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	3,395	3,395	3,305	3,335	-1.04%	189,500	-	+6.18%	-	-
09/24	3,410	3,470	3,360	3,370	-1.32%	377,400	-	+7.67%	-	-
09/18	3,380	3,440	3,345	3,415	+2.09%	241,800	-	+9.53%	-	-
09/17	3,230	3,390	3,230	3,345	+4.69%	260,500	-	+7.87%	-	-
09/16	3,205	3,240	3,180	3,195	-0.31%	70,000	-	+3.6%	-	-
09/15	3,185	3,230	3,145	3,205	-0.77%	111,400	-	+4.26%	-	-
09/14	3,140	3,250	3,110	3,230	+2.22%	102,800	-	+5.45%	-	-
09/11	3,035	3,200	3,010	3,160	+1.44%	148,400	-	+3.5%	-	-
09/10	3,205	3,220	3,080	3,115	-4.15%	128,700	-	+2.13%	-	-
09/09	3,285	3,345	3,245	3,250	-0.91%	80,200	-	+6.59%	-	-
09/08	3,360	3,390	3,280	3,280	-2.67%	156,700	-	+7.89%	-	-
09/07	3,230	3,370	3,230	3,370	+4.33%	199,800	-	+11.4%	-	-
09/04	3,045	3,235	3,045	3,230	+6.43%	176,300	-	+7.67%	-	-
09/03	2,992	3,040	2,978	3,035	+1.47%	127,000	-	+1.98%	-	-
09/02	3,045	3,060	2,977	2,991	-3.98%	124,300	-	+1.15%	-	-
09/01	3,125	3,150	3,040	3,115	0%	165,600	-	+5.7%	-	-
08/31	3,005	3,115	2,961	3,115	+5.24%	207,700	-	+6.1%	-	-
08/28	2,962	3,020	2,960	2,960	-1.27%	65,400	-	+1.27%	-	-
08/27	2,980	3,000	2,959	2,998	+0.2%	57,200	-	+2.88%	-	-
08/26	2,947	2,992	2,911	2,992	0%	92,700	-	+2.99%	-	-
08/25	2,999	3,040	2,965	2,992	+0.27%	104,300	-	+3.42%	-	-
08/24	3,010	3,060	2,926	2,984	-0.86%	125,000	-	+3.72%	-	-
08/21	2,950	3,040	2,923	3,010	+1.04%	165,700	-	+4.95%	-	-
08/20	2,904	3,080	2,900	2,979	+4.38%	266,600	-	+4.23%	-	-
08/19	2,975	2,980	2,816	2,854	-6.73%	274,500	-	+0.28%	-	-
08/18	3,055	3,115	3,030	3,060	-0.65%	362,800	-	+7.82%	-	-
08/17	3,010	3,140	3,005	3,080	+3.56%	257,900	-	+9.18%	-	-
08/14	2,959	3,010	2,888	2,974	+1.81%	256,500	-	+6.14%	-	-
08/13	2,940	2,970	2,917	2,921	-0.58%	109,600	-	+4.73%	-	-
08/12	2,918	2,966	2,909	2,938	+0.1%	199,700	-	+5.61%	-	-
08/10	2,931	2,992	2,884	2,935	-1.54%	233,600	-	+5.58%	-	-
08/07	3,075	3,100	2,912	2,981	-3.53%	174,900	-	+7.54%	-	-
08/06	3,045	3,130	2,999	3,090	+0.32%	157,800	-	+12.04%	-	-
08/05	2,980	3,105	2,934	3,080	+1.82%	227,700	-	+12.53%	-	-
08/04	2,910	3,075	2,900	3,025	+3.95%	409,400	-	+11.38%	-	-
08/03	2,900	2,999	2,850	2,910	+5.82%	920,700	-	+7.9%	-	-
07/31	2,740	2,798	2,632	2,750	+4.17%	260,700	-	+2.54%	-	-
07/30	2,590	2,689	2,537	2,640	+3.61%	140,100	-	-1.27%	-	-
07/29	2,730	2,740	2,506	2,548	-6.8%	223,100	-	-4.57%	-	-
07/28	2,859	2,873	2,715	2,734	-3.73%	151,700	-	+2.4%	-	-
07/27	2,835	2,929	2,786	2,840	+1.46%	275,300	-	+6.49%	-	-
