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	12,890	12,950	12,640	12,930	+0.7%	90,100	-	+2.73%	-	-
09/24	12,800	13,000	12,740	12,840	+0.94%	157,800	-	+1.65%	-	-
09/18	12,410	12,810	12,410	12,720	+4.43%	307,900	-	+0.16%	-	-
09/17	12,500	12,570	12,180	12,180	-1.38%	158,900	-	-4.46%	-	-
09/16	11,830	12,350	11,710	12,350	+4.4%	148,300	-	-3.67%	-	-
09/15	11,650	12,040	11,650	11,830	-0.5%	163,100	-	-8.07%	-	-
09/14	11,460	11,890	11,370	11,890	-0.08%	181,200	-	-8.07%	-	-
09/11	11,540	11,990	11,520	11,900	-1.98%	155,800	-	-8.54%	-	-
09/10	12,360	12,390	11,980	12,140	-2.88%	189,100	-	-7.33%	-	-
09/09	12,260	12,610	12,220	12,500	+3.22%	137,700	-	-5.47%	-	-
09/08	12,770	12,930	12,090	12,110	-6.77%	165,400	-	-9.04%	-	-
09/07	12,520	13,120	12,460	12,990	+5.95%	268,300	-	-2.9%	-	-
09/04	12,230	12,310	12,070	12,260	+0.49%	124,900	-	-8.58%	-	-
09/03	12,340	12,410	12,070	12,200	0%	99,800	-	-9.02%	-	-
09/02	12,330	12,360	12,150	12,200	-2.71%	158,600	-	-8.93%	-	-
09/01	12,700	12,810	12,530	12,540	-2.56%	119,100	-	-6.65%	-	-
08/31	12,710	12,880	12,440	12,870	-0.85%	152,200	-	-4.79%	-	-
08/28	13,170	13,280	12,900	12,980	-1.07%	107,600	-	-4.47%	-	-
08/27	13,440	13,520	12,870	13,120	-0.15%	198,900	-	-4.02%	-	-
08/26	13,190	13,200	12,830	13,140	+1.62%	144,500	-	-4.36%	-	-
08/25	12,700	12,990	12,520	12,930	+1.02%	125,800	-	-6.28%	-	-
08/24	13,010	13,080	12,720	12,800	-1.69%	178,500	-	-7.51%	-	-
08/21	12,840	13,020	12,570	13,020	-1.14%	215,100	-	-6.53%	-	-
08/20	13,000	13,260	12,850	13,170	+0.92%	182,600	-	-6.18%	-	-
08/19	13,000	13,280	12,800	13,050	-7.25%	215,900	-	-7.55%	-	-
08/18	14,500	14,790	14,000	14,070	-3.23%	173,600	-	-0.89%	-	-
08/17	13,860	14,590	13,860	14,540	+4.53%	203,300	-	+1.98%	-	-
08/14	14,020	14,390	13,840	13,910	-0.5%	211,500	-	-2.65%	-	-
08/13	13,880	14,070	13,840	13,980	+2.95%	189,400	-	-2.39%	-	-
08/12	13,450	13,600	13,150	13,580	+0.97%	316,000	-	-5.72%	-	-
08/10	13,800	14,000	13,370	13,450	-2.75%	324,700	-	-7.54%	-	-
08/07	14,130	14,190	13,300	13,830	-2.12%	358,600	-	-5.85%	-	-
08/06	14,830	15,200	13,780	14,130	-7.04%	540,400	-	-4.66%	-	-
08/05	14,480	15,660	14,470	15,200	+2.84%	726,800	-	+1.35%	-	-
08/04	14,240	15,010	14,140	14,780	+7.88%	593,000	-	-2.2%	-	-
08/03	13,740	13,980	13,270	13,700	-0.65%	370,600	-	-10.05%	-	-
07/31	13,500	14,020	13,190	13,790	+12.57%	366,500	-	-10.54%	-	-
07/30	11,620	12,550	11,460	12,250	+2.94%	312,300	-	-21.57%	-	-
07/29	13,070	13,170	11,610	11,900	-9.23%	368,800	-	-25%	-	-
07/28	13,880	13,940	12,950	13,110	-10.33%	513,100	-	-18.76%	-	-
07/27	14,680	14,790	14,000	14,620	-0.2%	245,300	-	-10.81%	-	-
07/24	14,750	14,900	14,440	14,650	-2.46%	120,300	-	-11.32%	-	-
07/23	15,070	15,280	14,900	15,020	+1.14%	110,400	-	-9.87%	-	-
07/22	14,990	15,420	14,810	14,850	+1.92%	203,200	-	-11.27%	-	-
07/21	14,300	14,710	14,030	14,570	+3.77%	203,200	-	-13.23%	-	-
07/17	14,450	14,770	13,540	14,040	-6.65%	475,800	-	-16.72%	-	-
07/16	15,370	15,480	15,000	15,040	-4.39%	193,700	-	-10.98%	-	-
07/15	15,300	15,750	15,030	15,730	+4.03%	177,200	-	-6.76%	-	-
07/14	14,980	15,190	14,540	15,120	+0.33%	280,100	-	-10.17%	-	-
07/13	15,570	15,830	14,820	15,070	-3.34%	186,200	-	-10.52%	-	-
07/10	15,540	15,890	15,440	15,590	+2.03%	229,200	-	-7.5%	-	-
07/09	15,200	15,570	15,130	15,280	+3.31%	217,500	-	-9.47%	-	-
07/08	15,010	15,500	14,710	14,790	-7.56%	481,000	-	-12.47%	-	-
07/07	17,010	17,280	15,920	16,000	-6.76%	268,400	-	-5.52%	-	-
07/06	17,340	17,420	16,660	17,160	+0.94%	200,200	-	+1.51%	-	-
07/03	15,960	17,000	15,830	17,000	-0.76%	219,500	-	+0.89%	-	-
07/02	17,650	17,710	16,940	17,130	-7.65%	277,000	-	+1.94%	-	-
07/01	18,550	18,900	18,290	18,550	+2.77%	147,000	-	+10.59%	-	-
06/30	18,110	18,320	17,680	18,050	+1.69%	191,600	-	+8.1%	-	-
06/29	18,190	18,190	17,140	17,750	-3.06%	250,600	-	+6.56%	-	-
06/26	18,530	18,920	17,800	18,310	-3.28%	186,700	-	+10.16%	-	-
06/25	18,950	19,150	18,680	18,930	+2.77%	167,400	-	+14.44%	-	-
06/24	18,450	19,180	18,140	18,420	-1.34%	215,900	-	+12.19%	-	-
06/23	19,500	19,620	18,570	18,670	-4.01%	283,200	-	+14.6%	-	-
06/22	17,870	19,450	17,870	19,450	+9.02%	283,800	-	+20.22%	-	-
06/19	18,900	19,050	17,630	17,840	-2.19%	358,200	-	+11.07%	-	-
06/18	17,360	18,470	17,290	18,240	+8.38%	510,500	-	+13.82%	-	-
06/17	16,170	16,830	16,030	16,830	+3.7%	210,700	-	+5.27%	-	-
06/16	16,290	16,500	16,050	16,230	+0.06%	185,400	-	+1.2%	-	-
06/15	16,000	16,220	15,490	16,220	+8.35%	220,300	-	+0.76%	-	-
06/12	15,200	15,320	14,700	14,970	+3.67%	193,400	-	-7.33%	-	-
06/11	14,050	14,610	13,690	14,440	-1.97%	221,800	-	-11.12%	-	-
06/10	15,100	15,320	14,580	14,730	-4.41%	229,700	-	-9.88%	-	-
06/09	15,590	15,590	15,080	15,410	+0.33%	236,400	-	-5.96%	-	-
06/08	14,600	15,470	14,440	15,360	-5.19%	395,800	-	-6.25%	-	-
06/05	15,520	16,270	15,310	16,200	+2.79%	267,200	-	-1.03%	-	-
06/04	15,320	15,880	15,300	15,760	+0.38%	186,700	-	-3.38%	-	-
06/03	15,480	15,870	15,130	15,700	+2.75%	183,800	-	-3.31%	-	-
06/02	15,610	15,740	14,840	15,280	-3.23%	245,500	-	-5.43%	-	-
06/01	15,640	16,260	15,580	15,790	-0.38%	193,300	-	-1.95%	-	-
05/29	16,530	16,650	15,750	15,850	-3.24%	240,800	-	-1.17%	-	-
05/28	16,420	16,540	15,840	16,380	-1.44%	170,400	-	+2.63%	-	-
05/27	17,360	17,720	16,560	16,620	-2.58%	172,000	-	+4.79%	-	-
05/26	17,120	17,240	16,640	17,060	+1.37%	151,800	-	+8.19%	-	-
05/25	16,910	17,360	16,710	16,830	+3%	222,600	-	+7.57%	-	-
05/22	16,400	16,690	16,220	16,340	+3.29%	198,000	-	+5.1%	-	-
05/21	15,610	16,040	15,360	15,820	+3.53%	207,100	-	+2.37%	-	-
05/20	15,400	15,530	14,980	15,280	-3.54%	275,100	-	-0.64%	-	-
05/19	16,620	16,840	15,650	15,840	-4.23%	231,000	-	+3.5%	-	-
05/18	17,300	17,320	16,510	16,540	-2.13%	154,600	-	+8.68%	-	-
05/15	17,600	18,180	16,670	16,900	-2.48%	237,300	-	+12.24%	-	-
05/14	18,150	18,220	17,250	17,330	-4.1%	264,100	-	+16.49%	-	-
05/13	17,500	18,220	17,500	18,070	+1.98%	268,300	-	+23.23%	-	-
05/12	19,790	19,790	17,640	17,720	+0.57%	587,900	-	+22.92%	-	-
05/11	17,880	18,140	17,370	17,620	+1.97%	423,200	-	+24.08%	-	-
05/08	16,700	17,280	16,570	17,280	+2.25%	272,100	-	+23.93%	-	-
05/07	16,830	17,150	16,500	16,900	+7.23%	423,200	-	+23.24%	-	-
05/01	15,460	16,100	15,150	15,760	+2.47%	366,200	-	+16.55%	-	-
04/30	15,190	15,710	15,000	15,380	+2.67%	378,400	-	+14.87%	-	-
04/28	14,700	14,990	14,500	14,980	+1.42%	188,900	-	+12.82%	-	-

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	2,255 451 3/31	1,205 241 4/1	521,800 2,609,000 4/27	611億1792万	-	601億6930万 3/31
2011年 3月期	2,275 455 4/5	1,120 224 3/15	490,200 2,451,000 6/10	616億5998万	303億5568万	472億9524万 3/31
2012年 3月期	1,820 364 1/23	1,215 243 8/25	1,323,400 6,617,000 1/23	493億2798万	329億3049万	403億8390万 3/30
2013年 3月期	1,625 325 1/31	945 189 10/3	561,600 2,808,000 3/11	440億4284万	256億1260万	368億6047万 3/29
2014年 3月期	2,745 549 1/17	1,200 240 4/2	749,400 3,747,000 5/8	743億9853万	325億2394万	524億5869万 3/31
2015年 3月期	3,125 625 2/25	1,690 338 10/17	810,400 4,052,000 11/10	846億9778万	458億456万	754億1536万 3/31
2016年 3月期	3,595 719 6/9	2,115 423 2/12	601,200 3,006,000 12/18	974億3633万	573億2346万	653億1771万 3/31
2017年 3月期	3,910 782 3/2	2,125 425 6/28	365,200 1,826,000 2/6	1059億7386万	575億9449万	909億1458万 3/31
2018年 3月期	5,870 1,174 11/9	3,255 651 4/17	888,800 4,444,000 2/6	1590億9631万	882億2121万	1025億6107万 3/30
2019年 3月期	4,370 874 5/10	2,039 12/25	823,200 4,116,000 8/3	1184億4138万	552億6361万	705億6632万 3/29
2020年 3月期	3,815 11/11	2,163 3/13	364,900 5/13	1033億9905万	586億2441万	717億9855万 3/31
2021年 3月期	5,210 1/15	2,626 4/6 4/2	286,400 5/13	1412億814万	711億7324万	1200億8654万 3/31
2022年 3月期	5,250 9/17	3,845 3/8	270,600 3/22	1422億9227万	1042億1215万	1037億8834万 3/31
2023年 3月期	4,605 6/8	3,530 4/27	323,000 10/28	1248億1065万	956億7461万	1088億3058万 3/31
2024年 3月期	9,680 3/25	4,170 4/6	453,700 3/15	2478億3985万	1130億2072万	2268億2975万 3/29
2025年 3月期	10,850 4/15	5,480 8/5	552,800 5/10	2777億9570万	1403億603万	1513億1315万 3/31
2026年 3月期	15,040 2/25	4,980 4/7	1,372,200 12/1	3790億5749万	1255億1238万	2636億8811万 3/31
最新	12,930 2026/9/25		90,100	3219億9955万

ダイヘン（6622）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート