- 6383
- 2026/09/28
- 時価
- 2兆928億円
- PER 予
- 23.71倍
- 2010年以降
- 9.55-331.22倍
（2010-2025年） - PBR
- 4.09倍
- 2010年以降
- 0.51-6.62倍
（2010-2025年） - 配当 予
- 1.63%
- ROE 予
- 17.24%
- ROA 予
- 10.77%
- 資料
- Link
- CSV,JSON
ダイフク（6383）の株価チャート
株価
9/28
- 前日 (9/25)
- 5,549
- 始値
- 5,550
- 高値
- 5,583
- 安値
- 5,506
- 終値 -0.7%
- 5,510
- 出来高 +13.67%
- 2,004,100
乖離率
- 株価（5日）
移動平均値 - +0.46%
5,485 - 株価（25日）
移動平均値 - -2.24%
5,636 - 出来高（5日）
移動平均値 - +14.29%
1,753,480
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 | 5,550 | 5,583 | 5,506 | 5,510 | -0.7% | 2,004,100 | - | -2.24% | - | - |
| 09/25 | 5,569 | 5,590 | 5,493 | 5,549 | +0.51% | 1,763,100 | - | -1.77% | - | - |
| 09/24 | 5,529 | 5,565 | 5,455 | 5,521 | +1.32% | 1,872,100 | - | -2.7% | - | - |
| 09/18 | 5,423 | 5,458 | 5,407 | 5,449 | +0.98% | 2,046,100 | - | -4.52% | - | - |
| 09/17 | 5,455 | 5,499 | 5,374 | 5,396 | -0.61% | 1,082,000 | - | -6.01% | - | - |
| 09/16 | 5,383 | 5,429 | 5,354 | 5,429 | +1.14% | 1,406,900 | - | -6.04% | - | - |
| 09/15 | 5,360 | 5,445 | 5,330 | 5,368 | -1.47% | 989,400 | - | -7.58% | - | - |
| 09/14 | 5,329 | 5,470 | 5,298 | 5,448 | +0.35% | 1,258,200 | - | -6.71% | - | - |
| 09/11 | 5,324 | 5,455 | 5,312 | 5,429 | -2.07% | 1,737,200 | - | -7.5% | - | - |
| 09/10 | 5,609 | 5,631 | 5,438 | 5,544 | -1.55% | 1,506,200 | - | -6.02% | - | - |
| 09/09 | 5,553 | 5,656 | 5,550 | 5,631 | +1.55% | 1,032,000 | - | -4.99% | - | - |
| 09/08 | 5,730 | 5,747 | 5,545 | 5,545 | -4.59% | 1,383,200 | - | -6.73% | - | - |
| 09/07 | 5,788 | 5,869 | 5,784 | 5,812 | +2.67% | 1,586,700 | - | -2.47% | - | - |
| 09/04 | 5,667 | 5,676 | 5,568 | 5,661 | +0.91% | 1,554,200 | - | -5.11% | - | - |
| 09/03 | 5,576 | 5,643 | 5,548 | 5,610 | +0.95% | 2,317,200 | - | -5.97% | - | - |
| 09/02 | 5,731 | 5,731 | 5,557 | 5,557 | -3.66% | 1,835,600 | - | -6.95% | - | - |
| 09/01 | 5,800 | 5,886 | 5,756 | 5,768 | -0.62% | 1,750,500 | - | -3.61% | - | - |
| 08/31 | 5,700 | 5,818 | 5,613 | 5,804 | +1.03% | 2,422,200 | - | -3.35% | - | - |
| 08/28 | 5,762 | 5,807 | 5,716 | 5,745 | -0.91% | 1,993,900 | - | -4.58% | - | - |
| 08/27 | 5,913 | 5,947 | 5,769 | 5,798 | -0.94% | 1,535,900 | - | -4.07% | - | - |
| 08/26 | 5,761 | 5,855 | 5,761 | 5,853 | -0.14% | 1,782,200 | - | -3.54% | - | - |
| 08/25 | 5,774 | 5,861 | 5,734 | 5,861 | -0.14% | 1,573,600 | - | -3.73% | - | - |
| 08/24 | 5,900 | 5,963 | 5,847 | 5,869 | -0.53% | 1,085,700 | - | -3.83% | - | - |
| 08/21 | 5,792 | 5,949 | 5,771 | 5,900 | +1.06% | 1,870,300 | - | -3.77% | - | - |
| 08/20 | 5,888 | 5,896 | 5,766 | 5,838 | -0.05% | 2,940,200 | - | -5.32% | - | - |
| 08/19 | 5,878 | 5,984 | 5,820 | 5,841 | -5.24% | 2,657,600 | - | -5.73% | - | - |
| 08/18 | 6,333 | 6,348 | 6,123 | 6,164 | -2.88% | 1,373,600 | - | -1.06% | - | - |
| 08/17 | 6,318 | 6,347 | 6,187 | 6,347 | +0.7% | 2,233,300 | - | +1.42% | - | - |
| 08/14 | 6,370 | 6,406 | 6,246 | 6,303 | -0.3% | 2,189,600 | - | +0.45% | - | - |
| 08/13 | 6,230 | 6,366 | 6,217 | 6,322 | +2.13% | 2,025,900 | - | +0.52% | - | - |
| 08/12 | 6,187 | 6,214 | 6,080 | 6,190 | +0.58% | 1,789,800 | - | -1.92% | - | - |
| 08/10 | 6,101 | 6,211 | 6,054 | 6,154 | -0.36% | 2,328,100 | - | -3.15% | - | - |
| 08/07 | 6,080 | 6,310 | 6,080 | 6,176 | -0.02% | 3,231,800 | - | -3.5% | - | - |
| 08/06 | 6,224 | 6,253 | 6,073 | 6,177 | -1.14% | 2,313,800 | - | -4.13% | - | - |
| 08/05 | 6,190 | 6,270 | 6,124 | 6,248 | +2.59% | 2,569,800 | - | -3.73% | - | - |
| 08/04 | 5,953 | 6,119 | 5,923 | 6,090 | +3.47% | 2,028,700 | - | -6.67% | - | - |
| 08/03 | 5,883 | 5,961 | 5,719 | 5,886 | -1.62% | 2,051,300 | - | -10.3% | - | - |
| 07/31 | 6,000 | 6,100 | 5,882 | 5,983 | +5.52% | 2,458,300 | - | -9.53% | - | - |
| 07/30 | 5,624 | 5,816 | 5,610 | 5,670 | -1.44% | 1,977,800 | - | -14.83% | - | - |
| 07/29 | 5,855 | 5,901 | 5,584 | 5,753 | -1.84% | 2,695,800 | - | -14.3% | - | - |
| 07/28 | 6,005 | 6,047 | 5,831 | 5,861 | -7% | 2,022,200 | - | -13.38% | - | - |
| 07/27 | 6,296 | 6,326 | 6,154 | 6,302 | +1.61% | 1,578,400 | - | -7.64% | - | - |
| 07/24 | 6,291 | 6,300 | 6,117 | 6,202 | -1.93% | 1,354,900 | - | -9.58% | - | - |
| 07/23 | 6,409 | 6,419 | 6,317 | 6,324 | -0.86% | 1,277,900 | - | -8.33% | - | - |
| 07/22 | 6,418 | 6,498 | 6,358 | 6,379 | +0.2% | 1,771,800 | - | -7.95% | - | - |
| 07/21 | 6,278 | 6,397 | 6,185 | 6,366 | +2.27% | 1,368,600 | - | -8.4% | - | - |
| 07/17 | 6,412 | 6,442 | 6,032 | 6,225 | -5.29% | 2,684,500 | - | -10.73% | - | - |
| 07/16 | 6,620 | 6,674 | 6,471 | 6,573 | -2.97% | 1,402,900 | - | -5.93% | - | - |
| 07/15 | 6,740 | 6,782 | 6,586 | 6,774 | +2.61% | 915,100 | - | -2.94% | - | - |
| 07/14 | 6,650 | 6,670 | 6,489 | 6,602 | -1.05% | 1,129,400 | - | -5.18% | - | - |
| 07/13 | 6,865 | 6,881 | 6,584 | 6,672 | -2.84% | 1,218,100 | - | -4.17% | - | - |
| 07/10 | 6,916 | 6,960 | 6,843 | 6,867 | +1.49% | 1,085,700 | - | -1.31% | - | - |
| 07/09 | 6,763 | 6,848 | 6,700 | 6,766 | +1.39% | 1,028,300 | - | -2.77% | - | - |
| 07/08 | 6,610 | 6,788 | 6,559 | 6,673 | -2.78% | 1,944,100 | - | -4.14% | - | - |
| 07/07 | 7,250 | 7,250 | 6,864 | 6,864 | -5.43% | 1,544,700 | - | -1.63% | - | - |
| 07/06 | 7,316 | 7,363 | 7,146 | 7,258 | -0.75% | 1,209,900 | - | +3.98% | - | - |
| 07/03 | 7,090 | 7,313 | 6,944 | 7,313 | +1.01% | 1,315,700 | - | +4.79% | - | - |
| 07/02 | 7,310 | 7,453 | 7,170 | 7,240 | -1.64% | 1,546,000 | - | +3.74% | - | - |
| 07/01 | 7,324 | 7,466 | 7,302 | 7,361 | +3.31% | 1,213,800 | - | +5.46% | - | - |
| 06/30 | 7,112 | 7,229 | 7,014 | 7,125 | +1.77% | 1,604,600 | - | +2.19% | - | - |
| 06/29 | 7,133 | 7,198 | 6,891 | 7,001 | -2.26% | 1,419,200 | - | +0.39% | - | - |
| 06/26 | 7,099 | 7,472 | 7,082 | 7,163 | +0.89% | 1,916,700 | - | +2.56% | - | - |
| 06/25 | 7,250 | 7,250 | 7,085 | 7,100 | +0.67% | 1,102,000 | - | +1.68% | - | - |
| 06/24 | 7,078 | 7,202 | 6,956 | 7,053 | -0.58% | 1,001,200 | - | +1.22% | - | - |
| 06/23 | 7,272 | 7,369 | 7,078 | 7,094 | -2.51% | 1,323,700 | - | +2% | - | - |
| 06/22 | 7,100 | 7,410 | 7,093 | 7,277 | +1.11% | 934,900 | - | +4.66% | - | - |
| 06/19 | 7,350 | 7,374 | 7,156 | 7,197 | -0.25% | 1,829,800 | - | +3.63% | - | - |
| 06/18 | 7,113 | 7,294 | 7,106 | 7,215 | +1.72% | 1,390,400 | - | +3.89% | - | - |
| 06/17 | 6,937 | 7,110 | 6,905 | 7,093 | +3.08% | 1,248,400 | - | +1.97% | - | - |
| 06/16 | 6,931 | 6,940 | 6,790 | 6,881 | -0.91% | 1,333,100 | - | -1.45% | - | - |
| 06/15 | 6,890 | 7,048 | 6,789 | 6,944 | +5.72% | 1,622,300 | - | -1.04% | - | - |
| 06/12 | 6,679 | 6,804 | 6,568 | 6,568 | +2.96% | 2,854,600 | - | -6.73% | - | - |
| 06/11 | 6,180 | 6,413 | 6,053 | 6,379 | +0.17% | 1,603,900 | - | -9.93% | - | - |
| 06/10 | 6,500 | 6,562 | 6,326 | 6,368 | -3.03% | 1,598,700 | - | -10.59% | - | - |
| 06/09 | 6,687 | 6,700 | 6,446 | 6,567 | -0.27% | 2,115,800 | - | -8.01% | - | - |
| 06/08 | 6,500 | 6,663 | 6,450 | 6,585 | -4.32% | 1,659,200 | - | -7.86% | - | - |
| 06/05 | 6,869 | 6,929 | 6,788 | 6,882 | +0.67% | 1,211,600 | - | -3.76% | - | - |
| 06/04 | 6,955 | 6,983 | 6,795 | 6,836 | -3.39% | 1,522,400 | - | -4.22% | - | - |
| 06/03 | 7,009 | 7,242 | 6,893 | 7,076 | +2.14% | 1,697,300 | - | -0.6% | - | - |
| 06/02 | 7,100 | 7,132 | 6,815 | 6,928 | -4.11% | 1,672,800 | - | -2.28% | - | - |
| 06/01 | 7,299 | 7,338 | 7,163 | 7,225 | -1.18% | 1,097,800 | - | +2.24% | - | - |
| 05/29 | 7,380 | 7,435 | 7,263 | 7,311 | +0.66% | 3,409,900 | - | +3.92% | - | - |
| 05/28 | 7,150 | 7,311 | 7,115 | 7,263 | +1.3% | 1,618,800 | - | +3.76% | - | - |
| 05/27 | 7,260 | 7,447 | 7,154 | 7,170 | -0.01% | 1,555,500 | - | +2.96% | - | - |
| 05/26 | 7,205 | 7,268 | 7,093 | 7,171 | -1.1% | 1,123,800 | - | +3.37% | - | - |
| 05/25 | 7,303 | 7,354 | 7,190 | 7,251 | +1.37% | 1,362,800 | - | +4.98% | - | - |
| 05/22 | 6,801 | 7,191 | 6,801 | 7,153 | +6.75% | 2,671,100 | - | +3.97% | - | - |
| 05/21 | 6,938 | 6,972 | 6,701 | 6,701 | -0.67% | 2,406,800 | - | -2.18% | - | - |
| 05/20 | 6,887 | 6,947 | 6,681 | 6,746 | -4% | 2,363,100 | - | -1.4% | - | - |
| 05/19 | 7,100 | 7,295 | 7,023 | 7,027 | -0.69% | 2,030,100 | - | +3.04% | - | - |
| 05/18 | 7,166 | 7,272 | 7,000 | 7,076 | -1.68% | 2,290,700 | - | +4.27% | - | - |
| 05/15 | 7,800 | 7,854 | 7,142 | 7,197 | -4.07% | 3,327,400 | - | +6.83% | - | - |
| 05/14 | 7,599 | 7,800 | 7,488 | 7,502 | -3.19% | 2,304,700 | - | +12.19% | - | - |
| 05/13 | 7,681 | 7,749 | 7,526 | 7,749 | +0.06% | 1,972,200 | - | +17.02% | - | - |
| 05/12 | 7,668 | 7,827 | 7,601 | 7,744 | +2.19% | 2,699,400 | - | +18.37% | - | - |
| 05/11 | 7,857 | 7,857 | 7,430 | 7,578 | +0.01% | 2,886,600 | - | +17.16% | - | - |
| 05/08 | 7,308 | 7,577 | 7,255 | 7,577 | +2.77% | 3,740,200 | - | +18.72% | - | - |
| 05/07 | 7,077 | 7,373 | 6,973 | 7,373 | +8.79% | 4,191,300 | - | +17.01% | - | - |
| 05/01 | 6,810 | 6,918 | 6,761 | 6,777 | -0.04% | 1,839,400 | - | +8.68% | - | - |
| 04/30 | 6,699 | 6,842 | 6,636 | 6,780 | +1.39% | 2,753,900 | - | +9.37% | - | - |
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 | 605 1,814 6/18 | 365 1,094 3/18 | 13,623,000 4,541,000 8/9 | - | - | +14.41% 6/18 | -18.41% 1/22 |
| 2009年 3月期 | 486 1,459 5/16 1,459 5/15 | 126 379 10/28 | 11,520,000 3,840,000 8/12 | - | - | +19.12% 11/10 | -33.43% 10/8 |
| 2010年 3月期 | 250 750 3/31 | 164 493 11/27 | 4,734,000 1,578,000 8/13 | 852億5325万 | - | +12.79% 5/28 | -12.4% 7/13 |
| 2011年 3月期 | 262 785 4/6 | 123 369 11/2 | 5,307,000 1,769,000 11/17 | 892億3173万 | 419億4459万 | +21.65% 11/25 | -19.43% 3/15 |
| 2012年 3月期 | 204 612 4/1 | 125 375 11/25 374 11/11 | 2,931,000 977,000 3/9 | 695億6665万 | 425億1295万 | +9.3% 7/8 | -14.88% 8/22 |
| 2013年 3月期 | 259 777 3/25 777 3/21 | 124 373 5/14 | 6,478,500 2,159,500 2/13 | 883億2236万 | 423億9928万 | +20.69% 11/26 | -13.65% 5/14 |
| 2014年 3月期 | 509 1,526 3/11 | 227 682 6/27 | 6,699,000 2,233,000 5/23 | 1734億6269万 | 775億2362万 | +20.26% 7/10 | -14.75% 6/26 |
| 2015年 3月期 | 549 1,647 3/17 | 358 1,074 10/17 | 9,096,900 3,032,300 10/31 | 1872億1695万 | 1220億8318万 | +11.44% 12/5 | -13.86% 10/17 |
| 2016年 3月期 | 705 2,115 1/4 | 512 1,536 4/1 | 14,022,300 4,674,100 8/12 | 2535億747万 | 1745億9941万 | +14.37% 5/20 | -11.82% 8/25 |
| 2017年 3月期 | 961 2,883 3/17 | 540 1,620 6/28 | 12,603,000 4,201,000 8/10 | 3563億6785万 | 2002億4832万 | +16.32% 11/14 | -15.37% 8/18 |
| 2018年 3月期 | 2,670 8,010 1/19 | 842 2,527 4/17 | 25,849,500 8,616,500 11/30 | 1兆141億 | 3123億6266万 | +21.5% 1/19 | -14.22% 2/14 |
| 2019年 3月期 | 2,143 6,430 4/2 | 1,430 4,290 10/30 | 10,109,400 3,369,800 11/12 | 8141億279万 | 5431億5723万 | +13.2% 4/5 | -17.54% 10/29 |
| 2020年 3月期 | 2,433 7,300 1/14 | 1,520 4,560 8/16 4,560 8/15 | 8,411,700 2,803,900 11/12 | 9242億5356万 | 5773億4195万 | +14.01% 4/7 | -23.31% 3/13 |
| 2021年 3月期 | 4,500 13,500 1/14 13,500 1/13 | 2,113 6,340 4/1 | 9,155,700 3,051,900 2/8 | 1兆7092億 | 8027億788万 | +12.48% 7/9 | -15% 2/9 |
| 2022年 3月期 | 3,850 11,550 9/17 | 2,470 7,410 3/15 | 5,553,600 1,851,200 2/7 | 1兆4623億 | 9381億8067万 | +14% 9/8 | -13.84% 1/27 |
| 2023年 3月期 | 2,940 8,820 4/5 | 2,030 6,090 12/28 | 4,738,800 1,579,600 5/31 | 1兆1167億 | 7710億5536万 | +10.4% 1/24 | -13.06% 9/26 |
| 2024年 3月期 | 3,678 3/28 | 1,955 8/5 | 6,724,200 2/9 | 1兆3970億 | 7425億6810万 | +16.44% 11/12 | -29.85% 8/5 |
| 2025年 12月期 | 5,312 11/12 | 3,048 2/5 | 6,797,900 2/17 | 2兆176億 | 1兆1577億 | +20.68% 2/19 | -12.79% 4/9 |
| 最新 | 5,510 2026/9/28 | 2,004,100 | 2兆928億 | -2.24% 5,636 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 16%（1.16倍）
- 1985/12/28 vs 1984/12/28
- 1%（1.01倍）
- 1986/12/27 vs 1985/12/28
- -6%（0.94倍）
- 1987/12/28 vs 1986/12/27
- 17%（1.17倍）
- 1988/12/28 vs 1987/12/28
- 18%（1.18倍）
- 1989/12/29 vs 1988/12/28
- 135%（2.35倍）
- 1990/12/28 vs 1989/12/29
- 4%（1.04倍）
- 1991/12/30 vs 1990/12/28
- -9%（0.91倍）
- 1992/12/30 vs 1991/12/30
- -24%（0.76倍）
- 1993/12/30 vs 1992/12/30
- -25%（0.75倍）
- 1994/12/30 vs 1993/12/30
- 62%（1.62倍）
- 1995/12/29 vs 1994/12/30
- -13%（0.87倍）
- 1996/12/30 vs 1995/12/29
- 0%（1倍）
- 1997/12/30 vs 1996/12/30
- -57%（0.43倍）
- 1998/12/30 vs 1997/12/30
- -5%（0.95倍）
- 1999/12/30 vs 1998/12/30
- -2%（0.98倍）
- 2000/12/29 vs 1999/12/30
- 13%（1.13倍）
- 2001/12/28 vs 2000/12/29
- -21%（0.79倍）
- 2002/12/30 vs 2001/12/28
- -33%（0.67倍）
- 2003/12/30 vs 2002/12/30
- 35%（1.35倍）
- 2004/12/30 vs 2003/12/30
- 38%（1.38倍）
- 2005/12/30 vs 2004/12/30
- 202%（3.02倍）
- 2006/12/29 vs 2005/12/30
- -6%（0.94倍）
- 2007/12/28 vs 2006/12/29
- -16%（0.84倍）
- 2008/12/30 vs 2007/12/28
- -67%（0.33倍）
- 2009/12/30 vs 2008/12/30
- 14%（1.14倍）
- 2010/12/30 vs 2009/12/30
- -4%（0.96倍）
- 2011/12/30 vs 2010/12/30
- -30%（0.7倍）
- 2012/12/28 vs 2011/12/30
- 40%（1.4倍）
- 2013/12/30 vs 2012/12/28
- 143%（2.43倍）
- 2014/12/30 vs 2013/12/30
- 1%（1.01倍）
- 2015/12/30 vs 2014/12/30
- 53%（1.53倍）
- 2016/12/30 vs 2015/12/30
- 20%（1.2倍）
- 2017/12/29 vs 2016/12/30
- 146%（2.46倍）
- 2018/12/28 vs 2017/12/29
- -18%（0.82倍）
- 2019/12/30 vs 2018/12/28
- 33%（1.33倍）
- 2020/12/30 vs 2019/12/30
- 92%（1.92倍）
- 2021/12/30 vs 2020/12/30
- -26%（0.74倍）
- 2022/12/30 vs 2021/12/30
- -34%（0.66倍）
- 2023/12/29 vs 2022/12/30
- 38%（1.38倍）
- 2024/12/30 vs 2023/12/29
- 16%（1.16倍）
- 2025/12/30 vs 2024/12/30
- 49%（1.49倍）
- 2026/09/28 vs 2025/12/30
- 12%（1.12倍）
- 過去安値
104円（2002/11/19） - 5215%（53.15倍）
5,510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。
