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	2,007	2,075	1,973	1,973	-0.65%	12,500	-	-1.74%	-	-
09/24	1,983	2,010	1,968	1,986	+0.86%	18,600	-	-1.19%	-	-
09/18	1,970	2,000	1,956	1,969	+2.02%	4,400	-	-1.99%	-	-
09/17	1,922	1,983	1,922	1,930	+0.42%	6,600	-	-3.98%	-	-
09/16	1,962	1,970	1,920	1,922	-2.19%	6,400	-	-4.38%	-	-
09/15	1,911	2,000	1,900	1,965	+2.34%	12,100	-	-2.34%	-	-
09/14	1,969	1,969	1,902	1,920	-2.19%	6,400	-	-3.81%	-	-
09/11	1,957	1,980	1,880	1,963	-0.1%	18,800	-	-0.36%	-	-
09/10	1,966	2,000	1,964	1,965	-0.56%	3,700	-	+1.45%	-	-
09/09	1,962	2,047	1,962	1,976	+0.25%	5,500	-	+3.78%	-	-
09/08	2,025	2,050	1,971	1,971	-2.67%	8,500	-	+5.46%	-	-
09/07	2,036	2,075	2,025	2,025	-0.69%	8,400	-	+10.35%	-	-
09/04	2,013	2,039	1,983	2,039	+1.59%	7,700	-	+13.34%	-	-
09/03	1,999	2,020	1,937	2,007	+1.52%	16,200	-	+13.9%	-	-
09/02	2,038	2,053	1,970	1,977	-4.86%	19,600	-	+14.48%	-	-
09/01	2,074	2,078	2,051	2,078	+1.02%	7,600	-	+22.74%	-	-
08/31	2,020	2,089	1,963	2,057	+1.18%	22,200	-	+24.21%	-	-
08/28	2,020	2,070	2,020	2,033	-0.25%	9,100	-	+25.26%	-	-
08/27	2,000	2,066	1,990	2,038	-2.95%	16,300	-	+28.1%	-	-
08/26	2,050	2,110	2,030	2,100	0%	11,400	-	+34.79%	-	-
08/25	2,137	2,150	2,050	2,100	-1.69%	13,000	-	+37.98%	-	-
08/24	2,083	2,195	2,083	2,136	+2.54%	28,700	-	+43.84%	-	-
08/21	2,023	2,200	2,023	2,083	+3.48%	52,500	-	+43.95%	-	-
08/20	1,970	2,034	1,960	2,013	+1.87%	20,100	-	+42.66%	-	-
08/19	2,010	2,021	1,940	1,976	-2.23%	22,500	-	+43.5%	-	-
08/18	1,965	2,086	1,936	2,021	+2.69%	35,200	-	+50.48%	-	-
08/17	1,965	1,985	1,902	1,968	-0.86%	34,900	-	+50.46%	-	-
08/14	1,900	2,025	1,855	1,985	+2.69%	45,300	-	+55.81%	-	-
08/13	2,035	2,073	1,802	1,933	-1.98%	245,100	-	+55.89%	-	-
08/12	1,906	1,972	1,807	1,972	+25.45%	245,300	-	+63.25%	-	-
08/10	1,572	1,572	1,572	1,572	+23.58%	19,200	-	+33.79%	-	-
08/07	1,190	1,288	1,181	1,272	+11.58%	35,900	-	+9.84%	-	-
08/06	1,181	1,400	1,117	1,140	+1.69%	67,500	-	-0.96%	-	-
08/05	1,117	1,125	1,107	1,121	+0.36%	1,800	-	-2.44%	-	-
08/04	1,105	1,117	1,103	1,117	+1.09%	700	-	-2.79%	-	-
08/03	1,137	1,137	1,080	1,105	-2.81%	3,800	-	-3.75%	-	-
07/31	1,133	1,137	1,133	1,137	+1.43%	2,200	-	-0.96%	-	-
07/30	1,113	1,125	1,101	1,121	+0.63%	1,000	-	-2.27%	-	-
07/29	1,142	1,142	1,101	1,114	-1.68%	3,700	-	-2.88%	-	-
07/28	1,151	1,151	1,131	1,133	-2.5%	1,900	-	-1.13%	-	-
07/27	1,190	1,190	1,122	1,162	-4.36%	4,000	-	+1.48%	-	-
07/24	1,239	1,239	1,207	1,215	-1.22%	9,000	-	+6.3%	-	-
07/23	1,219	1,230	1,216	1,230	+1.15%	6,500	-	+8.18%	-	-
07/22	1,204	1,216	1,204	1,216	+1%	19,000	-	+7.42%	-	-
07/21	1,168	1,204	1,168	1,204	+3.08%	13,300	-	+6.74%	-	-
07/17	1,188	1,188	1,152	1,168	-2.18%	5,800	-	+3.91%	-	-
07/16	1,182	1,194	1,182	1,194	+1.02%	2,400	-	+6.61%	-	-
07/15	1,178	1,200	1,163	1,182	+1.2%	17,500	-	+5.91%	-	-
07/14	1,154	1,170	1,145	1,168	+2.82%	6,400	-	+4.94%	-	-
07/13	1,145	1,150	1,136	1,136	+0.89%	9,200	-	+2.34%	-	-
07/10	1,138	1,140	1,126	1,126	-1.05%	9,500	-	+1.62%	-	-
07/09	1,139	1,139	1,125	1,138	+1.16%	1,300	-	+2.8%	-	-
07/08	1,139	1,140	1,125	1,125	-0.88%	900	-	+1.81%	-	-
07/07	1,135	1,135	1,127	1,135	-0.7%	2,200	-	+2.62%	-	-
07/06	1,143	1,143	1,127	1,143	-0.17%	4,300	-	+3.35%	-	-
07/03	1,100	1,150	1,089	1,145	+3.62%	22,000	-	+3.62%	-	-
07/02	1,085	1,105	1,075	1,105	+1.38%	7,100	-	+0.09%	-	-
07/01	1,105	1,105	1,090	1,090	-1.62%	3,400	-	-1.36%	-	-
06/30	1,096	1,108	1,096	1,108	-0.18%	800	-	+0.27%	-	-
06/29	1,108	1,110	1,086	1,110	+0.36%	9,500	-	+0.27%	-	-
06/26	1,100	1,148	1,080	1,106	+0.09%	9,400	-	+0.18%	-	-
06/25	1,105	1,105	1,105	1,105	-0.36%	700	-	+0.45%	-	-
06/24	1,086	1,116	1,086	1,109	+0.91%	900	-	+1.19%	-	-
06/23	1,079	1,110	1,079	1,099	-0.81%	5,400	-	+0.55%	-	-
06/22	1,108	1,108	1,086	1,108	0%	4,200	-	+1.74%	-	-
06/19	1,065	1,108	1,060	1,108	+3.26%	6,100	-	+2.12%	-	-
06/18	1,110	1,115	1,026	1,073	-2.81%	13,000	-	-0.65%	-	-
06/17	1,104	1,105	1,083	1,104	+0.36%	1,500	-	+1.94%	-	-
06/16	1,103	1,120	1,084	1,100	-0.27%	4,300	-	+1.38%	-	-
06/15	1,100	1,103	1,086	1,103	+1.38%	1,800	-	+1.57%	-	-
06/12	1,097	1,097	1,080	1,088	+0.28%	1,100	-	+0.09%	-	-
06/11	1,102	1,102	1,071	1,085	-1.72%	900	-	-0.46%	-	-
06/10	1,092	1,104	1,092	1,104	+1.1%	1,200	-	+0.91%	-	-
06/09	1,084	1,119	1,084	1,092	+0.74%	1,700	-	-0.36%	-	-
06/08	1,095	1,095	1,080	1,084	-1.81%	3,000	-	-1.09%	-	-
06/05	1,104	1,119	1,104	1,104	+0.09%	1,100	-	+0.82%	-	-
06/04	1,132	1,132	1,101	1,103	-4.09%	4,500	-	+0.82%	-	-
06/03	1,115	1,159	1,100	1,150	+1.77%	18,300	-	+5.22%	-	-
06/02	1,103	1,139	1,100	1,130	+1.8%	17,700	-	+3.67%	-	-
06/01	1,126	1,133	1,110	1,110	-1.77%	3,100	-	+2.12%	-	-
05/29	1,117	1,144	1,100	1,130	+0.71%	8,600	-	+4.05%	-	-
05/28	1,072	1,132	1,072	1,122	+2.09%	9,400	-	+3.51%	-	-
05/27	1,140	1,140	1,052	1,099	-4.1%	35,000	-	+1.67%	-	-
05/26	1,029	1,153	1,016	1,146	+11.37%	15,200	-	+6.01%	-	-
05/25	1,020	1,030	1,018	1,029	+1.38%	3,500	-	-4.46%	-	-
05/22	1,007	1,015	1,007	1,015	+0.79%	700	-	-5.84%	-	-
05/21	1,030	1,035	1,007	1,007	-2.23%	5,700	-	-6.85%	-	-
05/20	1,001	1,030	1,001	1,030	+2.9%	5,800	-	-4.89%	-	-
05/19	1,001	1,001	1,000	1,001	0%	2,100	-	-7.74%	-	-
05/18	1,020	1,040	1,001	1,001	0%	10,800	-	-8%	-	-
05/15	1,150	1,163	980	1,001	-12.5%	24,500	-	-8.33%	-	-
05/14	1,138	1,150	1,130	1,144	+0.53%	1,900	-	+4.47%	-	-
05/13	1,173	1,173	1,136	1,138	-0.44%	3,600	-	+4.12%	-	-
05/12	1,123	1,154	1,123	1,143	+1.96%	3,600	-	+4.77%	-	-
05/11	1,165	1,175	1,059	1,121	-3.61%	26,000	-	+3.03%	-	-
05/08	1,174	1,178	1,137	1,163	-1.94%	8,000	-	+7.19%	-	-
05/07	1,198	1,198	1,167	1,186	+1.98%	16,000	-	+9.71%	-	-
05/01	1,080	1,188	1,075	1,163	+8.29%	26,500	-	+7.99%	-	-
04/30	1,073	1,081	1,073	1,074	+0.19%	3,200	-	-0.09%	-	-
04/28	1,074	1,081	1,072	1,072	-0.09%	1,500	-	-0.28%	-	-

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	1,800 180 4/30	1,020 102 2/5	20,000 200,000 3/29	-	-	43億3970万 3/31
2011年 3月期	1,610 161 1/13	790 79 3/15	66,400 664,000 1/13	48億1856万	23億6439万	40億7034万 3/31
2012年 3月期	1,930 193 2/22	1,200 120 5/30 120 5/16 他3件	139,700 1,397,000 7/12	57億7629万	35億9148万	56億8651万 3/30
2013年 3月期	1,970 197 4/2	1,290 129 9/6	16,300 163,000 4/2	58億9601万	38億6084万	44億8935万 3/29
2014年 3月期	1,800 180 10/28 180 10/25 他3件	1,410 141 2/5 141 2/4	89,500 895,000 10/24	53億8722万	42億2012万	45億505万 3/31
2015年 3月期	4,110 411 7/17	1,420 142 5/21 142 5/19	1,381,400 13,814,000 7/16	123億122万	42億5005万	66億156万 3/31
2016年 3月期	2,580 258 4/2	1,160 116 2/12	162,300 1,623,000 4/2	77億2193万	34億7187万	41億334万 3/31
2017年 3月期	2,130 213 12/9	1,180 118 6/28 118 6/24	310,700 3,107,000 12/9	63億7508万	35億3173万	52億6266万 3/31
2018年 3月期	2,180 3/8	1,690 169 4/19	26,500 2/8 2/1	65億2473万	50億5816万	58億2071万 3/30
2019年 3月期	2,069 8/1	1,538 1/31	28,000 1/31	61億9251万	46億323万	50億7114万 3/29
2020年 3月期	2,000 7/8	865 3/13	50,900 7/8	59億8599万	25億8894万	372億5553万 3/31
2021年 3月期	1,479 9/30	1,014 4/3	7,700 7/22	44億2664万	30億3490万	38億9930万 3/31
2022年 3月期	1,375 6/1	920 12/29	75,900 3/25	41億1537万	27億5355万	31億7694万 3/31
2023年 3月期	1,103 4/1	789 10/28	44,800 2/6	33億127万	23億6147万	25億1115万 3/31
2024年 3月期	984 7/25	817 1/4	21,100 11/7	29億4511万	24億4528万	25億1409万 3/29
2025年 3月期	866 7/23 7/10	670 1/30	32,300 1/30	25億9193万	20億530万	21億687万 3/31
2026年 3月期	1,244 2/18	620 4/7	178,600 4/22	37億2329万	18億5565万	31億1707万 3/31
最新	1,973 2026/9/25		12,500	59億518万

ダイジェット工業（6138）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