- 5951
- 2026/09/25
- 時価
- 215億円
- PER 予
- 15.25倍
- 2010年以降
- 6.3-102.78倍
（2010-2026年） - PBR
- 0.63倍
- 2010年以降
- 0.32-0.85倍
（2010-2026年） - 配当 予
- 2.48%
- ROE 予
- 4.12%
- ROA 予
- 3.72%
- 資料
- Link
- CSV,JSON
ダイニチ工業（5951）の株価チャート
株価
9/25
- 前日 (9/24)
- 1,135
- 始値
- 1,120
- 高値
- 1,144
- 安値
- 1,120
- 終値 -0.35%
- 1,131
- 出来高 +154.55%
- 5,600
乖離率
- 株価（5日）
移動平均値 - -0.44%
1,136 - 株価（25日）
移動平均値 - -5.12%
1,192 - 出来高（5日）
移動平均値 - +9.38%
5,120
2026/04/28～2026/09/25
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 | ||||||||||
| 09/25 | 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 | 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 | 1,131 2026/9/25 | 5,600 | 215億5526万 | -5.12% 1,192 | |||
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）
- 2026/09/25 vs 2025/12/30
- 18%（1.18倍）
- 過去安値
250円（2000/10/18） - 352%（4.52倍）
1,131円（9/25）
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。
