6146 ディスコ

6146
2025/04/25
時価
3兆1149億円
PER
25.14倍
2010年以降
10.32-85.23倍
(2010-2025年)
PBR
6.34倍
2010年以降
0.96-15.47倍
(2010-2025年)
配当
1.44%
ROE
25.93%
ROA
18.94%
資料
Link
CSV,JSON

株価チャート

株価

4/25

前日 (4/24)
27,545
始値
27,850
高値
28,730
安値
27,680
終値 +4.3%
28,730
出来高 +18.42%
8,639,700

乖離率

株価(5日)
移動平均値
+4.92%
27,382
株価(25日)
移動平均値
+0.02%
28,725
出来高(5日)
移動平均値
+0.35%
8,609,840

2024/11/27~2025/04/25

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PERPBR
2025
04/2527,85028,73027,68028,730+4.3%8,639,7003兆1149億+0.02%25.146.34
04/2427,46527,54527,02527,545+2.15%7,296,0002兆9864億-4.76%24.16.08
04/2327,75028,02526,45026,965-0.24%10,364,4002兆9235億-7.56%23.595.95
04/2226,70527,70526,64527,030+1.46%8,585,1002兆9306億-8.42%23.655.97
04/2126,25527,37026,25526,640-0.45%8,164,0002兆8875億-10.74%23.315.88
04/1826,59527,87025,56526,760+0.87%13,292,7002兆9005億-11.41%23.425.91
04/1725,99526,72525,70526,530+2.14%5,954,2002兆8755億-13.06%23.215.86
04/1627,37027,56025,77025,975-8%6,292,4002兆8154億-15.56%22.735.73
04/1528,28528,69528,02528,235-0.9%4,403,9003兆604億-9.06%24.716.23
04/1427,97029,00027,73028,490+3.71%6,389,8003兆880億-8.8%24.936.29
04/1125,71027,56025,67527,470-0.42%5,810,5002兆9774億-12.52%24.046.06
04/1028,92029,20027,33027,585+12.96%4,939,0002兆9899億-12.78%24.146.09
04/0924,80025,01023,80024,420-8.16%6,612,0002兆6468億-23.43%21.375.39
04/0825,53026,90025,50026,590+12.67%5,558,1002兆8821億-17.89%23.275.87
04/0723,00024,67522,64023,600-14.6%6,889,7002兆5580億-28.17%20.655.21
04/0428,88529,28026,91027,635-4.69%7,960,6002兆9953億-17.3%24.186.1
04/0328,03029,63528,02028,995-4.09%6,470,2003兆1427億-14.69%25.376.4
04/0230,12030,49029,75030,230+0.37%4,258,1003兆2766億-12.3%26.456.67
04/0129,66530,29029,43030,120+0.75%5,120,1003兆2647億-13.87%26.366.65
03/3131,15031,22029,86029,895-8.38%4,709,3003兆2403億-16.03%26.156.6
03/2832,28033,19032,13032,630-2.66%3,975,1003兆5367億-10%28.547.2
03/2734,07034,22033,26033,520-4.75%3,247,8003兆6332億-8.99%29.327.4
03/2634,99035,46034,63035,190+2.62%3,989,4003兆8142億-5.83%30.787.76
03/2533,93034,39033,47034,290+3.72%3,758,4003兆7167億-9.39%307.57
03/2433,87033,87032,92033,060-1.67%2,905,1003兆5833億-13.65%28.927.29
03/2133,97034,22033,61033,620-0.39%2,816,2003兆6440億-13.33%29.417.42
03/1934,91035,08033,66033,750-5.22%3,610,4003兆6581億-14.03%29.527.45
03/1835,90036,16035,33035,610+0.94%2,715,2003兆8597億-10.44%31.157.86
03/1736,20036,30035,15035,280-1.18%3,870,9003兆8240億-12.19%30.867.78
