 |
| 2026年 3月期 | 1,110 3/11 | 586 4/7 | 178,200 7/30 | 211億5503万 | 111億6833万 | +11.36% 3/5 | -6.52% 1/29 |
| 最新 | 965 2026/5/29 | 73,400 | 183億9153万 | +1.37% 952 | |||
年間値上がり率
- 1999/12/30 vs 1998/12/30
- -10%（0.9倍）
- 2000/12/29 vs 1999/12/30
- -6%（0.94倍）
- 2001/12/28 vs 2000/12/29
- 38%（1.38倍）
- 2002/12/30 vs 2001/12/28
- 17%（1.17倍）
- 2003/12/30 vs 2002/12/30
- 15%（1.15倍）
- 2004/12/30 vs 2003/12/30
- 23%（1.23倍）
- 2005/12/30 vs 2004/12/30
- 166%（2.66倍）
- 2006/12/29 vs 2005/12/30
- -32%（0.68倍）
- 2007/12/28 vs 2006/12/29
- -29%（0.71倍）
- 2008/12/30 vs 2007/12/28
- -21%（0.79倍）
- 2009/12/30 vs 2008/12/30
- -6%（0.94倍）
- 2010/12/30 vs 2009/12/30
- 0%（1倍）
- 2011/12/30 vs 2010/12/30
- 24%（1.24倍）
- 2012/12/28 vs 2011/12/30
- 37%（1.37倍）
- 2013/12/30 vs 2012/12/28
- -17%（0.83倍）
- 2014/12/30 vs 2013/12/30
- -2%（0.98倍）
- 2015/12/30 vs 2014/12/30
- -10%（0.9倍）
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- 18%（1.18倍）
- 2018/12/28 vs 2017/12/29
- -23%（0.77倍）
- 2019/12/30 vs 2018/12/28
- 6%（1.06倍）
- 2020/12/30 vs 2019/12/30
- 32%（1.32倍）
- 2021/12/30 vs 2020/12/30
- -16%（0.84倍）
- 2022/12/30 vs 2021/12/30
- -13%（0.87倍）
- 2023/12/29 vs 2022/12/30
- 7%（1.07倍）
- 2024/12/30 vs 2023/12/29
- -7%（0.93倍）
- 2025/12/30 vs 2024/12/30
- 46%（1.46倍）
- 2026/05/29 vs 2025/12/30
- 1%（1.01倍）
- 過去安値
250円（2000/10/18） - 286%（3.86倍）
965円（5/29）
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。
