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
2025
12/26	1,477	1,494	1,475	1,489	+1.64%	51,200	162億6613万	+5.16%	12.67	0.48
12/25	1,478	1,480	1,456	1,465	-0.34%	153,300	160億395万	+3.9%	12.47	0.47
12/24	1,456	1,471	1,453	1,470	+1.17%	109,500	160億5857万	+4.7%	12.51	0.47
12/23	1,455	1,460	1,435	1,453	-0.48%	79,100	158億7286万	+4.01%	12.37	0.47
12/22	1,440	1,460	1,430	1,460	+0.97%	53,400	159億4933万	+4.81%	12.43	0.47
12/19	1,408	1,460	1,408	1,446	+2.41%	66,900	157億9639万	+4.18%	12.31	0.47
12/18	1,406	1,419	1,405	1,412	0%	44,200	154億2497万	+2.02%	12.02	0.45
12/17	1,426	1,426	1,405	1,412	-0.56%	43,500	154億2497万	+2.24%	12.02	0.45
12/16	1,450	1,453	1,420	1,420	-2.87%	93,600	155億1236万	+3.05%	12.09	0.46
12/15	1,459	1,466	1,440	1,462	-0.27%	92,700	159億7118万	+6.25%	12.44	0.47
12/12	1,450	1,466	1,440	1,466	+2.66%	87,400	160億1487万	+6.93%	12.48	0.47
12/11	1,431	1,454	1,424	1,428	+1.2%	108,100	155億9975万	+4.54%	12.15	0.46
12/10	1,422	1,427	1,407	1,411	+0.07%	67,900	154億1404万	+3.6%	12.01	0.45
12/09	1,398	1,417	1,394	1,410	+1.08%	24,400	154億312万	+3.83%	12	0.45
12/08	1,414	1,418	1,389	1,395	-1.27%	39,000	152億3926万	+2.88%	11.87	0.45
12/05	1,406	1,419	1,399	1,413	+1.36%	30,200	154億3589万	+4.28%	12.03	0.45
12/04	1,382	1,408	1,382	1,394	+0.94%	25,000	152億2833万	+3.11%	11.87	0.45
12/03	1,384	1,391	1,365	1,381	-0.07%	54,100	150億8632万	+2.14%	11.75	0.44
12/02	1,381	1,395	1,374	1,382	-0.07%	37,000	150億9724万	+2.07%	11.76	0.44
12/01	1,421	1,425	1,382	1,383	-2.81%	76,700	151億816万	+2.07%	11.77	0.44
11/28	1,382	1,423	1,371	1,423	+2.97%	55,200	155億4513万	+4.94%	12.11	0.46
11/27	1,370	1,382	1,370	1,382	+1.39%	20,200	150億9724万	+2.07%	11.76	0.44
11/26	1,362	1,379	1,343	1,363	+1.56%	32,000	148億8968万	+0.66%	11.6	0.44
11/25	1,364	1,365	1,342	1,342	-0.37%	47,400	146億6027万	-0.96%	11.42	0.43
11/21	1,314	1,348	1,314	1,347	+1.97%	18,100	147億1489万	-0.59%	11.46	0.43
11/20	1,324	1,340	1,321	1,321	+0.61%	17,400	144億3086万	-2.44%	11.24	0.42
11/19	1,316	1,316	1,301	1,313	-0.3%	18,500	143億4347万	-3.1%	11.18	0.42
11/18	1,329	1,333	1,312	1,317	-1.64%	29,500	143億8717万	-2.8%	11.21	0.42
11/17	1,330	1,346	1,330	1,339	+0.75%	11,200	146億2750万	-1.18%	11.4	0.43
11/14	1,335	1,358	1,329	1,329	-1.85%	28,900	145億1826万	-2.06%	11.31	0.43
11/13	1,344	1,363	1,344	1,354	+0.3%	34,600	147億9136万	-0.29%	11.52	0.44
11/12	1,331	1,362	1,331	1,350	+1.12%	47,600	147億4767万	-0.59%	11.49	0.43
11/11	1,347	1,347	1,326	1,335	-1.11%	33,500	145億8380万	-1.69%	11.36	0.43
11/10	1,342	1,355	1,331	1,350	+0.9%	57,300	147億4767万	-0.59%	11.49	0.43
11/07	1,339	1,341	1,324	1,338	-0.67%	26,100	146億1658万	-1.33%	11.39	0.43
11/06	1,336	1,357	1,330	1,347	+1.28%	45,000	147億1489万	-0.66%	11.46	0.43
11/05	1,308	1,330	1,291	1,330	+1.92%	42,900	145億2918万	-1.92%	11.32	0.43
11/04	1,346	1,346	1,271	1,305	-3.9%	89,500	142億5608万	-3.83%	11.11	0.42
10/31	1,365	1,374	1,351	1,358	-0.66%	33,700	148億3506万	0%	11.56	0.44
10/30	1,376	1,392	1,367	1,367	+0.44%	83,600	149億3338万	+0.74%	11.64	0.44
10/29	1,379	1,386	1,361	1,361	-1.38%	70,800	148億6783万	+0.44%	11.58	0.44
10/28	1,415	1,415	1,379	1,380	-3.36%	44,700	150億7539万	+1.85%	11.75	0.44
10/27	1,420	1,435	1,411	1,428	+0.56%	45,600	155億9975万	+5.54%	12.15	0.46
10/24	1,399	1,422	1,399	1,420	+2.23%	48,300	155億1236万	+5.26%	12.09	0.46
10/23	1,387	1,401	1,384	1,389	-0.36%	32,900	151億7371万	+3.27%	11.82	0.45
10/22	1,380	1,395	1,370	1,394	+1.09%	23,300	152億2833万	+3.72%	11.87	0.45
10/21	1,383	1,395	1,374	1,379	-0.22%	26,500	150億6447万	+2.76%	11.74	0.44
10/20	1,356	1,382	1,350	1,382	+3.37%	56,300	150億9724万	+3.06%	11.76	0.44
10/17	1,330	1,340	1,325	1,337	+0.3%	23,500	146億565万	-0.22%	11.38	0.43
10/16	1,341	1,347	1,327	1,333	-0.45%	15,500	145億6195万	-0.6%	11.35	0.43
10/15	1,340	1,347	1,328	1,339	+1.52%	14,800	146億2750万	-0.22%	11.4	0.43
10/14	1,301	1,339	1,301	1,319	+0.38%	51,100	144億902万	-1.79%	11.23	0.42
10/10	1,380	1,380	1,277	1,314	-5.33%	82,200	143億5440万	-2.23%	11.18	0.42
10/09	1,363	1,388	1,356	1,388	+2.66%	50,700	151億6279万	+3.2%	11.81	0.45
10/08	1,354	1,366	1,346	1,352	-0.15%	29,400	147億6951万	+0.67%	11.51	0.43
10/07	1,352	1,361	1,345	1,354	+0.15%	26,300	147億9136万	+0.82%	11.52	0.44
10/06	1,353	1,372	1,338	1,352	+1.81%	29,600	147億6951万	+0.67%	11.51	0.43
10/03	1,319	1,337	1,319	1,328	+0.91%	20,800	145億733万	-1.19%	11.3	0.43
10/02	1,319	1,335	1,311	1,316	-0.45%	33,200	143億7624万	-2.08%	11.2	0.42
10/01	1,346	1,346	1,307	1,322	-2.07%	30,600	144億4179万	-1.78%	11.25	0.43
09/30	1,341	1,360	1,341	1,350	+0.3%	26,000	147億4767万	+0.22%	11.49	0.43
09/29	1,344	1,361	1,327	1,346	+0.6%	94,300	147億397万	+0.07%	11.46	0.43
09/26	1,335	1,356	1,335	1,338	+0.68%	330,400	146億1658万	-0.45%	11.39	0.43
09/25	1,346	1,346	1,329	1,329	-0.3%	65,600	145億1826万	-1.04%	11.31	0.43
09/24	1,346	1,346	1,331	1,333	-0.74%	34,600	145億6195万	-0.74%	11.35	0.43
09/22	1,337	1,345	1,336	1,343	+0.52%	17,000	146億7120万	+0.07%	11.43	0.43
09/19	1,347	1,355	1,334	1,336	+0.3%	8,400	145億9473万	-0.37%	11.37	0.43
09/18	1,329	1,340	1,322	1,332	+0.76%	20,300	145億5103万	-0.67%	11.34	0.43
09/17	1,352	1,352	1,319	1,322	-2.36%	55,100	144億4179万	-1.42%	11.25	0.42
09/16	1,348	1,359	1,345	1,354	+0.45%	17,300	147億9136万	+0.97%	11.52	0.44
09/12	1,362	1,367	1,348	1,348	-0.88%	20,400	147億2582万	+0.52%	11.47	0.43
09/11	1,352	1,360	1,349	1,360	+0.29%	12,800	148億5691万	+1.42%	11.58	0.44
09/10	1,365	1,365	1,346	1,356	-0.44%	33,200	148億1321万	+1.19%	11.54	0.44
09/09	1,361	1,371	1,350	1,362	+0.67%	10,200	148億7876万	+1.64%	11.59	0.44
09/08	1,375	1,375	1,346	1,353	-0.66%	7,400	147億8044万	+1.05%	11.52	0.43
09/05	1,345	1,374	1,345	1,362	+1.57%	70,100	148億7876万	+1.57%	11.59	0.44
09/04	1,370	1,370	1,341	1,341	+0.07%	2,500	146億4935万	+0.15%	11.41	0.43
09/03	1,356	1,376	1,338	1,340	-1.11%	17,600	146億3842万	+0.22%	11.41	0.43
09/02	1,347	1,364	1,333	1,355	+0.67%	15,000	148億229万	+1.5%	11.53	0.44
09/01	1,356	1,356	1,332	1,346	-0.81%	21,200	147億397万	+1.13%	11.46	0.43
08/29	1,364	1,383	1,357	1,357	-0.22%	9,200	148億2414万	+2.26%	11.55	0.44
08/28	1,345	1,360	1,335	1,360	+0.74%	6,300	148億5691万	+2.8%	11.58	0.44
08/27	1,364	1,370	1,350	1,350	-1.03%	50,300	147億4767万	+2.58%	11.49	0.43
08/26	1,335	1,370	1,326	1,364	+2.87%	22,500	149億61万	+4.28%	11.61	0.44
08/25	1,326	1,326	1,315	1,326	+0.68%	10,200	144億8549万	+2%	11.29	0.43
08/22	1,313	1,321	1,310	1,317	+0.3%	29,400	143億8717万	+1.86%	11.21	0.42
08/21	1,315	1,316	1,299	1,313	-0.45%	14,800	143億4347万	+2.1%	11.18	0.42
08/20	1,321	1,328	1,317	1,319	+0.08%	4,300	144億902万	+3.05%	11.23	0.42
08/19	1,321	1,325	1,315	1,318	-0.23%	12,300	143億9809万	+3.53%	11.22	0.42
08/18	1,313	1,328	1,313	1,321	+0.61%	8,400	144億3086万	+4.43%	11.24	0.42
08/15	1,322	1,325	1,313	1,313	-0.98%	6,200	143億4347万	+4.37%	11.18	0.42
08/14	1,335	1,337	1,321	1,326	-0.82%	8,700	144億8549万	+6.08%	11.29	0.43
08/13	1,342	1,351	1,336	1,337	0%	12,300	146億565万	+7.65%	11.38	0.43
08/12	1,348	1,350	1,325	1,337	-0.82%	15,000	146億565万	+8.43%	11.38	0.43
08/08	1,330	1,350	1,330	1,348	+1.13%	15,900	147億2582万	+10.13%	11.47	0.43
08/07	1,337	1,342	1,326	1,333	-0.3%	7,800	145億6195万	+9.8%	11.35	0.43
08/06	1,350	1,354	1,331	1,337	-1.91%	28,900	146億565万	+10.86%	11.38	0.43
08/05	1,333	1,393	1,333	1,363	+2.4%	20,500	148億8968万	+13.87%	11.6	0.44
08/04	1,372	1,374	1,312	1,331	-5.06%	28,900	145億4011万	+12.13%	11.33	0.43
08/01	1,317	1,445	1,316	1,402	+6.94%	57,000	153億1572万	+19.02%	11.93	0.45

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	955 191 6/5	645 129 11/27	316,800 1,584,000 6/5	-	-	75億9453万 3/31
2011年 3月期	1,120 224 2/21	510 102 3/15	165,800 829,000 1/12 829,000 1/11	105億6630万	48億1144万	78億7755万 3/31
2012年 3月期	910 182 7/26	600 120 11/30	208,200 1,041,000 1/17	85億8512万	56億6052万	72億1716万 3/30
2013年 3月期	840 168 3/19	605 121 11/13 121 10/17 他2件	73,400 367,000 3/8	79億2472万	57億769万	74億584万 3/29
2014年 3月期	1,775 355 1/8	715 143 4/2	2,205,400 11,027,000 6/12	167億4570万	67億4545万	135億907万 3/31
2015年 3月期	1,655 331 4/4	1,155 231 5/21 231 5/20	434,400 2,172,000 4/3	156億1360万	108億9650万	125億6729万 3/31
2016年 3月期	1,340 268 4/3 268 4/2	780 156 2/12	68,200 341,000 7/6	126億4182万	73億5867万	91億3100万 3/31
2017年 3月期	1,585 317 3/10	865 173 4/8	94,800 474,000 2/1	149億5320万	81億6058万	137億4292万 3/31
2018年 3月期	1,865 10/31	1,275 255 4/17	92,200 2/1	175億9438万	120億2860万	136億5769万 3/30
2019年 3月期	1,625 5/21	796 12/26	871,600 7/19	153億3057万	86億9566万	92億8658万 3/29
2020年 3月期	906 7/9	549 3/13	50,600 3/27	98億9732万	59億9738万	75億7316万 3/31
2021年 3月期	1,030 3/29	557 8/21	98,800 3/26	112億5192万	60億8477万	105億6310万 3/31
2022年 3月期	1,268 6/28	834 3/8	344,400 6/21	138億5188万	91億1078万	101億8107万 3/31
2023年 3月期	944 4/5	696 10/3	81,900 10/28	103億1244万	76億324万	80億2280万 3/31
2024年 3月期	807 3/27	702 8/18	189,600 10/2	88億1583万	76億6878万	81億3704万 3/29
2025年 3月期	985 6/24	680 8/5	168,000 8/6	107億6033万	74億2845万	87億4957万 3/31

6373 大同工業

時価総額

2025/08/01～2025/12/26

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート