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
10/05	2,321	2,328	2,285	2,306	-1.2%	58,000	-	-6.45%	-	-
10/02	2,375	2,375	2,325	2,334	-1.6%	50,300	-	-5.66%	-	-
10/01	2,373	2,395	2,365	2,372	-0.25%	46,300	-	-4.39%	-	-
09/30	2,406	2,406	2,378	2,378	-1.49%	54,100	-	-4.27%	-	-
09/29	2,415	2,426	2,385	2,414	-3.36%	75,900	-	-2.97%	-	-
09/28	2,510	2,510	2,489	2,498	+0.32%	70,700	-	+0.32%	-	-
09/25	2,471	2,490	2,471	2,490	+0.52%	40,700	-	+0.12%	-	-
09/24	2,488	2,498	2,475	2,477	+0.36%	30,700	-	-0.32%	-	-
09/18	2,495	2,499	2,465	2,468	-1.32%	52,500	-	-0.64%	-	-
09/17	2,490	2,508	2,489	2,501	+0.48%	32,500	-	+0.64%	-	-
09/16	2,491	2,510	2,484	2,489	-0.4%	34,200	-	+0.28%	-	-
09/15	2,459	2,499	2,459	2,499	+0.77%	37,800	-	+0.73%	-	-
09/14	2,425	2,480	2,425	2,480	+2.18%	35,700	-	+0.04%	-	-
09/11	2,434	2,437	2,401	2,427	-0.25%	105,300	-	-1.98%	-	-
09/10	2,411	2,435	2,409	2,433	+0.16%	28,100	-	-1.66%	-	-
09/09	2,435	2,447	2,412	2,429	-0.37%	42,600	-	-1.7%	-	-
09/08	2,461	2,467	2,436	2,438	-1.26%	44,100	-	-1.26%	-	-
09/07	2,511	2,511	2,469	2,469	-1.95%	51,900	-	+0.04%	-	-
09/04	2,500	2,520	2,480	2,518	+0.68%	41,100	-	+2.07%	-	-
09/03	2,521	2,530	2,501	2,501	-0.36%	44,800	-	+1.42%	-	-
09/02	2,526	2,531	2,510	2,510	-1.49%	30,600	-	+1.78%	-	-
09/01	2,561	2,578	2,539	2,548	-0.86%	34,100	-	+3.49%	-	-
08/31	2,558	2,576	2,534	2,570	+1.06%	40,500	-	+4.6%	-	-
08/28	2,549	2,554	2,530	2,543	+0.67%	32,800	-	+3.84%	-	-
08/27	2,540	2,557	2,523	2,526	-0.55%	37,300	-	+3.44%	-	-
08/26	2,508	2,554	2,508	2,540	+1.52%	51,700	-	+4.27%	-	-
08/25	2,490	2,502	2,475	2,502	+1.71%	53,900	-	+3.01%	-	-
08/24	2,475	2,495	2,460	2,460	-0.08%	48,300	-	+1.53%	-	-
08/21	2,451	2,468	2,451	2,462	+0.04%	36,000	-	+1.74%	-	-
08/20	2,452	2,471	2,442	2,461	+1.11%	51,100	-	+1.82%	-	-
08/19	2,435	2,451	2,421	2,434	-0.41%	39,700	-	+0.87%	-	-
08/18	2,432	2,462	2,425	2,444	-0.49%	42,100	-	+1.41%	-	-
08/17	2,440	2,489	2,429	2,456	-0.73%	54,500	-	+2.04%	-	-
08/14	2,440	2,474	2,431	2,474	+1.31%	39,800	-	+2.95%	-	-
08/13	2,444	2,457	2,437	2,442	-0.25%	48,200	-	+1.88%	-	-
08/12	2,461	2,464	2,430	2,448	-0.57%	40,700	-	+2.3%	-	-
08/10	2,410	2,480	2,401	2,462	+2.29%	65,500	-	+3.1%	-	-
08/07	2,370	2,417	2,370	2,407	+1.18%	36,500	-	+1.05%	-	-
08/06	2,352	2,393	2,349	2,379	+1.15%	30,500	-	+0.13%	-	-
08/05	2,397	2,400	2,346	2,352	-0.76%	40,000	-	-0.76%	-	-
08/04	2,431	2,431	2,370	2,370	-1.86%	27,400	-	+0.21%	-	-
08/03	2,450	2,452	2,371	2,415	-1.91%	42,600	-	+2.42%	-	-
07/31	2,460	2,476	2,437	2,462	-1.28%	34,000	-	+4.9%	-	-
07/30	2,465	2,507	2,460	2,494	+0.36%	42,600	-	+6.86%	-	-
07/29	2,449	2,485	2,432	2,485	+2.69%	52,500	-	+7.2%	-	-
07/28	2,425	2,446	2,400	2,420	-0.17%	83,100	-	+5.08%	-	-
07/27	2,364	2,424	2,364	2,424	+2.67%	36,400	-	+5.71%	-	-
07/24	2,363	2,373	2,346	2,361	-0.08%	20,000	-	+3.51%	-	-
07/23	2,381	2,389	2,356	2,363	-0.76%	18,500	-	+4.1%	-	-
07/22	2,390	2,394	2,363	2,381	+0.21%	40,300	-	+5.35%	-	-
07/21	2,372	2,388	2,362	2,376	+0.89%	35,000	-	+5.65%	-	-
07/17	2,386	2,388	2,347	2,355	-0.63%	41,500	-	+5.23%	-	-
07/16	2,380	2,395	2,370	2,370	-0.55%	21,000	-	+6.42%	-	-
07/15	2,380	2,387	2,366	2,383	+0.85%	15,800	-	+7.54%	-	-
07/14	2,370	2,387	2,363	2,363	-0.34%	23,400	-	+7.31%	-	-
07/13	2,380	2,389	2,368	2,371	-0.04%	23,500	-	+8.26%	-	-
07/10	2,343	2,379	2,342	2,372	+1.58%	33,700	-	+8.86%	-	-
07/09	2,332	2,340	2,321	2,335	+0.09%	24,100	-	+7.7%	-	-
07/08	2,365	2,367	2,333	2,333	-0.77%	29,400	-	+8.11%	-	-
07/07	2,333	2,354	2,324	2,351	+1.38%	38,300	-	+9.4%	-	-
07/06	2,310	2,342	2,310	2,319	+0.91%	49,900	-	+8.42%	-	-
07/03	2,300	2,309	2,289	2,298	+0.79%	53,600	-	+7.89%	-	-
07/02	2,235	2,293	2,235	2,280	+2.75%	54,200	-	+7.45%	-	-
07/01	2,225	2,239	2,213	2,219	-0.45%	38,500	-	+4.87%	-	-
06/30	2,213	2,243	2,196	2,229	+1.41%	51,900	-	+5.59%	-	-
06/29	2,167	2,205	2,164	2,198	+2.52%	106,500	-	+4.37%	-	-
06/26	2,124	2,144	2,124	2,144	+0.66%	45,100	-	+1.95%	-	-
06/25	2,104	2,139	2,104	2,130	+1.53%	49,600	-	+1.24%	-	-
06/24	2,121	2,130	2,098	2,098	-0.62%	46,800	-	-0.33%	-	-
06/23	2,151	2,151	2,111	2,111	-1.86%	44,200	-	+0.24%	-	-
06/22	2,147	2,164	2,135	2,151	+0.75%	59,900	-	+2.04%	-	-
06/19	2,100	2,136	2,100	2,135	+1.81%	52,200	-	+1.28%	-	-
06/18	2,106	2,125	2,097	2,097	-0.43%	29,800	-	-0.9%	-	-
06/17	2,093	2,120	2,087	2,106	+0.38%	54,800	-	-0.89%	-	-
06/16	2,100	2,114	2,086	2,098	-0.52%	40,700	-	-1.64%	-	-
06/15	2,094	2,113	2,090	2,109	+1.1%	53,300	-	-1.54%	-	-
06/12	2,073	2,094	2,073	2,086	+0.68%	50,400	-	-3.02%	-	-
06/11	2,059	2,072	2,034	2,072	+0.73%	42,700	-	-4.16%	-	-
06/10	2,061	2,065	2,039	2,057	-0.24%	69,200	-	-5.34%	-	-
06/09	2,092	2,101	2,062	2,062	-0.63%	47,600	-	-5.59%	-	-
06/08	2,078	2,107	2,058	2,075	-1.61%	75,800	-	-5.47%	-	-
06/05	2,086	2,125	2,086	2,109	+0.86%	39,900	-	-4.44%	-	-
06/04	2,095	2,095	2,074	2,091	-0.19%	51,000	-	-5.64%	-	-
06/03	2,114	2,123	2,078	2,095	-0.38%	74,600	-	-5.8%	-	-
06/02	2,080	2,114	2,065	2,103	+0.86%	80,000	-	-5.82%	-	-
06/01	2,139	2,139	2,070	2,085	-1.18%	104,900	-	-7.04%	-	-
05/29	2,128	2,145	2,110	2,110	-0.38%	59,300	-	-6.43%	-	-
05/28	2,097	2,118	2,085	2,118	+0.33%	68,800	-	-6.53%	-	-
05/27	2,101	2,111	2,085	2,111	+0.52%	84,200	-	-7.33%	-	-
05/26	2,119	2,131	2,100	2,100	-0.71%	69,800	-	-8.3%	-	-
05/25	2,176	2,177	2,099	2,115	-2.85%	89,100	-	-8.16%	-	-
05/22	2,179	2,189	2,160	2,177	+0.79%	51,800	-	-6%	-	-
05/21	2,137	2,174	2,137	2,160	+1.65%	70,600	-	-7.18%	-	-
05/20	2,143	2,143	2,103	2,125	-1.67%	101,400	-	-9.15%	-	-
05/19	2,165	2,172	2,135	2,161	+0.42%	123,400	-	-8.2%	-	-
05/18	2,296	2,320	2,121	2,152	-7.52%	286,500	-	-9.12%	-	-
05/15	2,325	2,348	2,309	2,327	+0.78%	62,600	-	-2.27%	-	-
05/14	2,337	2,337	2,307	2,309	-0.82%	42,700	-	-3.27%	-	-
05/13	2,311	2,337	2,309	2,328	+1.04%	53,300	-	-2.72%	-	-
05/12	2,340	2,349	2,303	2,304	-1.66%	50,000	-	-3.96%	-	-

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PBR
2010年 3月期	2,180 9/18	1,115 4/24	297,900 5/8	13.73	7.02	1.18	0.6	-	-	0.89倍 3/31
2011年 3月期	1,736 5/6	800 3/15	188,700 5/11	赤字	赤字	0.99	0.46	256億6485万	118億2712万	0.57倍 3/31
2012年 3月期	1,215 3/12	633 10/5	166,700 3/12	10.8	5.63	0.66	0.35	179億6243万	93億5820万	0.65倍 3/30
2013年 3月期	2,658 2/12	1,100 5/1	565,800 3/26	9.44	3.91	1.29	0.53	392億9560万	162億6229万	1.23倍 3/29
2014年 3月期	2,845 5/9	1,720 6/6	724,900 5/14	12.83	7.75	1.3	0.79	420億6019万	254億2830万	1.02倍 3/31
2015年 3月期	2,250 4/2	1,478 5/22	498,400 4/3	38.01	24.97	1.03	0.68	332億6377万	218億5060万	0.8倍 3/31
2016年 3月期	1,940 5/12	1,130 2/24	612,600 1/27	赤字	赤字	0.98	0.57	286億8076万	167億580万	0.66倍 3/31
2017年 3月期	1,903 1/11	1,220 4/6	177,100 8/10	55.95	35.87	0.97	0.62	281億3376万	180億3635万	0.84倍 3/31
2018年 3月期	1,884 3/7	1,515 4/13	206,700 11/14	35.47	28.53	0.95	0.77	278億5286万	223億9760万	0.89倍 3/30
2019年 3月期	1,976 8/10	1,318 12/25	231,400 9/25	23.12	15.42	0.98	0.65	292億1298万	194億8518万	0.76倍 3/29
2020年 3月期	1,720 12/13	975 3/13	223,900 9/26	23.96	13.58	0.84	0.47	254億2830万	144億1430万	0.6倍 3/31
2021年 3月期	1,320 6/26	838 12/28	241,800 3/19	31.85	20.22	0.64	0.4	195億1474万	123億8890万	0.5倍 3/31
2022年 3月期	1,344 9/27	877 6/2	1,209,200 9/1	16.17	10.55	0.64	0.42	198億6956万	129億6548万	0.58倍 3/31
2023年 3月期	3,290 3/15	1,129 5/17	1,840,100 2/13	16.61	5.7	1.46	0.5	486億3903万	166億9102万	1.43倍 3/31
2024年 3月期	6,120 9/20	2,690 5/12	1,430,300 11/14	10.69	4.7	2.22	0.98	904億7746万	397億6869万	1.39倍 3/29
2025年 3月期	4,165 6/28	2,597 2/20	440,000 2/14	7.91	4.93	1.33	0.83	615億7494万	384億2841万	0.84倍 3/31
2026年 3月期	3,070 11/28 11/26	2,072 4/7	553,000 5/16	7.76	5.24	0.9	0.61	454億9179万	306億5986万	0.71倍 3/31
最新	2,306 2026/10/5		58,000	-		-		341億7071万		-

ダイコク電機（6430）のPBR（株価純資産倍率）の推移

2026/05/12～2026/10/05

株価＆PBRの推移

年初来

開示資料

決算

株式

チャート