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
09/30	1,000	1,018	1,000	1,014	+1.1%	49,800	-	+0.8%	-	-
09/29	1,017	1,019	1,000	1,003	-0.89%	44,000	-	-0.4%	-	-
09/28	1,010	1,019	1,009	1,012	+0.2%	47,900	-	+0.2%	-	-
09/25	1,001	1,016	1,001	1,010	+0.2%	52,000	-	-0.2%	-	-
09/24	991	1,015	990	1,008	+1.61%	75,100	-	-0.59%	-	-
09/18	991	994	985	992	0%	32,600	-	-2.46%	-	-
09/17	990	997	988	992	+0.2%	31,600	-	-2.84%	-	-
09/16	975	990	973	990	+1.33%	51,200	-	-3.41%	-	-
09/15	958	991	957	977	+1.66%	47,000	-	-5.15%	-	-
09/14	946	968	946	961	0%	26,300	-	-7.15%	-	-
09/11	950	968	942	961	-0.62%	88,700	-	-7.24%	-	-
09/10	972	983	961	967	-0.62%	56,100	-	-6.84%	-	-
09/09	972	999	970	973	-0.51%	53,200	-	-6.26%	-	-
09/08	1,005	1,013	978	978	-3.17%	58,100	-	-5.78%	-	-
09/07	1,002	1,019	1,002	1,010	+0.7%	48,600	-	-2.51%	-	-
09/04	1,003	1,010	1,000	1,003	0%	43,800	-	-3%	-	-
09/03	1,008	1,015	999	1,003	-0.89%	58,000	-	-2.72%	-	-
09/02	1,025	1,029	1,011	1,012	-2.69%	68,200	-	-1.56%	-	-
09/01	1,036	1,047	1,031	1,040	-0.86%	55,700	-	+1.46%	-	-
08/31	1,029	1,059	1,018	1,049	+1.06%	93,800	-	+2.64%	-	-
08/28	1,050	1,057	1,037	1,038	-0.95%	57,100	-	+1.96%	-	-
08/27	1,041	1,055	1,036	1,048	+0.77%	64,000	-	+3.25%	-	-
08/26	1,026	1,047	1,022	1,040	+1.17%	56,000	-	+2.87%	-	-
08/25	1,030	1,030	1,013	1,028	-0.68%	48,700	-	+2.09%	-	-
08/24	1,051	1,055	1,032	1,035	-1.99%	61,900	-	+3.09%	-	-
08/21	1,054	1,063	1,046	1,056	-1.31%	57,200	-	+5.49%	-	-
08/20	1,063	1,070	1,047	1,070	+2.1%	68,600	-	+7.21%	-	-
08/19	1,065	1,065	1,030	1,048	-3.14%	114,400	-	+5.43%	-	-
08/18	1,076	1,103	1,061	1,082	-0.09%	80,000	-	+9.29%	-	-
08/17	1,079	1,086	1,071	1,083	-0.37%	65,900	-	+9.73%	-	-
08/14	1,076	1,092	1,065	1,087	-0.82%	88,700	-	+10.58%	-	-
08/13	1,090	1,108	1,065	1,096	-0.45%	208,100	-	+11.84%	-	-
08/12	1,110	1,123	1,081	1,101	-0.63%	227,300	-	+12.69%	-	-
08/10	1,051	1,135	1,050	1,108	+11.36%	533,500	-	+13.76%	-	-
08/07	1,031	1,048	989	995	+0.2%	192,500	-	+2.58%	-	-
08/06	1,000	1,001	985	993	+1.22%	62,700	-	+2.27%	-	-
08/05	955	983	955	981	+2.62%	60,700	-	+1.03%	-	-
08/04	943	962	942	956	+1.38%	44,300	-	-1.54%	-	-
08/03	940	951	928	943	-1.05%	59,100	-	-2.88%	-	-
07/31	951	963	935	953	+1.82%	70,800	-	-2.06%	-	-
07/30	928	944	923	936	+0.32%	61,500	-	-3.9%	-	-
07/29	927	933	912	933	+0.97%	74,600	-	-4.41%	-	-
07/28	945	949	921	924	-3.35%	112,000	-	-5.52%	-	-
07/27	955	967	942	956	+0.53%	41,900	-	-2.65%	-	-
07/24	963	963	950	951	-1.04%	31,000	-	-3.26%	-	-
07/23	957	964	951	961	+1.05%	24,600	-	-2.44%	-	-
07/22	956	969	951	951	-0.21%	59,600	-	-3.55%	-	-
07/21	948	959	944	953	+0.53%	53,900	-	-3.44%	-	-
07/17	959	961	929	948	-1.56%	117,800	-	-3.95%	-	-
07/16	970	982	962	963	-1.53%	39,700	-	-2.53%	-	-
07/15	961	985	961	978	+1.45%	36,400	-	-0.81%	-	-
07/14	968	972	957	964	+0.21%	53,900	-	-2.23%	-	-
07/13	1,001	1,010	960	962	-2.83%	123,400	-	-2.43%	-	-
07/10	1,008	1,008	989	990	-1.3%	128,300	-	+0.41%	-	-
07/09	1,005	1,013	977	1,003	-0.2%	108,900	-	+1.72%	-	-
07/08	1,012	1,019	1,000	1,005	-0.99%	64,000	-	+2.03%	-	-
07/07	1,033	1,042	1,014	1,015	-1.36%	33,300	-	+3.15%	-	-
07/06	1,029	1,050	1,029	1,029	+0.98%	67,100	-	+4.79%	-	-
07/03	1,010	1,024	1,000	1,019	+0.69%	55,100	-	+3.98%	-	-
07/02	1,000	1,037	997	1,012	+1.61%	131,400	-	+3.27%	-	-
07/01	962	1,003	962	996	+3%	65,800	-	+1.63%	-	-
06/30	976	980	960	967	-0.72%	52,700	-	-1.43%	-	-
06/29	986	1,001	965	974	-0.51%	63,500	-	-0.81%	-	-
06/26	978	1,002	969	979	0%	69,400	-	-0.41%	-	-
06/25	990	991	974	979	-0.51%	38,500	-	-0.51%	-	-
06/24	986	1,005	978	984	-0.4%	55,000	-	0%	-	-
06/23	1,017	1,022	988	988	-2.95%	90,300	-	+0.41%	-	-
06/22	1,010	1,046	1,000	1,018	+2.31%	154,800	-	+3.46%	-	-
06/19	997	1,010	990	995	+0.81%	60,000	-	+1.02%	-	-
06/18	996	1,001	981	987	-0.5%	43,400	-	+0.1%	-	-
06/17	970	1,003	970	992	+2.27%	82,100	-	+0.51%	-	-
06/16	972	973	960	970	0%	29,800	-	-2.02%	-	-
06/15	957	972	957	970	+1.89%	42,500	-	-2.12%	-	-
06/12	948	956	934	952	+2.04%	53,500	-	-4.13%	-	-
06/11	947	950	920	933	-2.51%	69,800	-	-6.23%	-	-
06/10	969	977	947	957	-1.54%	59,100	-	-4.01%	-	-
06/09	970	987	965	972	+0.93%	47,100	-	-2.7%	-	-
06/08	965	971	952	963	-2.13%	75,600	-	-3.7%	-	-
06/05	980	998	973	984	+0.82%	34,500	-	-1.8%	-	-
06/04	979	982	963	976	-1.31%	38,800	-	-2.69%	-	-
06/03	978	994	964	989	+2.28%	88,500	-	-1.49%	-	-
06/02	981	982	948	967	-1.83%	120,700	-	-3.78%	-	-
06/01	1,016	1,016	985	985	-1.89%	72,700	-	-2.09%	-	-
05/29	1,031	1,040	1,004	1,004	-1.28%	71,900	-	-0.5%	-	-
05/28	1,016	1,023	1,000	1,017	+0.49%	73,500	-	+0.69%	-	-
05/27	1,008	1,032	1,003	1,012	+0.4%	82,900	-	+0.1%	-	-
05/26	998	1,013	981	1,008	+1.1%	78,000	-	-0.4%	-	-
05/25	992	1,010	986	997	+0.5%	77,700	-	-1.58%	-	-
05/22	991	1,002	983	992	+1.43%	47,700	-	-2.36%	-	-
05/21	997	1,002	978	978	-0.71%	70,000	-	-3.93%	-	-
05/20	1,008	1,008	975	985	-2.38%	94,500	-	-3.62%	-	-
05/19	1,007	1,018	970	1,009	-2.32%	309,000	-	-1.66%	-	-
05/18	1,019	1,051	1,019	1,033	+2.38%	191,900	-	+0.19%	-	-
05/15	1,025	1,043	1,003	1,009	-1.18%	126,700	-	-2.23%	-	-
05/14	1,056	1,060	1,018	1,021	-3.31%	84,200	-	-1.35%	-	-
05/13	1,025	1,060	1,018	1,056	+4.14%	156,100	-	+1.73%	-	-
05/12	1,011	1,027	1,006	1,014	+0.8%	61,700	-	-2.41%	-	-
05/11	1,004	1,026	999	1,006	+0.6%	96,500	-	-3.64%	-	-
05/08	997	1,003	976	1,000	-0.2%	91,000	-	-4.76%	-	-
05/07	1,007	1,012	995	1,002	+0.2%	55,100	-	-5.29%	-	-

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
2016年 3月期	839 6/25	460 2/12	6,679,900 6/25	167億8000万	92億	99億6000万 3/31
2017年 3月期	845 3/6	460 6/24	321,000 1/27	169億	92億	146億6000万 3/31
2018年 3月期	1,259 2/2	662 4/12	1,016,500 5/30	251億8000万	132億4000万	204億9996万 3/30
2019年 3月期	1,081 4/19	537 12/26	195,100 7/20	216億2000万	107億4000万	132億7997万 3/29
2020年 3月期	806 12/23	481 3/13	302,000 7/10	161億2000万	96億2000万	120億7997万 3/31
2021年 3月期	720 3/29	525 4/6	136,700 7/20	144億	105億	136億8244万 3/31
2022年 3月期	708 4/30	611 2/22	125,700 7/16	141億6000万	122億2000万	128億5078万 3/31
2023年 3月期	1,255 3/17	553 10/28	8,215,700 3/9	251億	110億6000万	165億4239万 3/31
2024年 3月期	879 4/5	603 8/17	819,300 4/5	175億8000万	120億6000万	136億4809万 3/29
2025年 3月期	891 7/17	656 4/5	701,900 5/16	178億2000万	131億2000万	150億6万 3/31
2026年 3月期	1,615 2/17	611 4/7	12,789,500 1/28	323億	122億2000万	226億3291万 3/31
最新	1,014 2026/9/30		49,800	202億8000万

冨士ダイス（6167）の時価総額の推移

2026/05/07～2026/09/30

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート