- 6367
- 2026/09/28
- 時価
- 6兆1319億円
- PER 予
- 20.95倍
- 2010年以降
- 10.88-59.29倍
（2010-2026年） - PBR
- 1.95倍
- 2010年以降
- 0.87-4.4倍
（2010-2026年） - 配当 予
- 1.72%
- ROE 予
- 9.3%
- ROA 予
- 4.67%
- 資料
- Link
- CSV,JSON
ダイキン工業（6367）の株価チャート
株価
9/28
- 前日 (9/25)
- 20,860
- 始値
- 20,860
- 高値
- 21,035
- 安値
- 20,765
- 終値 +0.29%
- 20,920
- 出来高 -3.81%
- 969,400
乖離率
- 株価（5日）
移動平均値 - +0.63%
20,788 - 株価（25日）
移動平均値 - +0.71%
20,772 - 出来高（5日）
移動平均値 - -30%
1,384,780
2026/04/30～2026/09/28
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 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 09/28 | 20,860 | 21,035 | 20,765 | 20,920 | +0.29% | 969,400 | - | +0.71% | - | - |
| 09/25 | 20,695 | 20,955 | 20,665 | 20,860 | +0.68% | 1,007,800 | - | +0.47% | - | - |
| 09/24 | 20,530 | 21,035 | 20,455 | 20,720 | -0.1% | 2,236,600 | - | -0.26% | - | - |
| 09/18 | 20,720 | 20,785 | 20,470 | 20,740 | +0.19% | 2,153,500 | - | -0.3% | - | - |
| 09/17 | 20,720 | 20,820 | 20,560 | 20,700 | +0.93% | 556,600 | - | -0.59% | - | - |
| 09/16 | 20,250 | 20,565 | 20,210 | 20,510 | +0.47% | 580,600 | - | -1.63% | - | - |
| 09/15 | 20,650 | 20,740 | 20,400 | 20,415 | -1.33% | 855,300 | - | -2.28% | - | - |
| 09/14 | 20,920 | 20,960 | 20,680 | 20,690 | -0.43% | 657,600 | - | -1.31% | - | - |
| 09/11 | 20,835 | 20,850 | 20,510 | 20,780 | -0.34% | 1,228,000 | - | -1.17% | - | - |
| 09/10 | 20,960 | 21,105 | 20,760 | 20,850 | +0.07% | 1,177,400 | - | -1.08% | - | - |
| 09/09 | 20,300 | 20,875 | 20,300 | 20,835 | +1.83% | 1,157,300 | - | -1.42% | - | - |
| 09/08 | 20,605 | 20,715 | 20,430 | 20,460 | -0.97% | 733,900 | - | -3.73% | - | - |
| 09/07 | 20,480 | 20,795 | 20,470 | 20,660 | +0.78% | 1,041,700 | - | -3.3% | - | - |
| 09/04 | 20,820 | 20,900 | 20,430 | 20,500 | -1.54% | 1,808,300 | - | -4.52% | - | - |
| 09/03 | 20,690 | 20,930 | 20,675 | 20,820 | +0.24% | 776,200 | - | -3.59% | - | - |
| 09/02 | 20,610 | 20,815 | 20,515 | 20,770 | -0.81% | 1,083,200 | - | -4.36% | - | - |
| 09/01 | 20,920 | 21,040 | 20,730 | 20,940 | -1.02% | 985,400 | - | -4.1% | - | - |
| 08/31 | 20,810 | 21,155 | 20,680 | 21,155 | +1.24% | 2,001,100 | - | -3.68% | - | - |
| 08/28 | 20,840 | 21,040 | 20,820 | 20,895 | +0.26% | 942,500 | - | -5.34% | - | - |
| 08/27 | 21,085 | 21,150 | 20,835 | 20,840 | -0.69% | 850,200 | - | -6.13% | - | - |
| 08/26 | 20,775 | 21,155 | 20,770 | 20,985 | +0.74% | 1,033,800 | - | -6.06% | - | - |
| 08/25 | 20,960 | 20,990 | 20,700 | 20,830 | -0.12% | 850,400 | - | -7.34% | - | - |
| 08/24 | 20,700 | 21,005 | 20,640 | 20,855 | +0.75% | 670,000 | - | -7.83% | - | - |
| 08/21 | 20,700 | 20,885 | 20,560 | 20,700 | -0.77% | 1,095,200 | - | -9.16% | - | - |
| 08/20 | 20,690 | 20,920 | 20,650 | 20,860 | +0.75% | 845,500 | - | -9.14% | - | - |
| 08/19 | 21,000 | 21,075 | 20,620 | 20,705 | -1.94% | 1,187,800 | - | -10.45% | - | - |
| 08/18 | 21,405 | 21,465 | 21,090 | 21,115 | -1.56% | 937,300 | - | -9.34% | - | - |
| 08/17 | 21,500 | 21,535 | 21,195 | 21,450 | +0.92% | 705,400 | - | -8.53% | - | - |
| 08/14 | 21,060 | 21,460 | 20,960 | 21,255 | -0.51% | 1,610,600 | - | -9.94% | - | - |
| 08/13 | 21,570 | 21,750 | 21,310 | 21,365 | -0.95% | 1,810,200 | - | -10.11% | - | - |
| 08/12 | 21,995 | 22,100 | 21,510 | 21,570 | -2.95% | 1,885,500 | - | -9.95% | - | - |
| 08/10 | 22,375 | 22,390 | 22,075 | 22,225 | +0.07% | 1,004,700 | - | -7.92% | - | - |
| 08/07 | 22,090 | 22,270 | 21,980 | 22,210 | +0.5% | 1,168,200 | - | -8.51% | - | - |
| 08/06 | 21,765 | 22,195 | 21,640 | 22,100 | -0.74% | 1,862,200 | - | -9.39% | - | - |
| 08/05 | 21,630 | 22,290 | 21,200 | 22,265 | -6.31% | 6,542,900 | - | -9.12% | - | - |
| 08/04 | 23,520 | 23,765 | 23,350 | 23,765 | +2.02% | 1,615,400 | - | -3.37% | - | - |
| 08/03 | 23,305 | 23,415 | 22,845 | 23,295 | 0% | 1,812,600 | - | -5.39% | - | - |
| 07/31 | 23,745 | 23,770 | 23,260 | 23,295 | -1.46% | 1,509,800 | - | -5.51% | - | - |
| 07/30 | 23,670 | 23,820 | 23,425 | 23,640 | -0.88% | 1,386,000 | - | -4.2% | - | - |
| 07/29 | 23,865 | 23,920 | 23,605 | 23,850 | +0.44% | 1,803,600 | - | -3.32% | - | - |
| 07/28 | 23,895 | 24,055 | 23,610 | 23,745 | -1.62% | 1,267,200 | - | -3.71% | - | - |
| 07/27 | 23,760 | 24,135 | 23,760 | 24,135 | +1.07% | 917,800 | - | -2.16% | - | - |
| 07/24 | 23,810 | 24,100 | 23,720 | 23,880 | -0.97% | 1,112,800 | - | -3.15% | - | - |
| 07/23 | 24,115 | 24,300 | 24,055 | 24,115 | -0.52% | 1,049,600 | - | -2.19% | - | - |
| 07/22 | 24,520 | 24,720 | 24,205 | 24,240 | -1.14% | 1,339,300 | - | -1.61% | - | - |
| 07/21 | 24,380 | 24,700 | 24,250 | 24,520 | +0.08% | 941,300 | - | -0.37% | - | - |
| 07/17 | 24,840 | 24,945 | 24,300 | 24,500 | -1.49% | 1,472,100 | - | -0.26% | - | - |
| 07/16 | 24,650 | 25,055 | 24,630 | 24,870 | -0.48% | 823,200 | - | +1.49% | - | - |
| 07/15 | 25,220 | 25,295 | 24,615 | 24,990 | +0.36% | 1,026,000 | - | +2.28% | - | - |
| 07/14 | 25,045 | 25,180 | 24,870 | 24,900 | -0.36% | 894,400 | - | +2.19% | - | - |
| 07/13 | 25,600 | 25,630 | 24,935 | 24,990 | -0.48% | 1,027,000 | - | +2.84% | - | - |
| 07/10 | 25,615 | 25,620 | 25,110 | 25,110 | -0.26% | 1,080,200 | - | +3.6% | - | - |
| 07/09 | 25,490 | 25,580 | 25,020 | 25,175 | -1.12% | 1,280,600 | - | +4.11% | - | - |
