- 6459
- 2026/09/25
- 時価
- 874億円
- PER 予
- 14.82倍
- 2009年以降
- 2.9-20.48倍
（2009-2025年） - PBR
- 1.16倍
- 2009年以降
- 0.39-1.31倍
（2009-2025年） - 配当 予
- 3.85%
- ROE 予
- 7.84%
- ROA 予
- 5.86%
- 資料
- Link
- CSV,JSON
だいわ（6459）の株価チャート
株価
9/25
- 前日 (9/24)
- 1,688
- 始値
- 1,689
- 高値
- 1,697
- 安値
- 1,666
- 終値 +0.12%
- 1,690
- 出来高 -10.52%
- 87,600
乖離率
- 株価（5日）
移動平均値 - +0.96%
1,674 - 株価（25日）
移動平均値 - +1.2%
1,670 - 出来高（5日）
移動平均値 - -4.18%
91,420
2026/04/28～2026/09/25
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 | ||||||||||
| 09/25 | 1,689 | 1,697 | 1,666 | 1,690 | +0.12% | 87,600 | - | +1.2% | - | - |
| 09/24 | 1,663 | 1,691 | 1,663 | 1,688 | +1.56% | 97,900 | - | +1.08% | - | - |
| 09/18 | 1,676 | 1,676 | 1,641 | 1,662 | -0.6% | 125,900 | - | -0.54% | - | - |
| 09/17 | 1,660 | 1,677 | 1,655 | 1,672 | +0.84% | 106,900 | - | -0.18% | - | - |
| 09/16 | 1,645 | 1,661 | 1,645 | 1,658 | +1.72% | 38,800 | - | -1.19% | - | - |
| 09/15 | 1,616 | 1,637 | 1,616 | 1,630 | 0% | 48,700 | - | -2.98% | - | - |
| 09/14 | 1,625 | 1,641 | 1,620 | 1,630 | +0.68% | 50,300 | - | -3.15% | - | - |
| 09/11 | 1,591 | 1,620 | 1,582 | 1,619 | +0.37% | 98,200 | - | -4.09% | - | - |
| 09/10 | 1,605 | 1,618 | 1,597 | 1,613 | -0.06% | 61,800 | - | -4.89% | - | - |
| 09/09 | 1,640 | 1,646 | 1,614 | 1,614 | -1.47% | 69,900 | - | -5.23% | - | - |
| 09/08 | 1,655 | 1,667 | 1,636 | 1,638 | -1.8% | 69,900 | - | -4.15% | - | - |
| 09/07 | 1,674 | 1,683 | 1,663 | 1,668 | -0.71% | 58,000 | - | -2.74% | - | - |
| 09/04 | 1,686 | 1,695 | 1,671 | 1,680 | 0% | 66,100 | - | -2.21% | - | - |
| 09/03 | 1,690 | 1,690 | 1,659 | 1,680 | +0.9% | 71,700 | - | -2.27% | - | - |
| 09/02 | 1,701 | 1,711 | 1,664 | 1,665 | -3.65% | 98,000 | - | -3.2% | - | - |
| 09/01 | 1,722 | 1,741 | 1,704 | 1,728 | -0.63% | 159,300 | - | +0.41% | - | - |
| 08/31 | 1,636 | 1,739 | 1,611 | 1,739 | +4.57% | 864,300 | - | +1.05% | - | - |
| 08/28 | 1,697 | 1,709 | 1,661 | 1,663 | -1.48% | 119,800 | - | -3.31% | - | - |
| 08/27 | 1,694 | 1,707 | 1,678 | 1,688 | -0.47% | 108,000 | - | -1.86% | - | - |
| 08/26 | 1,700 | 1,716 | 1,689 | 1,696 | +0.3% | 81,000 | - | -1.34% | - | - |
| 08/25 | 1,733 | 1,733 | 1,680 | 1,691 | -2.54% | 80,000 | - | -1.57% | - | - |
| 08/24 | 1,678 | 1,744 | 1,673 | 1,735 | +2.78% | 118,500 | - | +1.17% | - | - |
| 08/21 | 1,651 | 1,688 | 1,635 | 1,688 | +1.75% | 83,900 | - | -1.4% | - | - |
| 08/20 | 1,643 | 1,660 | 1,643 | 1,659 | +0.24% | 95,400 | - | -3.04% | - | - |