07/24	2,747	2,824	2,715	2,799	+2.23%	143,200	-	+5.19%	-	-
07/23	2,772	2,824	2,721	2,738	-1.01%	61,900	-	+3.09%	-	-
07/22	2,734	2,821	2,691	2,766	+2.9%	104,600	-	+4.26%	-	-
07/21	2,629	2,707	2,610	2,688	+3.23%	104,100	-	+1.55%	-	-
07/17	2,705	2,713	2,562	2,604	-5.14%	161,600	-	-1.59%	-	-
07/16	2,750	2,787	2,725	2,745	-0.8%	120,700	-	+3.82%	-	-
07/15	2,703	2,785	2,641	2,767	+3.21%	103,800	-	+4.93%	-	-
07/14	2,682	2,698	2,606	2,681	+0.49%	131,600	-	+2.06%	-	-
07/13	2,656	2,683	2,592	2,668	+1.52%	103,900	-	+1.6%	-	-
07/10	2,609	2,664	2,592	2,628	+0.73%	102,900	-	+0.08%	-	-
07/09	2,637	2,637	2,598	2,609	-1.06%	101,300	-	-0.84%	-	-
07/08	2,736	2,782	2,634	2,637	-3.93%	138,900	-	+0.11%	-	-
07/07	2,841	2,872	2,745	2,745	-4.69%	258,800	-	+4.1%	-	-
07/06	2,747	2,905	2,732	2,880	+4.84%	214,500	-	+9.38%	-	-
07/03	2,621	2,747	2,621	2,747	+4.89%	154,400	-	+4.37%	-	-
07/02	2,567	2,650	2,567	2,619	+2.07%	120,500	-	-0.8%	-	-
07/01	2,550	2,598	2,544	2,566	+0.2%	64,000	-	-3.39%	-	-
06/30	2,584	2,595	2,490	2,561	+0.59%	109,600	-	-4.33%	-	-
06/29	2,550	2,622	2,477	2,546	+0.08%	108,500	-	-5.7%	-	-
06/26	2,603	2,619	2,537	2,544	-0.66%	73,700	-	-6.68%	-	-
06/25	2,574	2,600	2,555	2,561	+1.07%	97,600	-	-6.6%	-	-
06/24	2,547	2,595	2,523	2,534	-0.35%	93,300	-	-8.16%	-	-
06/23	2,672	2,691	2,543	2,543	-4.51%	86,400	-	-8.36%	-	-
06/22	2,695	2,716	2,620	2,663	-0.89%	94,900	-	-4.82%	-	-
06/19	2,690	2,737	2,664	2,687	+0.41%	105,100	-	-4.65%	-	-
06/18	2,673	2,743	2,670	2,676	+0.53%	82,600	-	-5.84%	-	-
06/17	2,607	2,714	2,595	2,662	+2.07%	88,300	-	-7.09%	-	-
06/16	2,687	2,687	2,592	2,608	-1.95%	49,200	-	-9.91%	-	-
06/15	2,625	2,687	2,623	2,660	+3.3%	143,400	-	-9.03%	-	-
06/12	2,619	2,620	2,517	2,575	+1.1%	94,100	-	-12.77%	-	-
06/11	2,535	2,580	2,493	2,547	+0.91%	165,400	-	-14.67%	-	-
06/10	2,685	2,685	2,524	2,524	-4.93%	209,000	-	-16.01%	-	-
06/09	2,741	2,788	2,631	2,655	-0.86%	207,400	-	-12.12%	-	-
06/08	2,730	2,753	2,607	2,678	-2.9%	160,400	-	-11.7%	-	-
06/05	2,727	2,792	2,681	2,758	+3.03%	158,800	-	-9.46%	-	-
06/04	2,705	2,737	2,657	2,677	-1.51%	259,500	-	-12.23%	-	-
06/03	2,615	2,836	2,610	2,718	+3.19%	589,900	-	-10.83%	-	-
06/02	2,823	2,837	2,630	2,634	-7.84%	431,400	-	-13.67%	-	-
06/01	2,979	3,025	2,823	2,858	-3.22%	229,800	-	-6.26%	-	-
05/29	3,070	3,070	2,916	2,953	-2.06%	139,200	-	-2.51%	-	-
05/28	3,100	3,140	2,960	3,015	-2.11%	88,800	-	+0.4%	-	-
05/27	3,215	3,250	3,075	3,080	-2.07%	135,900	-	+3.63%	-	-
05/26	3,175	3,290	3,080	3,145	-1.26%	153,100	-	+6.97%	-	-
05/25	3,075	3,205	3,040	3,185	+7.82%	177,100	-	+9.68%	-	-
05/22	3,000	3,045	2,948	2,954	-1.3%	151,800	-	+3.03%	-	-
05/21	2,997	3,050	2,961	2,993	+2.22%	177,300	-	+5.46%	-	-
05/20	3,100	3,100	2,890	2,928	-6.3%	169,800	-	+4.27%	-	-
05/19	3,170	3,250	3,005	3,125	-0.95%	177,400	-	+12.41%	-	-
05/18	3,335	3,345	3,135	3,155	-4.25%	162,600	-	+14.85%	-	-
05/15	3,290	3,445	3,235	3,295	+1.38%	260,000	-	+21.5%	-	-
05/14	3,440	3,475	3,140	3,250	-4.55%	293,600	-	+21.68%	-	-
05/13	3,345	3,430	3,290	3,405	+1.79%	238,700	-	+29.52%	-	-
05/12	3,425	3,520	3,310	3,345	-0.45%	384,500	-	+29.7%	-	-
05/11	3,370	3,425	3,175	3,360	-1.03%	486,600	-	+32.7%	-	-
05/08	3,030	3,480	2,904	3,395	+11.68%	867,900	-	+36.9%	-	-
05/07	2,952	3,080	2,952	3,040	+3.79%	254,500	-	+25.31%	-	-
05/01	2,900	2,965	2,870	2,929	-0.71%	198,300	-	+22.45%	-	-
04/30	2,973	3,055	2,918	2,950	-1.57%	331,600	-	+24.89%	-	-
04/28	2,827	3,015	2,745	2,997	+4.83%	463,300	-	+28.52%	-	-

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	680 6/4	299 12/22	317,000 3/8	-	-	109億8825万 3/31
2011年 3月期	479 2/17	242 11/4 11/2	560,000 3/15	152億5615万	77億770万	134億7255万 3/31
2012年 3月期	619 5/10	284 10/6	967,000 4/15	197億1515万	90億4540万	132億8145万 3/30
2013年 3月期	546 3/8	187 10/11 10/10	1,448,000 2/28	173億9010万	59億5595万	155億4280万 3/29
2014年 3月期	790 1/9	382 6/27	844,000 7/24	251億6150万	121億6670万	180億5085万 3/31
2015年 3月期	971 12/8	511 4/14	1,515,000 4/16	309億2635万	162億7535万	241億9395万 3/31
2016年 3月期	907 8/14	520 2/12	775,000 4/17	288億8795万	165億6200万	211億6949万 3/31
2017年 3月期	742 12/1	521 6/24	106,100 10/18	236億3270万	165億9385万	219億6534万 3/31
2018年 3月期	916 3/14	663 4/13	756,100 10/17	291億7460万	211億1655万	277億5904万 3/30
2019年 3月期	905 5/25	601 3/28	333,300 10/19	288億2425万	191億4185万	198億60万 3/29
2020年 3月期	743 1/9	373 3/30	93,800 4/25	236億6455万	118億8005万	126億5897万 3/31
2021年 3月期	576 3/17	350 4/6 4/3	397,000 3/4	183億4560万	111億4750万	159億4305万 3/31
2022年 3月期	746 9/27	450 6/25	378,800 9/24	237億6010万	143億3250万	161億3238万 3/31
2023年 3月期	579 11/22	433 7/6	747,700 7/29	184億4115万	137億9105万	171億4238万 3/31
2024年 3月期	1,679 3/8	520 4/6	2,143,000 12/20	534億7615万	165億6200万	476億35万 3/29
2025年 3月期	2,418 2/4	1,170 8/5	2,965,700 4/22	770億1330万	372億6450万	435億912万 3/31
2026年 3月期	3,525 10/27	1,286 4/7	1,449,000 7/31	1122億7125万	409億5910万	521億3452万 3/31
最新	3,335 2026/9/25		189,500	912億1225万

ダイハツインフィニアース（6023）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