03/1434,44035,84034,30035,700+3.69%5,944,7003兆8695億-11.98%31.237.88
03/1334,00034,95033,96034,430+5.19%4,423,8003兆7318億-15.76%30.127.6
03/1233,44033,68032,63032,730-1.18%3,477,5003兆5476億-20.66%28.637.22
03/1131,62033,12031,19033,120+0.3%4,873,8003兆5898億-20.5%28.977.31
03/1032,90034,45032,79033,020+1.35%5,505,3003兆5790億-21.61%28.887.29
03/0732,00034,20032,00032,580-1.54%5,561,1003兆5313億-23.59%28.57.19
03/0634,62034,68032,95033,090-3.19%5,201,5003兆5866億-23.31%28.957.3
03/0536,98037,40034,18034,180-6.94%5,444,0003兆7047億-21.66%29.97.54
03/0436,94037,39035,86036,730-4.35%4,771,1003兆9811億-16.77%32.138.1
03/0338,32038,64037,77038,400+2.21%3,119,8004兆1621億-13.82%33.598.47
02/2838,50038,50037,06037,570-10.33%4,352,5004兆722億-16.61%32.868.29
02/2741,50042,29041,25041,900+1.95%3,363,0004兆5415億-8.19%36.659.25
02/2641,28041,53040,68041,100-3.93%3,220,7004兆4548億-10.31%35.959.07
02/2543,04045,03042,48042,780-6.68%4,986,0004兆6369億-6.88%37.429.44
02/2145,60045,88044,84045,840-0.99%3,422,8004兆9686億-0.33%40.110.11
02/2046,50047,31045,83046,300-1.38%3,834,4005兆182億+0.81%40.510.22
02/1946,50047,10045,31046,950-0.13%4,330,3005兆887億+2.42%41.0710.36
02/1847,16048,00047,00047,010-0.11%2,569,3005兆952億+2.78%41.1210.37
02/1745,38047,22045,26047,060+3.7%3,327,6005兆1006億+2.8%41.1610.38
02/1445,83046,32045,36045,380-0.48%2,446,6004兆9185億-1.01%39.6910.01
02/1345,02046,03045,02045,600+0.71%2,816,7004兆9424億-0.8%39.8910.06
02/1245,90046,10044,42045,280-2.43%3,550,1004兆9077億-1.57%39.619.99
02/1045,95047,15045,84046,410+0.89%3,289,6005兆302億+1.07%40.610.24
02/0744,31046,64044,19046,000+2.77%4,576,9004兆9857億+0.5%40.2410.15
02/0643,80044,81043,72044,760+2.87%2,938,4004兆8513億-2.02%39.159.88
02/0543,87044,10043,17043,510-1.05%2,750,0004兆7158億-4.59%38.069.6
02/0443,59044,93043,33043,970+2.4%3,916,8004兆7657億-3.47%38.469.7
02/0343,20043,88042,70042,940-4.02%3,148,3004兆6541億-5.58%37.569.47
01/3145,56045,77044,74044,740-2.48%3,447,7004兆8492億-1.58%39.149.87
01/3045,29045,91044,88045,880+1.26%4,371,7004兆9727億+1.21%40.1310.12
01/2945,93045,93043,91045,310+0.18%5,857,8004兆9109億+0.25%39.6310
01/2844,00045,60042,18045,230-2.9%7,458,9004兆9023億+0.25%39.569.98
01/2746,10046,80044,96046,580-1.79%5,838,8005兆486億+3.6%40.7410.28
01/2447,15048,48046,43047,430-6.74%8,477,6005兆1407億+6%41.4910.46
01/2353,00053,68050,72050,860-2.45%6,776,4005兆5125億+14.37%44.4911.22
