- 6622
- 2026/09/25
- 時価
- 3219億円
- PER 予
- 18.5倍
- 2010年以降
- 6.19-41.19倍
（2010-2026年） - PBR
- 1.95倍
- 2010年以降
- 0.52-2.31倍
（2010-2026年） - 配当 予
- 1.62%
- ROE 予
- 10.54%
- ROA 予
- 5.2%
- 資料
- Link
- CSV,JSON
ダイヘン（6622）の株価チャート
株価
9/25
- 前日 (9/24)
- 12,840
- 始値
- 12,890
- 高値
- 12,950
- 安値
- 12,640
- 終値 +0.7%
- 12,930
- 出来高 -42.9%
- 90,100
乖離率
- 株価（5日）
移動平均値 - +2.59%
12,604 - 株価（25日）
移動平均値 - +2.73%
12,586 - 出来高（5日）
移動平均値 - -47.8%
172,600
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 | 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 | 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 | 4,365 873 10/11 | 1,425 285 3/17 | 566,200 2,831,000 8/6 | - | - | +14% 10/11 | -26.3% 1/22 |
| 2009年 3月期 | 2,560 512 6/2 | 825 165 10/28 | 654,400 3,272,000 7/29 | - | - | +25.94% 12/11 | -39.89% 10/27 |
| 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 | - | +23.93% 1/4 | -16.64% 7/13 |
| 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 | +12.5% 6/14 | -27.73% 3/15 |
| 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 | +16.08% 1/23 | -12.7% 8/25 |
| 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 | +18.57% 5/7 | -12.95% 4/2 |
| 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 | +39.63% 5/20 | -14.97% 2/6 |
| 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 | +24.38% 11/13 | -16.34% 10/17 |
| 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 | +14.01% 1/6 | -26.8% 2/12 |
| 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 | +15.75% 11/16 | -12.77% 6/16 |
| 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 | +13.81% 5/16 | -22.53% 2/14 |
| 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 | +14.94% 2/7 | -18.57% 12/25 |
| 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 | +11.99% 3/27 | -24.75% 3/13 |
| 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 | +21.01% 5/13 | -8.5% 2/24 |
| 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 | +8.02% 9/14 | -12.5% 4/12 |
| 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 | +14.35% 6/7 | -8.69% 10/13 |
| 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 | +20.17% 3/6 | -11.63% 8/3 |
| 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 | +13.33% 5/7 | -29.22% 8/5 |
| 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 | +23.93% 5/8 | -12.92% 3/31 |
| 最新 | 12,930 2026/9/25 | 90,100 | 3219億9955万 | +2.73% 12,586 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 40%（1.4倍）
- 1985/12/28 vs 1984/12/28
- 28%（1.28倍）
- 1986/12/27 vs 1985/12/28
- -1%（0.99倍）
- 1987/12/28 vs 1986/12/27
- 16%（1.16倍）
- 1988/12/28 vs 1987/12/28
- 24%（1.24倍）
- 1989/12/29 vs 1988/12/28
- 55%（1.55倍）
- 1990/12/28 vs 1989/12/29
- -24%（0.76倍）
- 1991/12/30 vs 1990/12/28
- 16%（1.16倍）
- 1992/12/30 vs 1991/12/30
- -49%（0.51倍）
- 1993/12/30 vs 1992/12/30
- 2%（1.02倍）
- 1994/12/30 vs 1993/12/30
- 4%（1.04倍）
- 1995/12/29 vs 1994/12/30
- 0%（1倍）
- 1996/12/30 vs 1995/12/29
- -20%（0.8倍）
- 1997/12/30 vs 1996/12/30
- -50%（0.5倍）
- 1998/12/30 vs 1997/12/30
- -8%（0.92倍）
- 1999/12/30 vs 1998/12/30
- -3%（0.97倍）
- 2000/12/29 vs 1999/12/30
- -8%（0.92倍）
- 2001/12/28 vs 2000/12/29
- -27%（0.73倍）
- 2002/12/30 vs 2001/12/28
- -19%（0.81倍）
- 2003/12/30 vs 2002/12/30
- 72%（1.72倍）
- 2004/12/30 vs 2003/12/30
- 28%（1.28倍）
- 2005/12/30 vs 2004/12/30
- 150%（2.5倍）
- 2006/12/29 vs 2005/12/30
- 8%（1.08倍）
- 2007/12/28 vs 2006/12/29
- 3%（1.03倍）
- 2008/12/30 vs 2007/12/28
- -43%（0.57倍）
- 2009/12/30 vs 2008/12/30
- -4%（0.96倍）
- 2010/12/30 vs 2009/12/30
- 19%（1.19倍）
- 2011/12/30 vs 2010/12/30
- -32%（0.68倍）
- 2012/12/28 vs 2011/12/30
- -6%（0.94倍）
- 2013/12/30 vs 2012/12/28
- 93%（1.93倍）
- 2014/12/30 vs 2013/12/30
- 25%（1.25倍）
- 2015/12/30 vs 2014/12/30
- -6%（0.94倍）
- 2016/12/30 vs 2015/12/30
- 26%（1.26倍）
- 2017/12/29 vs 2016/12/30
- 48%（1.48倍）
- 2018/12/28 vs 2017/12/29
- -59%（0.41倍）
- 2019/12/30 vs 2018/12/28
- 64%（1.64倍）
- 2020/12/30 vs 2019/12/30
- 39%（1.39倍）
- 2021/12/30 vs 2020/12/30
- -5%（0.95倍）
- 2022/12/30 vs 2021/12/30
- -19%（0.81倍）
- 2023/12/29 vs 2022/12/30
- 67%（1.67倍）
- 2024/12/30 vs 2023/12/29
- 25%（1.25倍）
- 2025/12/30 vs 2024/12/30
- 23%（1.23倍）
- 2026/09/25 vs 2025/12/30
- 29%（1.29倍）
- 過去安値
425円（2002/11/18） - 2942%（30.42倍）
12,930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。