| 07/08 | 25,720 | 25,880 | 25,275 | 25,460 | -2% | 1,505,200 | - | +5.53% | - | - |
| 07/07 | 26,335 | 26,440 | 25,925 | 25,980 | -0.65% | 1,411,800 | - | +7.99% | - | - |
| 07/06 | 25,900 | 26,365 | 25,705 | 26,150 | +1.77% | 1,322,900 | - | +9.3% | - | - |
| 07/03 | 25,165 | 25,700 | 25,050 | 25,695 | +2.35% | 1,311,400 | - | +7.85% | - | - |
| 07/02 | 24,670 | 25,530 | 24,650 | 25,105 | +1.25% | 1,461,900 | - | +5.8% | - | - |
| 07/01 | 24,850 | 24,905 | 24,285 | 24,795 | +0.45% | 1,087,000 | - | +4.78% | - | - |
| 06/30 | 24,705 | 24,830 | 24,350 | 24,685 | +0.92% | 1,334,200 | - | +4.56% | - | - |
| 06/29 | 24,100 | 24,590 | 23,975 | 24,460 | +1.7% | 1,617,700 | - | +3.88% | - | - |
| 06/26 | 23,970 | 24,225 | 23,825 | 24,050 | +0.84% | 1,200,900 | - | +2.14% | - | - |
| 06/25 | 23,800 | 24,175 | 23,685 | 23,850 | +1.53% | 1,325,200 | - | +1.29% | - | - |
| 06/24 | 23,630 | 23,815 | 23,490 | 23,490 | -0.59% | 825,400 | - | -0.21% | - | - |
| 06/23 | 23,815 | 24,415 | 23,470 | 23,630 | -1.15% | 1,511,900 | - | +0.37% | - | - |
| 06/22 | 23,855 | 24,260 | 23,785 | 23,905 | +0.06% | 761,600 | - | +1.52% | - | - |
| 06/19 | 23,950 | 24,035 | 23,740 | 23,890 | +0.4% | 1,592,300 | - | +1.43% | - | - |
| 06/18 | 23,795 | 24,030 | 23,690 | 23,795 | +0.49% | 659,100 | - | +0.78% | - | - |
| 06/17 | 23,585 | 23,880 | 23,530 | 23,680 | +0.38% | 667,600 | - | +0.08% | - | - |
| 06/16 | 23,500 | 23,725 | 23,360 | 23,590 | +0.98% | 978,500 | - | -0.65% | - | - |
| 06/15 | 23,205 | 23,475 | 23,015 | 23,360 | +1.43% | 836,200 | - | -1.71% | - | - |
| 06/12 | 23,420 | 23,475 | 23,000 | 23,030 | -0.17% | 1,351,000 | - | -3.25% | - | - |
| 06/11 | 22,875 | 23,150 | 22,560 | 23,070 | -0.99% | 1,095,300 | - | -3.33% | - | - |
| 06/10 | 23,230 | 23,410 | 23,010 | 23,300 | +0.15% | 870,800 | - | -2.64% | - | - |
| 06/09 | 23,730 | 23,775 | 23,265 | 23,265 | -0.75% | 1,045,900 | - | -2.72% | - | - |
| 06/08 | 23,400 | 23,600 | 23,095 | 23,440 | -1.1% | 1,253,900 | - | -1.77% | - | - |
| 06/05 | 23,745 | 23,900 | 23,625 | 23,700 | -0.19% | 767,300 | - | -0.42% | - | - |
| 06/04 | 23,785 | 24,240 | 23,600 | 23,745 | -0.21% | 1,216,000 | - | +0.14% | - | - |
| 06/03 | 23,005 | 23,935 | 22,820 | 23,795 | +5.01% | 1,389,000 | - | +0.72% | - | - |
| 06/02 | 23,150 | 23,350 | 22,420 | 22,660 | -4.1% | 1,674,100 | - | -3.64% | - | - |
| 06/01 | 23,700 | 24,170 | 23,565 | 23,630 | +1.48% | 1,044,300 | - | +0.73% | - | - |
| 05/29 | 23,700 | 23,830 | 23,285 | 23,285 | -0.83% | 1,746,100 | - | -0.4% | - | - |
| 05/28 | 23,950 | 23,950 | 23,325 | 23,480 | +0.32% | 897,800 | - | +0.61% | - | - |
| 05/27 | 23,425 | 23,965 | 23,245 | 23,405 | +1.17% | 1,141,900 | - | +0.66% | - | - |
| 05/26 | 23,685 | 23,965 | 23,110 | 23,135 | -5.46% | 1,219,300 | - | -0.27% | - | - |
| 05/25 | 24,060 | 24,580 | 23,845 | 24,470 | +1.68% | 796,900 | - | +6.01% | - | - |
| 05/22 | 23,700 | 24,215 | 23,555 | 24,065 | +1.65% | 995,200 | - | +4.98% | - | - |
| 05/21 | 24,105 | 24,160 | 23,595 | 23,675 | +0.3% | 821,900 | - | +3.97% | - | - |
| 05/20 | 23,865 | 23,890 | 23,230 | 23,605 | -0.53% | 897,300 | - | +4.22% | - | - |
| 05/19 | 24,350 | 24,350 | 23,700 | 23,730 | -1.21% | 932,000 | - | +5.39% | - | - |
| 05/18 | 25,495 | 25,495 | 24,020 | 24,020 | -5.32% | 1,175,000 | - | +7.32% | - | - |
| 05/15 | 25,210 | 25,410 | 25,070 | 25,370 | +1.38% | 1,190,800 | - | +14.23% | - | - |
| 05/14 | 25,380 | 25,460 | 24,850 | 25,025 | -2.93% | 1,355,600 | - | +13.89% | - | - |
| 05/13 | 25,105 | 25,900 | 24,800 | 25,780 | +6.93% | 2,850,900 | - | +18.46% | - | - |
| 05/12 | 24,345 | 24,355 | 23,675 | 24,110 | -0.74% | 1,175,600 | - | +12.07% | - | - |
| 05/11 | 24,315 | 24,435 | 23,985 | 24,290 | -1.06% | 1,172,300 | - | +13.84% | - | - |
| 05/08 | 24,475 | 24,865 | 24,305 | 24,550 | -1.01% | 1,880,800 | - | +16.28% | - | - |
| 05/07 | 24,195 | 24,830 | 23,930 | 24,800 | +8.51% | 3,378,100 | - | +18.72% | - | - |
| 05/01 | 22,620 | 23,105 | 22,525 | 22,855 | +4.05% | 2,049,200 | - | +10.54% | - | - |
| 04/30 | 22,020 | 22,165 | 21,755 | 21,965 | +0.46% | 1,781,400 | - | +6.72% | - | - |
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 | 6,410 12/27 | 3,690 3/18 3/17 | 9,705,700 8/8 | - | - | +12.21% 8/10 | -24.74% 1/22 |
| 2009年 3月期 | 5,930 6/18 | 1,560 10/28 | 6,951,300 8/8 | - | - | +28.6% 1/7 | -41.66% 10/27 |
| 2010年 3月期 | 3,865 3/26 | 2,500 4/28 | 7,395,400 9/15 | - | - | +13.13% 8/4 | -11.3% 5/7 |
| 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 | +12.62% 7/28 | -19.89% 3/15 |
| 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 | +7.83% 10/28 | -13.18% 8/19 |
| 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 | +17.48% 2/6 | -8.83% 6/4 |
| 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 | +21.53% 5/22 | -12.51% 6/25 |
| 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 | +14.19% 12/1 | -11.12% 10/14 |
| 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 | +12.91% 5/25 | -14.5% 8/25 |
| 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 | +9.32% 7/20 | -8.82% 6/16 |
| 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 | +8.88% 11/7 | -10.52% 2/6 |
| 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 | +11.34% 9/19 | -11.88% 10/26 |
| 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 | +7.14% 7/3 | -19.83% 3/16 |
| 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 | +16.66% 11/12 | -8.7% 2/26 |
| 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 | +13.75% 8/11 | -16.09% 10/5 |
| 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 | +10.07% 5/9 | -7.55% 12/23 |
| 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 | +12.18% 5/22 | -13.97% 8/21 |
| 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 | +18.66% 5/10 | -21.52% 8/7 |
| 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 | +18.72% 5/7 | -7.73% 2/5 |
| 最新 | 20,920 2026/9/28 | 969,400 | 6兆1319億 | +0.71% 20,772 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 23%（1.23倍）
- 1985/12/28 vs 1984/12/28
- 32%（1.32倍）
- 1986/12/27 vs 1985/12/28
- 5%（1.05倍）
- 1987/12/28 vs 1986/12/27
- 7%（1.07倍）
- 1988/12/28 vs 1987/12/28
- 36%（1.36倍）
- 1989/12/29 vs 1988/12/28
- 121%（2.21倍）
- 1990/12/28 vs 1989/12/29
- -32%（0.68倍）
- 1991/12/30 vs 1990/12/28
- -8%（0.92倍）
- 1992/12/30 vs 1991/12/30
- -49%（0.51倍）
- 1993/12/30 vs 1992/12/30
- -5%（0.95倍）
- 1994/12/30 vs 1993/12/30
- 34%（1.34倍）
- 1995/12/29 vs 1994/12/30
- 14%（1.14倍）
- 1996/12/30 vs 1995/12/29
- 2%（1.02倍）
- 1997/12/30 vs 1996/12/30
- -52%（0.48倍）
- 1998/12/30 vs 1997/12/30
- 128%（2.28倍）
- 1999/12/30 vs 1998/12/30
- 24%（1.24倍）
- 2000/12/29 vs 1999/12/30
- 58%（1.58倍）
- 2001/12/28 vs 2000/12/29
- -7%（0.93倍）
- 2002/12/30 vs 2001/12/28
- -9%（0.91倍）
- 2003/12/30 vs 2002/12/30
- 32%（1.32倍）
- 2004/12/30 vs 2003/12/30
- 20%（1.2倍）
- 2005/12/30 vs 2004/12/30
- 17%（1.17倍）
- 2006/12/29 vs 2005/12/30
- 20%（1.2倍）
- 2007/12/28 vs 2006/12/29
- 51%（1.51倍）
- 2008/12/30 vs 2007/12/28
- -63%（0.37倍）
- 2009/12/30 vs 2008/12/30
- 58%（1.58倍）
- 2010/12/30 vs 2009/12/30
- -21%（0.79倍）
- 2011/12/30 vs 2010/12/30
- -27%（0.73倍）
- 2012/12/28 vs 2011/12/30
- 40%（1.4倍）
- 2013/12/30 vs 2012/12/28
- 123%（2.23倍）
- 2014/12/30 vs 2013/12/30
- 19%（1.19倍）
- 2015/12/30 vs 2014/12/30
- 14%（1.14倍）
- 2016/12/30 vs 2015/12/30
- 21%（1.21倍）
- 2017/12/29 vs 2016/12/30
- 24%（1.24倍）
- 2018/12/28 vs 2017/12/29
- -12%（0.88倍）
- 2019/12/30 vs 2018/12/28
- 32%（1.32倍）
- 2020/12/30 vs 2019/12/30
- 48%（1.48倍）
- 2021/12/30 vs 2020/12/30
- 14%（1.14倍）
- 2022/12/30 vs 2021/12/30
- -23%（0.77倍）
- 2023/12/29 vs 2022/12/30
- 14%（1.14倍）
- 2024/12/30 vs 2023/12/29
- -19%（0.81倍）
- 2025/12/30 vs 2024/12/30
- 8%（1.08倍）
- 2026/09/28 vs 2025/12/30
- 4%（1.04倍）
- 過去安値
255円（1983/02/23） - 8104%（82.04倍）
20,920円（9/28）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