01/2247,50052,20046,90052,140+11.89%8,801,6005兆6512億+18.3%45.6111.5
01/2144,72046,60044,58046,600+5.86%5,824,5005兆505億+6.87%40.7610.28
01/2044,32045,04043,72044,020-0.02%3,712,5004兆7709億+1.38%38.59.71
01/1743,91045,01043,40044,030-0.52%3,670,3004兆7720億+1.74%38.519.71
01/1644,56045,10043,58044,260+0.43%4,434,3004兆7969億+2.51%38.719.77
01/1544,60044,64043,37044,070-0.63%3,808,1004兆7763億+2.14%38.559.72
01/1447,04047,24044,30044,350-7.6%4,503,4004兆8067億+2.85%38.799.78
01/1048,18049,53047,71048,000-1.4%4,521,0005兆2022億+11.37%41.9810.59
01/0948,54049,71048,18048,680+0.16%4,526,1005兆2759億+13.65%42.5810.74
01/0845,76048,60045,70048,600+4.7%5,343,9005兆2673億+14.33%42.5110.72
01/0745,28046,95044,87046,420+7.5%5,160,0005兆310億+9.91%40.610.24
01/0643,43043,75042,66043,180+1.05%3,033,2004兆6798億+2.68%37.779.53
2024
12/3043,37043,50042,57042,730-2.35%2,546,7004兆6311億+1.78%37.3810.23
12/2743,01043,85042,83043,760+2.31%3,211,1004兆7427億+4.23%38.2810.48
12/2641,73043,05041,66042,770+1.35%3,547,8004兆6354億+1.99%37.4110.24
12/2542,37042,63041,39042,200+0.12%2,748,1004兆5736億+0.67%36.9110.1
12/2442,99043,29042,13042,150-0.82%2,862,9004兆5682億+0.54%36.8710.09
12/2342,16042,64041,71042,500+2.31%3,300,2004兆6062億+1.33%37.1710.18
12/2042,15042,40041,14041,540-2.3%5,024,5004兆5021億-0.95%36.339.95
12/1942,00043,48041,64042,520-1.94%3,760,9004兆6083億+1.29%37.1910.18
12/1841,55043,65041,32043,360+5.04%4,756,2004兆6994億+3.51%37.9310.38
12/1741,87042,38041,00041,280+0.22%3,139,9004兆4739億-1.34%36.119.88
12/1640,80041,87040,71041,190+1.68%3,611,1004兆4642億-1.78%36.039.86
12/1341,02041,08040,12040,510-1.24%3,046,9004兆3905億-3.73%35.439.7
12/1241,81041,99040,57041,020+1.51%3,882,4004兆4457億-2.87%35.889.82
12/1141,18041,38040,37040,410-3.65%3,406,2004兆3796億-4.65%35.359.68
12/1041,17042,04040,60041,940+3.63%3,967,5004兆5455億-1.62%36.6810.04
12/0942,03042,10040,47040,470-2.58%3,118,3004兆3861億-5.3%35.49.69
12/0642,75043,10041,43041,540-4.4%3,456,0004兆5021億-3.01%36.339.95
12/0544,20044,48043,12043,450+0.07%3,655,9004兆7091億+1.17%3810.4
12/0444,50044,77043,32043,420-0.96%3,571,1004兆7059億+0.93%37.9810.4
12/0342,89044,47042,85043,840+6.07%6,093,0004兆7514億+2.16%38.3510.5
12/0241,30042,45040,76041,330+1.8%5,734,0004兆4793億-3.32%36.159.9
11/2941,33041,63040,31040,600-2.8%4,538,9004兆4002億-4.7%35.519.72
11/2841,18043,37040,43041,770-0.26%6,870,4004兆5270億-1.68%36.5410
11/2741,04042,74040,76041,880+1.18%6,142,3004兆5390億-1.04%36.6310.03

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
2,580
7,740
4/18
1,273
3,820
3/18
2,726,700
908,900
5/11
--+13.79%
4/30
-25.99%
1/16
2009年
3月期
1,857
5,570
6/2
490
1,470
12/5

1,470
12/4
2,171,700
723,900
1/7
--+41.82%
1/7
-28.49%
10/9
2010年
3月期
2,063
6,190
9/25
820
2,460
4/1
3,502,200
1,167,400
11/27
--+20.22%
8/14
-17.32%
11/4
2011年
3月期
2,267
6,800
4/22
1,385
4,155
9/1
10,799,700
3,599,900
11/12
2312億2720万1412億8662万+9.91%
2/8
-15.98%
3/15
2012年
3月期
1,997
5,990
4/4
1,092
3,275
9/6
2,924,700
974,900
7/27
2036億8396万1113億6310万+17.61%
10/13
-17.07%
8/22
2013年
3月期
1,923
5,770
3/11
1,127
3,380
10/11
2,460,000
820,000
5/11
1962億308万1149億3352万+11.86%
4/24
-13.82%
6/4
2014年
3月期
2,590
7,770
1/23
1,730
5,190
8/9
3,084,300
1,028,100
7/23
2642億1432万1764億8076万+12.72%
5/15
-10.86%
7/29
2015年
3月期
4,320
12,960
3/16
1,997
5,990
5/15
3,231,000
1,077,000
11/7
4615億263万2036億8646万+18.44%
11/12
-9.92%
5/1
2016年
3月期
4,293
12,880
4/13
2,767
8,300
9/29
3,007,500
1,002,500
8/7
4593億2103万2967億3720万+15.5%
10/23
-11.88%
6/15
2017年
3月期
5,997
17,990
3/10
2,907
8,720
7/6
3,385,800
1,128,600
2/7
6451億468万3120億8941万+14.97%
2/10
-9.34%
7/6
2018年
3月期
9,463
28,390
11/27
5,160
15,480
4/13
8,546,400
2,848,800
5/31
1兆191億5551億3711万+15.01%
9/20
-14.25%
4/27
2019年
3月期
7,997
23,990
4/18
3,903
11,710
1/4
2,759,700
919,900
4/27
8618億9763万4207億5167万+18.81%
4/3
-21.06%
12/25
2020年
3月期
9,330
27,990
1/24
4,943
14,830
5/24
3,300,300
1,100,100
10/25
1兆62億5328億5926万+17.82%
7/25
-21.74%
3/16
2021年
3月期
12,983
38,950
1/15
6,540
19,620
4/6
1,599,600
533,200
4/24
1兆4032億7054億5222万+11.99%
1/13
-8.34%
8/7
2022年
3月期
12,783
38,350
4/26
9,353
28,060
10/5
1,785,600
595,200
1/27
1兆3828億1兆127億+11.66%
9/14
-14.72%
5/13
2023年
3月期
15,350
3/31
9,837
29,510
6/21
2,403,300
801,100
10/21
1兆6626億1兆651億+20.18%
11/15
-11.11%
6/20
2024年
3月期
57,850
3/29
13,800
4/6
7,176,200
3/29
6兆2688億1兆4947億+19.33%
3/5
-14.44%
4/23
2025年
3月期
68,850
7/11
29,860
3/31
11,573,300
10/30
7兆4612億3兆2365億+20.69%
5/23
-32.22%
8/5
最新28,730
2025/4/25
8,639,7003兆1149億+0.02%
28,725

年間値上がり率

2000/12/29 vs 1999/12/30
-61%(0.39倍)
2001/12/28 vs 2000/12/29
0%(1倍)
2002/12/30 vs 2001/12/28
-23%(0.77倍)
2003/12/30 vs 2002/12/30
28%(1.28倍)
2004/12/30 vs 2003/12/30
-23%(0.77倍)
2005/12/30 vs 2004/12/30
34%(1.34倍)
2006/12/29 vs 2005/12/30
33%(1.33倍)
2007/12/28 vs 2006/12/29
-25%(0.75倍)
2008/12/30 vs 2007/12/28
-71%(0.29倍)
2009/12/30 vs 2008/12/30
215%(3.15倍)
2010/12/30 vs 2009/12/30
-15%(0.85倍)
2011/12/30 vs 2010/12/30
-19%(0.81倍)
2012/12/28 vs 2011/12/30
11%(1.11倍)
2013/12/30 vs 2012/12/28
56%(1.56倍)
2014/12/30 vs 2013/12/30
39%(1.39倍)
2015/12/30 vs 2014/12/30
18%(1.18倍)
2016/12/30 vs 2015/12/30
23%(1.23倍)
2017/12/29 vs 2016/12/30
77%(1.77倍)
2018/12/28 vs 2017/12/29
-49%(0.51倍)
2019/12/30 vs 2018/12/28
102%(2.02倍)
2020/12/30 vs 2019/12/30
34%(1.34倍)
2021/12/30 vs 2020/12/30
1%(1.01倍)
2022/12/30 vs 2021/12/30
7%(1.07倍)
2023/12/29 vs 2022/12/30
178%(2.78倍)
2024/12/30 vs 2023/12/29
22%(1.22倍)
2025/04/25 vs 2024/12/30
-33%(0.67倍)
過去安値
490円(2008/12/05)
5763%(58.63倍)
28,730円(4/25)