| 08/19 | 1,671 | 1,711 | 1,626 | 1,655 | -2.53% | 137,000 | - | -3.27% | - | - |
| 08/18 | 1,689 | 1,716 | 1,687 | 1,698 | -0.24% | 96,000 | - | -0.76% | - | - |
| 08/17 | 1,731 | 1,731 | 1,670 | 1,702 | -3.41% | 135,100 | - | -0.47% | - | - |
| 08/14 | 1,720 | 1,787 | 1,720 | 1,762 | +1.26% | 89,200 | - | +3.16% | - | - |
| 08/13 | 1,675 | 1,740 | 1,662 | 1,740 | +1.46% | 192,200 | - | +2.05% | - | - |
| 08/12 | 1,688 | 1,717 | 1,627 | 1,715 | +0.94% | 198,600 | - | +0.82% | - | - |
| 08/10 | 1,789 | 1,854 | 1,681 | 1,699 | -4.12% | 222,500 | - | -0.06% | - | - |
| 08/07 | 1,788 | 1,788 | 1,750 | 1,772 | -1.77% | 78,700 | - | +4.3% | - | - |
| 08/06 | 1,785 | 1,816 | 1,785 | 1,804 | +0.61% | 106,300 | - | +6.49% | - | - |
| 08/05 | 1,791 | 1,812 | 1,757 | 1,793 | +1.01% | 101,300 | - | +6.28% | - | - |
| 08/04 | 1,746 | 1,795 | 1,726 | 1,775 | -0.22% | 80,700 | - | +5.59% | - | - |
| 08/03 | 1,739 | 1,799 | 1,706 | 1,779 | +2.65% | 119,400 | - | +6.15% | - | - |
| 07/31 | 1,738 | 1,758 | 1,715 | 1,733 | +1.35% | 90,000 | - | +3.71% | - | - |
| 07/30 | 1,707 | 1,737 | 1,669 | 1,710 | -0.23% | 289,700 | - | +2.46% | - | - |
| 07/29 | 1,703 | 1,725 | 1,680 | 1,714 | +1.48% | 92,800 | - | +2.76% | - | - |
| 07/28 | 1,730 | 1,732 | 1,683 | 1,689 | -2.65% | 70,400 | - | +1.32% | - | - |
| 07/27 | 1,693 | 1,737 | 1,693 | 1,735 | +2.48% | 70,000 | - | +4.02% | - | - |
| 07/24 | 1,683 | 1,709 | 1,679 | 1,693 | +0.59% | 53,900 | - | +1.5% | - | - |
| 07/23 | 1,670 | 1,694 | 1,650 | 1,683 | +0.96% | 79,300 | - | +0.84% | - | - |
| 07/22 | 1,669 | 1,682 | 1,661 | 1,667 | +0.85% | 63,000 | - | -0.12% | - | - |
| 07/21 | 1,646 | 1,664 | 1,636 | 1,653 | +1.85% | 53,300 | - | -0.96% | - | - |
| 07/17 | 1,657 | 1,657 | 1,616 | 1,623 | -2.05% | 66,400 | - | -2.87% | - | - |
| 07/16 | 1,663 | 1,675 | 1,651 | 1,657 | -1.19% | 34,700 | - | -1.02% | - | - |
| 07/15 | 1,643 | 1,677 | 1,643 | 1,677 | +2.07% | 37,100 | - | +0.18% | - | - |
| 07/14 | 1,652 | 1,667 | 1,643 | 1,643 | -0.54% | 22,700 | - | -1.79% | - | - |
| 07/13 | 1,687 | 1,705 | 1,649 | 1,652 | -1.02% | 35,300 | - | -1.31% | - | - |
| 07/10 | 1,690 | 1,693 | 1,659 | 1,669 | +0.48% | 53,400 | - | -0.36% | - | - |
| 07/09 | 1,684 | 1,684 | 1,661 | 1,661 | -1.13% | 47,700 | - | -0.95% | - | - |
| 07/08 | 1,657 | 1,698 | 1,654 | 1,680 | +1.39% | 85,800 | - | +0.18% | - | - |
| 07/07 | 1,680 | 1,706 | 1,652 | 1,657 | -1.37% | 37,700 | - | -1.25% | - | - |
| 07/06 | 1,677 | 1,681 | 1,669 | 1,680 | +0.42% | 41,300 | - | +0.12% | - | - |
| 07/03 | 1,644 | 1,677 | 1,635 | 1,673 | +1.76% | 66,200 | - | -0.42% | - | - |
| 07/02 | 1,656 | 1,672 | 1,624 | 1,644 | +0.49% | 43,200 | - | -2.32% | - | - |
| 07/01 | 1,635 | 1,649 | 1,631 | 1,636 | +0.06% | 41,100 | - | -3.08% | - | - |
| 06/30 | 1,634 | 1,648 | 1,626 | 1,635 | -0.79% | 55,000 | - | -3.48% | - | - |
| 06/29 | 1,667 | 1,680 | 1,628 | 1,648 | -1.49% | 70,700 | - | -3.17% | - | - |
| 06/26 | 1,665 | 1,697 | 1,665 | 1,673 | +0.06% | 48,900 | - | -2.11% | - | - |
| 06/25 | 1,700 | 1,700 | 1,660 | 1,672 | -0.12% | 40,200 | - | -2.39% | - | - |
| 06/24 | 1,691 | 1,700 | 1,669 | 1,674 | -1.76% | 44,300 | - | -2.5% | - | - |
| 06/23 | 1,708 | 1,721 | 1,704 | 1,704 | -0.53% | 54,500 | - | -0.99% | - | - |
| 06/22 | 1,732 | 1,759 | 1,703 | 1,713 | -1.1% | 51,500 | - | -0.81% | - | - |
| 06/19 | 1,720 | 1,754 | 1,720 | 1,732 | +0.99% | 60,300 | - | +0.06% | - | - |
| 06/18 | 1,691 | 1,732 | 1,691 | 1,715 | +2.27% | 55,200 | - | -1.27% | - | - |
| 06/17 | 1,676 | 1,703 | 1,676 | 1,677 | +0.06% | 41,500 | - | -3.84% | - | - |
| 06/16 | 1,702 | 1,702 | 1,665 | 1,676 | -1.64% | 33,200 | - | -4.39% | - | - |
| 06/15 | 1,728 | 1,728 | 1,697 | 1,704 | +0.95% | 31,600 | - | -3.18% | - | - |
| 06/12 | 1,689 | 1,733 | 1,671 | 1,688 | +1.56% | 79,500 | - | -4.63% | - | - |
| 06/11 | 1,652 | 1,676 | 1,630 | 1,662 | +0.61% | 57,600 | - | -6.73% | - | - |
| 06/10 | 1,680 | 1,694 | 1,640 | 1,652 | -1.67% | 62,100 | - | -8.02% | - | - |
| 06/09 | 1,667 | 1,683 | 1,657 | 1,680 | +0.78% | 60,200 | - | -7.08% | - | - |
| 06/08 | 1,654 | 1,683 | 1,648 | 1,667 | -2.86% | 64,900 | - | -8.26% | - | - |
| 06/05 | 1,690 | 1,728 | 1,676 | 1,716 | +2.57% | 47,800 | - | -6.13% | - | - |
| 06/04 | 1,696 | 1,700 | 1,669 | 1,673 | -1.36% | 65,600 | - | -8.83% | - | - |
| 06/03 | 1,675 | 1,706 | 1,660 | 1,696 | +1.92% | 60,900 | - | -7.93% | - | - |
| 06/02 | 1,700 | 1,700 | 1,648 | 1,664 | -3.37% | 75,100 | - | -9.91% | - | - |
| 06/01 | 1,745 | 1,796 | 1,705 | 1,722 | -2.1% | 79,100 | - | -7.12% | - | - |
| 05/29 | 1,759 | 1,791 | 1,755 | 1,759 | 0% | 94,200 | - | -5.43% | - | - |
| 05/28 | 1,757 | 1,784 | 1,734 | 1,759 | -2.11% | 82,900 | - | -5.63% | - | - |
| 05/27 | 1,829 | 1,864 | 1,781 | 1,797 | -2.12% | 91,000 | - | -3.85% | - | - |
| 05/26 | 1,816 | 1,870 | 1,796 | 1,836 | +1.1% | 88,900 | - | -1.98% | - | - |
| 05/25 | 1,790 | 1,833 | 1,790 | 1,816 | +2.25% | 70,600 | - | -3.25% | - | - |
| 05/22 | 1,761 | 1,784 | 1,742 | 1,776 | +0.34% | 33,900 | - | -5.58% | - | - |
| 05/21 | 1,786 | 1,790 | 1,758 | 1,770 | -0.17% | 48,600 | - | -6.3% | - | - |
| 05/20 | 1,812 | 1,823 | 1,739 | 1,773 | -3.69% | 82,200 | - | -6.49% | - | - |
| 05/19 | 1,841 | 1,882 | 1,826 | 1,841 | +0.99% | 73,400 | - | -3.36% | - | - |
| 05/18 | 1,900 | 1,903 | 1,823 | 1,823 | -3.75% | 44,000 | - | -4.65% | - | - |
| 05/15 | 1,900 | 1,944 | 1,873 | 1,894 | +0.85% | 58,800 | - | -1.35% | - | - |
| 05/14 | 1,900 | 1,906 | 1,863 | 1,878 | -1.16% | 47,000 | - | -2.49% | - | - |
| 05/13 | 1,855 | 1,911 | 1,802 | 1,900 | +2.59% | 84,000 | - | -1.66% | - | - |
| 05/12 | 1,980 | 1,986 | 1,828 | 1,852 | -5.75% | 63,700 | - | -4.34% | - | - |
| 05/11 | 1,982 | 1,999 | 1,958 | 1,965 | -0.76% | 55,100 | - | +1.18% | - | - |
| 05/08 | 1,992 | 2,015 | 1,954 | 1,980 | -1.49% | 136,800 | - | +2.01% | - | - |
| 05/07 | 1,974 | 2,025 | 1,962 | 2,010 | +3.55% | 74,300 | - | +3.61% | - | - |
| 05/01 | 1,949 | 1,952 | 1,911 | 1,941 | +0.78% | 55,600 | - | +0.15% | - | - |
| 04/30 | 1,905 | 1,951 | 1,905 | 1,926 | -0.36% | 121,900 | - | -0.67% | - | - |
| 04/28 | 1,901 | 1,933 | 1,900 | 1,933 | +1.68% | 54,000 | - | -0.36% | - | - |
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 12月期 | 648 1/9 | 210 10/28 | 509,000 2/15 | - | - | +18.84% 12/15 | -24.98% 10/8 |
| 2009年 12月期 | 536 9/28 | 273 1/26 | 378,000 8/4 | - | - | +19.71% 3/26 | -14.62% 11/20 |
| 2010年 12月期 | 507 4/14 | 348 11/2 | 311,000 2/4 | 262億2051万 | 179億9751万 | +11.92% 2/9 | -11.57% 5/21 |
| 2011年 12月期 | 474 2/7 | 318 3/15 | 542,000 2/15 | 245億1385万 | 164億4600万 | +9.34% 3/31 | -22.42% 3/15 |
| 2012年 12月期 | 488 12/28 | 336 10/31 | 265,000 7/10 | 252億3789万 | 173億7691万 | +29.41% 1/4 | -6.7% 7/20 |
| 2013年 12月期 | 788 12/2 | 469 6/7 | 480,000 2/7 | 407億5299万 | 242億5527万 | +15.1% 12/2 | -19.01% 6/7 |
| 2014年 12月期 | 865 11/4 | 617 5/7 | 215,000 1/20 | 447億3539万 | 319億952万 | +11.95% 9/3 | -9.05% 12/17 |
| 2015年 12月期 | 1,027 12/7 | 690 1/16 | 177,900 7/30 | 531億1357万 | 356億8487万 | +15.63% 12/3 | -10.67% 1/21 |
| 2016年 12月期 | 1,007 3/18 | 795 2/12 | 194,200 12/16 | 520億7923万 | 411億1518万 | +9.66% 2/18 | -8.02% 2/12 |
| 2017年 12月期 | 1,394 12/22 | 892 1/4 | 327,600 9/1 | 720億9379万 | 461億3175万 | +9.56% 3/28 | -8.35% 8/18 |
| 2018年 12月期 | 1,526 1/23 | 1,045 12/26 | 195,600 6/29 | 789億2047万 | 540億4448万 | +12.5% 11/21 | -13.17% 2/14 |
| 2019年 12月期 | 1,335 12/17 | 950 8/6 | 112,900 10/18 | 690億4248万 | 491億3135万 | +10.4% 9/20 | -9.45% 7/18 |
| 2020年 12月期 | 1,255 1/22 | 746 3/23 | 552,100 11/11 | 649億510万 | 385億8104万 | +15.73% 3/27 | -21.92% 3/13 |
| 2021年 12月期 | 1,330 9/17 | 983 1/4 | 377,800 7/29 | 687億8389万 | 508億3802万 | +9.53% 2/8 | -11.56% 1/27 |
| 2022年 12月期 | 1,307 11/24 | 992 5/26 | 433,400 7/28 | 675億9440万 | 513億347万 | +8.79% 6/29 | -8.37% 12/6 |
| 2023年 12月期 | 1,547 12/25 | 1,098 1/5 | 118,100 5/18 | 800億653万 | 567億8550万 | +10.51% 2/28 | -8.7% 3/16 |
| 2024年 12月期 | 1,693 5/7 | 1,245 8/5 | 116,800 1/12 | 875億5724万 | 643億8793万 | +9.79% 3/29 | -14.89% 8/5 |
| 2025年 12月期 | 1,875 3/19 | 1,350 4/7 | 117,300 2/28 | 969億6977万 | 698億1824万 | +11.29% 3/7 | -20.98% 4/7 |
| 最新 | 1,690 2026/9/25 | 87,600 | 874億209万 | +1.2% 1,670 | |||
年間値上がり率
- 1992/12/30 vs 1991/12/30
- 11%（1.11倍）
- 1993/12/30 vs 1992/12/30
- 20%（1.2倍）
- 1994/12/30 vs 1993/12/30
- 3%（1.03倍）
- 1995/12/29 vs 1994/12/30
- -7%（0.93倍）
- 1996/12/30 vs 1995/12/29
- -8%（0.92倍）
- 1997/12/30 vs 1996/12/30
- -44%（0.56倍）
- 1998/12/30 vs 1997/12/30
- -35%（0.65倍）
- 1999/12/30 vs 1998/12/30
- -13%（0.87倍）
- 2000/12/29 vs 1999/12/30
- -4%（0.96倍）
- 2001/12/28 vs 2000/12/29
- 11%（1.11倍）
- 2002/12/30 vs 2001/12/28
- 1%（1.01倍）
- 2003/12/30 vs 2002/12/30
- -3%（0.97倍）
- 2004/12/30 vs 2003/12/30
- 8%（1.08倍）
- 2005/12/30 vs 2004/12/30
- 157%（2.57倍）
- 2006/12/29 vs 2005/12/30
- -4%（0.96倍）
- 2007/12/28 vs 2006/12/29
- -21%（0.79倍）
- 2008/12/30 vs 2007/12/28
- -52%（0.48倍）
- 2009/12/30 vs 2008/12/30
- 40%（1.4倍）
- 2010/12/30 vs 2009/12/30
- -4%（0.96倍）
- 2011/12/30 vs 2010/12/30
- -6%（0.94倍）
- 2012/12/28 vs 2011/12/30
- 25%（1.25倍）
- 2013/12/30 vs 2012/12/28
- 47%（1.47倍）
- 2014/12/30 vs 2013/12/30
- 6%（1.06倍）
- 2015/12/30 vs 2014/12/30
- 25%（1.25倍）
- 2016/12/30 vs 2015/12/30
- -6%（0.94倍）
- 2017/12/29 vs 2016/12/30
- 46%（1.46倍）
- 2018/12/28 vs 2017/12/29
- -13%（0.87倍）
- 2019/12/30 vs 2018/12/28
- 9%（1.09倍）
- 2020/12/30 vs 2019/12/30
- -14%（0.86倍）
- 2021/12/30 vs 2020/12/30
- 20%（1.2倍）
- 2022/12/30 vs 2021/12/30
- -11%（0.89倍）
- 2023/12/29 vs 2022/12/30
- 34%（1.34倍）
- 2024/12/30 vs 2023/12/29
- 2%（1.02倍）
- 2025/12/30 vs 2024/12/30
- 4%（1.04倍）
- 2026/09/25 vs 2025/12/30
- 6%（1.06倍）
- 過去安値
210円（2008/10/28） - 705%（8.05倍）
1,690円（9/25）
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。
