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
08/14	21,060	21,460	20,960	21,255	-0.51%	1,610,600	6兆2301億	-9.94%	21.28	1.98
08/13	21,570	21,750	21,310	21,365	-0.95%	1,810,200	6兆2623億	-10.11%	21.39	1.99
08/12	21,995	22,100	21,510	21,570	-2.95%	1,885,500	6兆3224億	-9.95%	21.6	2.01
08/10	22,375	22,390	22,075	22,225	+0.07%	1,004,700	6兆5144億	-7.92%	22.25	2.07
08/07	22,090	22,270	21,980	22,210	+0.5%	1,168,200	6兆5100億	-8.51%	22.24	2.07
08/06	21,765	22,195	21,640	22,100	-0.74%	1,862,200	6兆4778億	-9.39%	22.13	2.06
08/05	21,630	22,290	21,200	22,265	-6.31%	6,542,900	6兆5261億	-9.12%	22.29	2.07
08/04	23,520	23,765	23,350	23,765	+2.02%	1,615,400	6兆9658億	-3.37%	23.79	2.21
08/03	23,305	23,415	22,845	23,295	0%	1,812,600	6兆8280億	-5.39%	23.32	2.17
07/31	23,745	23,770	23,260	23,295	-1.46%	1,509,800	6兆8280億	-5.51%	23.32	2.17
07/30	23,670	23,820	23,425	23,640	-0.88%	1,386,000	6兆9292億	-4.2%	23.67	2.2
07/29	23,865	23,920	23,605	23,850	+0.44%	1,803,600	6兆9907億	-3.32%	23.88	2.22
07/28	23,895	24,055	23,610	23,745	-1.62%	1,267,200	6兆9599億	-3.71%	23.77	2.21
07/27	23,760	24,135	23,760	24,135	+1.07%	917,800	7兆743億	-2.16%	24.16	2.25
07/24	23,810	24,100	23,720	23,880	-0.97%	1,112,800	6兆9995億	-3.15%	23.91	2.22
07/23	24,115	24,300	24,055	24,115	-0.52%	1,049,600	7兆684億	-2.19%	24.14	2.25
07/22	24,520	24,720	24,205	24,240	-1.14%	1,339,300	7兆1050億	-1.61%	24.27	2.26
07/21	24,380	24,700	24,250	24,520	+0.08%	941,300	7兆1871億	-0.37%	24.55	2.28
07/17	24,840	24,945	24,300	24,500	-1.49%	1,472,100	7兆1812億	-0.26%	24.53	2.28
07/16	24,650	25,055	24,630	24,870	-0.48%	823,200	7兆2897億	+1.49%	24.9	2.32
07/15	25,220	25,295	24,615	24,990	+0.36%	1,026,000	7兆3249億	+2.28%	25.02	2.33
07/14	25,045	25,180	24,870	24,900	-0.36%	894,400	7兆2985億	+2.19%	24.93	2.32
07/13	25,600	25,630	24,935	24,990	-0.48%	1,027,000	7兆3249億	+2.84%	25.02	2.33
07/10	25,615	25,620	25,110	25,110	-0.26%	1,080,200	7兆3600億	+3.6%	25.14	2.34
07/09	25,490	25,580	25,020	25,175	-1.12%	1,280,600	7兆3791億	+4.11%	25.21	2.35
07/08	25,720	25,880	25,275	25,460	-2%	1,505,200	7兆4626億	+5.53%	25.49	2.37
07/07	26,335	26,440	25,925	25,980	-0.65%	1,411,800	7兆6151億	+7.99%	26.01	2.42
07/06	25,900	26,365	25,705	26,150	+1.77%	1,322,900	7兆6649億	+9.3%	26.18	2.44
07/03	25,165	25,700	25,050	25,695	+2.35%	1,311,400	7兆5315億	+7.85%	25.73	2.39
07/02	24,670	25,530	24,650	25,105	+1.25%	1,461,900	7兆3586億	+5.8%	25.14	2.34
07/01	24,850	24,905	24,285	24,795	+0.45%	1,087,000	7兆2677億	+4.78%	24.82	2.31
06/30	24,705	24,830	24,350	24,685	+0.92%	1,334,200	7兆2355億	+4.56%	24.71	2.42
06/29	24,100	24,590	23,975	24,460	+1.7%	1,617,700	7兆1695億	+3.88%	24.49	2.4
06/26	23,970	24,225	23,825	24,050	+0.84%	1,200,900	7兆493億	+2.14%	24.08	2.36
06/25	23,800	24,175	23,685	23,850	+1.53%	1,325,200	6兆9907億	+1.29%	23.88	2.34
06/24	23,630	23,815	23,490	23,490	-0.59%	825,400	6兆8852億	-0.21%	23.52	2.3
06/23	23,815	24,415	23,470	23,630	-1.15%	1,511,900	6兆9262億	+0.37%	23.66	2.32
06/22	23,855	24,260	23,785	23,905	+0.06%	761,600	7兆68億	+1.52%	23.93	2.34
06/19	23,950	24,035	23,740	23,890	+0.4%	1,592,300	7兆24億	+1.43%	23.92	2.34
06/18	23,795	24,030	23,690	23,795	+0.49%	659,100	6兆9746億	+0.78%	23.82	2.33
06/17	23,585	23,880	23,530	23,680	+0.38%	667,600	6兆9409億	+0.08%	23.71	2.32
06/16	23,500	23,725	23,360	23,590	+0.98%	978,500	6兆9145億	-0.65%	23.62	2.31
06/15	23,205	23,475	23,015	23,360	+1.43%	836,200	6兆8471億	-1.71%	23.39	2.29
06/12	23,420	23,475	23,000	23,030	-0.17%	1,351,000	6兆7504億	-3.25%	23.06	2.26
06/11	22,875	23,150	22,560	23,070	-0.99%	1,095,300	6兆7621億	-3.33%	23.1	2.26
06/10	23,230	23,410	23,010	23,300	+0.15%	870,800	6兆8295億	-2.64%	23.33	2.28
06/09	23,730	23,775	23,265	23,265	-0.75%	1,045,900	6兆8192億	-2.72%	23.29	2.28
06/08	23,400	23,600	23,095	23,440	-1.1%	1,253,900	6兆8705億	-1.77%	23.47	2.3
06/05	23,745	23,900	23,625	23,700	-0.19%	767,300	6兆9468億	-0.42%	23.73	2.32
06/04	23,785	24,240	23,600	23,745	-0.21%	1,216,000	6兆9599億	+0.14%	23.77	2.33
06/03	23,005	23,935	22,820	23,795	+5.01%	1,389,000	6兆9746億	+0.72%	23.82	2.33
06/02	23,150	23,350	22,420	22,660	-4.1%	1,674,100	6兆6419億	-3.64%	22.69	2.22
06/01	23,700	24,170	23,565	23,630	+1.48%	1,044,300	6兆9262億	+0.73%	23.66	2.32
05/29	23,700	23,830	23,285	23,285	-0.83%	1,746,100	6兆8251億	-0.4%	23.31	2.28
05/28	23,950	23,950	23,325	23,480	+0.32%	897,800	6兆8823億	+0.61%	23.51	2.3
05/27	23,425	23,965	23,245	23,405	+1.17%	1,141,900	6兆8603億	+0.66%	23.43	2.29
05/26	23,685	23,965	23,110	23,135	-5.46%	1,219,300	6兆7811億	-0.27%	23.16	2.27
05/25	24,060	24,580	23,845	24,470	+1.68%	796,900	7兆1724億	+6.01%	24.5	2.4
05/22	23,700	24,215	23,555	24,065	+1.65%	995,200	7兆537億	+4.98%	24.09	2.36
05/21	24,105	24,160	23,595	23,675	+0.3%	821,900	6兆9394億	+3.97%	23.7	2.32
05/20	23,865	23,890	23,230	23,605	-0.53%	897,300	6兆9189億	+4.22%	23.63	2.31
05/19	24,350	24,350	23,700	23,730	-1.21%	932,000	6兆9555億	+5.39%	23.76	2.33
05/18	25,495	25,495	24,020	24,020	-5.32%	1,175,000	7兆405億	+7.32%	24.05	2.35
05/15	25,210	25,410	25,070	25,370	+1.38%	1,190,800	7兆4363億	+14.23%	25.4	2.49
05/14	25,380	25,460	24,850	25,025	-2.93%	1,355,600	7兆3351億	+13.89%	25.06	2.45
05/13	25,105	25,900	24,800	25,780	+6.93%	2,850,900	7兆5564億	+18.46%	25.81	2.53
05/12	24,345	24,355	23,675	24,110	-0.74%	1,175,600	7兆669億	+12.07%	24.14	2.36
05/11	24,315	24,435	23,985	24,290	-1.06%	1,172,300	7兆1197億	+13.84%	24.32	2.38
05/08	24,475	24,865	24,305	24,550	-1.01%	1,880,800	7兆1959億	+16.28%	24.58	2.41
05/07	24,195	24,830	23,930	24,800	+8.51%	3,378,100	7兆2692億	+18.72%	24.83	2.43
05/01	22,620	23,105	22,525	22,855	+4.05%	2,049,200	6兆6991億	+10.54%	22.88	2.24
04/30	22,020	22,165	21,755	21,965	+0.46%	1,781,400	6兆4382億	+6.72%	21.99	2.15
04/28	21,970	22,085	21,680	21,865	+1.82%	1,107,900	6兆4089億	+6.69%	21.89	2.14
04/27	21,405	21,960	21,360	21,475	-0.42%	1,051,900	6兆2946億	+5.31%	21.5	2.1
04/24	21,435	21,615	21,285	21,565	+2.25%	825,400	6兆3210億	+6.34%	21.59	2.11
04/23	21,100	21,385	20,905	21,090	-0.68%	859,300	6兆1817億	+4.45%	21.12	2.07
04/22	21,500	21,635	21,235	21,235	-1.83%	795,500	6兆2242億	+5.44%	21.26	2.08
04/21	22,005	22,105	21,630	21,630	-2.74%	1,089,800	6兆3400億	+7.86%	21.66	2.12
04/20	21,660	22,285	21,570	22,240	+4.34%	1,518,000	6兆5188億	+11.51%	22.27	2.18
04/17	22,110	22,245	21,315	21,315	-3.51%	1,520,900	6兆2477億	+7.55%	21.34	2.09
04/16	22,250	23,065	22,070	22,090	+9.09%	3,536,800	6兆4748億	+11.89%	22.12	2.16
04/15	20,520	20,575	20,205	20,250	-1.17%	720,600	5兆9355億	+3.14%	20.27	1.98
04/14	20,385	20,495	20,245	20,490	+1.26%	837,400	6兆59億	+4.58%	20.51	2.01
04/13	20,250	20,460	20,095	20,235	-1.94%	1,485,100	5兆9311億	+3.58%	20.26	1.98
04/10	20,325	20,825	20,325	20,635	+1.75%	1,171,300	6兆484億	+5.69%	20.66	2.02
04/09	20,150	20,445	20,130	20,280	-0.42%	847,700	5兆9443億	+4.09%	20.3	1.99
04/08	20,600	20,680	20,140	20,365	+3.3%	1,077,000	5兆9692億	+4.81%	20.39	2
04/07	19,610	19,760	19,470	19,715	+1.18%	567,200	5兆7787億	+1.66%	19.74	1.93
04/06	19,700	19,765	19,485	19,485	-1.42%	567,700	5兆7113億	+0.39%	19.51	1.91
04/03	19,755	19,940	19,720	19,765	+1.13%	618,200	5兆7933億	+1.74%	19.79	1.94
04/02	19,745	19,965	19,450	19,545	-0.76%	983,200	5兆7289億	+0.62%	19.57	1.92
04/01	19,515	19,720	19,240	19,695	+5.41%	1,297,700	5兆7728億	+1.19%	19.72	1.93
03/31	18,620	19,040	18,525	18,685	-1.58%	1,293,300	5兆4768億	-4.15%	19.88	1.68
03/30	18,600	19,035	18,435	18,985	-2.32%	1,483,000	5兆5647億	-2.82%	20.2	1.71
03/27	19,900	20,000	18,815	19,435	-5.24%	2,785,000	5兆6966億	-0.72%	20.68	1.75
03/26	20,165	20,545	20,115	20,510	+3.77%	1,539,300	6兆117億	+4.61%	21.82	1.85
03/25	19,700	19,885	19,640	19,765	+2.14%	1,166,800	5兆7933億	+0.93%	21.03	1.78
03/24	19,030	19,350	18,945	19,350	+3.86%	1,256,100	5兆6717億	-1.19%	20.59	1.74
03/23	18,755	18,880	18,465	18,630	-3.82%	1,533,000	5兆4607億	-4.87%	19.82	1.68
03/19	19,380	19,590	19,275	19,370	-2.07%	1,240,000	5兆6776億	-1.24%	20.61	1.75

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	3,865 3/26	2,500 4/28	7,395,400 9/15	-	-	1兆1211億 3/31
2011年 3月期	4,020 4/7 4/6	2,077 3/15	7,811,900 12/8	1兆1783億	6087億9570万	7301億4448万 3/31
2012年 3月期	2,947 6/24	1,984 1/11	15,065,100 3/9	8638億401万	5815億3619万	6603億8358万 3/30
2013年 3月期	4,140 3/15	1,836 6/4	7,881,800 8/29	1兆2134億	5381億5546万	1兆815億 3/29
2014年 3月期	6,650 11/26 11/22	3,465 4/4	6,136,200 6/25	1兆9492億	1兆156億	1兆6871億 3/31
2015年 3月期	8,439 1/27	5,522 4/11	4,379,600 2/10	2兆4735億	1兆6185億	2兆3480億 3/31
2016年 3月期	9,758 5/28	6,557 9/29	3,372,500 5/14	2兆8602億	1兆9219億	2兆4566億 3/31
2017年 3月期	11,540 1/30	7,865 4/8	2,165,000 12/9	3兆3825億	2兆3053億	3兆2702億 3/31
2018年 3月期	14,275 1/9	10,385 4/17	2,075,500 2/6	4兆1842億	3兆439億	3兆4317億 3/30
2019年 3月期	15,670 9/19	10,900 12/26	1,892,600 11/7	4兆5930億	3兆1949億	3兆7938億 3/29
2020年 3月期	16,535 2/6	11,310 3/17	2,773,500 3/13	4兆8466億	3兆3151億	3兆8533億 3/31
2021年 3月期	24,440 12/2	12,515 4/2	1,733,600 3/12	7兆1637億	3兆6683億	6兆5318億 3/31
2022年 3月期	29,595 9/7	19,140 3/7	1,696,700 7/8	8兆6747億	5兆6102億	6兆5590億 3/31
2023年 3月期	26,105 8/19	18,850 5/10	2,081,300 5/30	7兆6517億	5兆5251億	6兆9243億 3/31
2024年 3月期	31,330 7/3	19,860 3/18	4,841,000 2/7	9兆1832億	5兆8212億	6兆308億 3/29
2025年 3月期	25,325 5/10	15,580 2/28	5,322,600 8/7	7兆4231億	4兆5667億	4兆7258億 3/31
2026年 3月期	20,915 2/25	14,935 4/7	3,566,900 2/5	6兆1304億	4兆3776億	5兆4717億 3/31
最新	21,255 2026/8/14		1,610,600	6兆2301億

ダイキン工業（6367）の時価総額の推移

2026/03/19～2026/08/14

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート