- 7228
- 2026/10/02
- 時価
- 145億円
- PER 予
- 8.06倍
- 2009年以降
- 赤字-52.59倍
（2009-2025年） - PBR
- 0.99倍
- 2009年以降
- 0.5-1.85倍
（2009-2025年） - 配当 予
- 3.74%
- ROE 予
- 12.32%
- ROA 予
- 9.61%
- 資料
- Link
- CSV,JSON
デイトナ（7228）のイベントチャート
2026/05/11～2026/10/02
イベント情報＆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 |
|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||
| 10/02 | 4,035 | 4,035 | 4,000 | 4,010 | -0.37% | 3,200 | - | -0.22% |
| 10/01 | 4,035 | 4,035 | 4,025 | 4,025 | -0.12% | 300 | - | +0.17% |
| 09/30 | 4,015 | 4,030 | 4,015 | 4,030 | +0.37% | 300 | - | +0.32% |
| 09/29 | 4,015 | 4,035 | 4,015 | 4,015 | -0.37% | 2,000 | - | -0.02% |
| 09/28 | 4,015 | 4,030 | 4,015 | 4,030 | +0.25% | 700 | - | +0.4% |
| 09/25 | 4,005 | 4,020 | 4,005 | 4,020 | +0.37% | 400 | - | +0.22% |
| 09/24 | 4,035 | 4,040 | 3,995 | 4,005 | +0.13% | 3,800 | - | -0.12% |
| 09/18 | 3,995 | 4,000 | 3,995 | 4,000 | +0.76% | 1,100 | - | -0.25% |
| 09/17 | 3,955 | 3,970 | 3,955 | 3,970 | +0.38% | 3,100 | - | -1.05% |
| 09/16 | 3,950 | 3,955 | 3,950 | 3,955 | 0% | 300 | - | -1.45% |
| 09/15 | 3,950 | 3,995 | 3,950 | 3,955 | -1% | 700 | - | -1.52% |
| 09/14 | 3,965 | 3,995 | 3,900 | 3,995 | +0.13% | 5,100 | - | -0.55% |
| 09/11 | 3,990 | 4,000 | 3,985 | 3,990 | +0.13% | 800 | - | -0.65% |
| 09/10 | 4,000 | 4,030 | 3,985 | 3,985 | -1.24% | 1,100 | - | -0.72% |
| 09/09 | 4,040 | 4,055 | 4,000 | 4,035 | +0.37% | 2,200 | - | +0.67% |
| 09/08 | 4,050 | 4,055 | 4,020 | 4,020 | -0.25% | 3,300 | - | +0.53% |
| 09/07 | 4,050 | 4,050 | 4,025 | 4,030 | -0.37% | 1,800 | - | +0.95% |
| 09/04 | 4,050 | 4,050 | 4,045 | 4,045 | -0.25% | 200 | - | +1.56% |
| 09/03 | 4,040 | 4,055 | 4,040 | 4,055 | +0.37% | 1,200 | - | +2.04% |
| 09/02 | 4,070 | 4,070 | 4,040 | 4,040 | -0.49% | 500 | - | +1.89% |
| 09/01 | 4,075 | 4,100 | 4,050 | 4,060 | -0.25% | 4,800 | - | +2.6% |
| 08/31 | 4,045 | 4,075 | 4,040 | 4,070 | +0.62% | 1,800 | - | +3.04% |
| 08/28 | 4,030 | 4,045 | 4,030 | 4,045 | +0.12% | 600 | - | +2.64% |
| 08/27 | 4,040 | 4,040 | 4,030 | 4,040 | 0% | 1,600 | - | +2.77% |
| 08/26 | 4,045 | 4,045 | 4,000 | 4,040 | +1.13% | 1,600 | - | +2.98% |
| 08/25 | 4,020 | 4,030 | 3,990 | 3,995 | -0.25% | 1,500 | - | +2.04% |
| 08/24 | 3,970 | 4,010 | 3,970 | 4,005 | +0.13% | 3,500 | - | +2.48% |
| 08/21 | 3,985 | 4,000 | 3,980 | 4,000 | +0.88% | 800 | - | +2.54% |
| 08/20 | 4,030 | 4,030 | 3,965 | 3,965 | 0% | 1,100 | - | +1.77% |
| 08/19 | 4,030 | 4,030 | 3,960 | 3,965 | -0.25% | 600 | - | +1.9% |
| 08/18 | 4,045 | 4,045 | 3,975 | 3,975 | -1.12% | 1,200 | - | +2.29% |
| 08/17 | 4,045 | 4,045 | 3,940 | 4,020 | -0.62% | 2,000 | - | +3.66% |
| 08/14 | 4,010 | 4,045 | 4,010 | 4,045 | +1.38% | 1,100 | - | +4.6% |
| 08/13 | 4,040 | 4,040 | 3,965 | 3,990 | -1.36% | 1,400 | - | +3.48% |
| 08/12 | 4,030 | 4,050 | 3,960 | 4,045 | +1.63% | 4,100 | - | +5.12% |
| 08/10 | 4,015 | 4,040 | 3,980 | 3,980 | +0.76% | 2,800 | - | +3.67% |
| 08/07 | 3,995 | 4,000 | 3,950 | 3,950 | 0% | 3,100 | - | +3.03% |
| 08/06 | （IR情報）12:30 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結) | |||||||
| 08/06 | 3,835 | 3,960 | 3,825 | 3,950 | +3% | 8,900 | - | +3.13% |
| 08/05 | 3,810 | 3,835 | 3,810 | 3,835 | +0.39% | 500 | - | +0.29% |
| 08/04 | 3,835 | 3,835 | 3,820 | 3,820 | -0.39% | 400 | - | -0.05% |
| 08/03 | 3,810 | 3,840 | 3,810 | 3,835 | +0.66% | 1,600 | - | +0.37% |
| 07/31 | 3,845 | 3,845 | 3,810 | 3,810 | -0.26% | 900 | - | -0.24% |
| 07/30 | 3,820 | 3,820 | 3,820 | 3,820 | -0.39% | 1,300 | - | +0.13% |
| 07/29 | 3,905 | 3,905 | 3,835 | 3,835 | -0.13% | 1,300 | - | +0.6% |
| 07/28 | 3,870 | 3,875 | 3,840 | 3,840 | -0.78% | 600 | - | +0.87% |
| 07/27 | 3,850 | 3,870 | 3,850 | 3,870 | +0.52% | 1,900 | - | +1.79% |
| 07/24 | 3,780 | 3,850 | 3,780 | 3,850 | +1.18% | 400 | - | +1.42% |
| 07/23 | 3,820 | 3,820 | 3,805 | 3,805 | -0.52% | 1,400 | - | +0.48% |
| 07/22 | 3,820 | 3,850 | 3,820 | 3,825 | -0.65% | 1,800 | - | +1.24% |
| 07/21 | 3,845 | 3,850 | 3,810 | 3,850 | +1.18% | 500 | - | +2.15% |
| 07/17 | 3,845 | 3,845 | 3,805 | 3,805 | -1.17% | 800 | - | +1.22% |
| 07/16 | 3,835 | 3,900 | 3,830 | 3,850 | -0.39% | 1,000 | - | +2.67% |
| 07/15 | 3,845 | 3,865 | 3,805 | 3,865 | +0.78% | 900 | - | +3.37% |
| 07/14 | 3,835 | 3,835 | 3,835 | 3,835 | 0% | 200 | - | +2.84% |
| 07/13 | 3,805 | 3,835 | 3,790 | 3,835 | +1.46% | 800 | - | +3.06% |
| 07/10 | 3,800 | 3,800 | 3,780 | 3,780 | +0.53% | 600 | - | +1.86% |
| 07/09 | 3,750 | 3,760 | 3,750 | 3,760 | +0.13% | 1,400 | - | +1.51% |
| 07/08 | 3,805 | 3,805 | 3,755 | 3,755 | -1.31% | 1,400 | - | +1.54% |
| 07/07 | 3,785 | 3,850 | 3,785 | 3,805 | -0.26% | 600 | - | +3.06% |
| 07/06 | 3,850 | 3,860 | 3,800 | 3,815 | -0.78% | 2,100 | - | +3.53% |
| 07/03 | 3,780 | 3,845 | 3,780 | 3,845 | -0.13% | 700 | - | +4.51% |
| 07/02 | 3,850 | 3,850 | 3,850 | 3,850 | +1.32% | 600 | - | +4.93% |
| 07/01 | 3,800 | 3,800 | 3,800 | 3,800 | 0% | 600 | - | +3.83% |
| 06/30 | 3,780 | 3,850 | 3,780 | 3,800 | +0.26% | 1,800 | - | +4.02% |
| 06/29 | 3,785 | 3,790 | 3,760 | 3,790 | +0.13% | 500 | - | +3.95% |
| 06/26 | 3,640 | 3,800 | 3,640 | 3,785 | +2.02% | 2,400 | - | +3.98% |
| 06/25 | 3,765 | 3,780 | 3,710 | 3,710 | -0.8% | 2,400 | - | +2.04% |
| 06/24 | 3,720 | 3,740 | 3,720 | 3,740 | +0.54% | 500 | - | +2.86% |
| 06/23 | 3,690 | 3,725 | 3,655 | 3,720 | +0.13% | 1,600 | - | +2.34% |
| 06/22 | 3,720 | 3,720 | 3,665 | 3,715 | -0.13% | 900 | - | +2.2% |
| 06/19 | 3,720 | 3,720 | 3,670 | 3,720 | +3.05% | 4,500 | - | +2.34% |
| 06/18 | 3,610 | 3,610 | 3,600 | 3,610 | +0.7% | 400 | - | -0.69% |
| 06/17 | 3,595 | 3,595 | 3,565 | 3,585 | -0.28% | 800 | - | -1.48% |
| 06/16 | 3,610 | 3,610 | 3,595 | 3,595 | 0% | 1,300 | - | -1.37% |
| 06/15 | 3,600 | 3,600 | 3,550 | 3,595 | -0.14% | 2,000 | - | -1.51% |
| 06/12 | 3,565 | 3,600 | 3,565 | 3,600 | +1.12% | 800 | - | -1.5% |
| 06/11 | 3,590 | 3,615 | 3,560 | 3,560 | -1.39% | 1,500 | - | -2.71% |
| 06/10 | 3,630 | 3,630 | 3,580 | 3,610 | -0.82% | 1,900 | - | -1.53% |
| 06/09 | 3,600 | 3,640 | 3,600 | 3,640 | +1.53% | 800 | - | -0.87% |
| 06/08 | 3,605 | 3,610 | 3,585 | 3,585 | -0.83% | 2,000 | - | -2.5% |
| 06/05 | 3,610 | 3,640 | 3,610 | 3,615 | +0.42% | 700 | - | -1.87% |
| 06/04 | 3,605 | 3,615 | 3,600 | 3,600 | -0.28% | 1,700 | - | -2.47% |
| 06/03 | 3,635 | 3,635 | 3,610 | 3,610 | -0.69% | 1,100 | - | -2.43% |
| 06/02 | 3,650 | 3,650 | 3,600 | 3,635 | -0.55% | 2,000 | - | -1.97% |
| 06/01 | 3,645 | 3,655 | 3,605 | 3,655 | +1.25% | 900 | - | -1.64% |
| 05/29 | 3,620 | 3,645 | 3,610 | 3,610 | 0% | 1,700 | - | -3.04% |
| 05/28 | 3,620 | 3,630 | 3,610 | 3,610 | -0.28% | 1,500 | - | -3.27% |
| 05/27 | 3,660 | 3,665 | 3,620 | 3,620 | -0.55% | 2,700 | - | -3.23% |
| 05/26 | 3,660 | 3,660 | 3,625 | 3,640 | 0% | 6,700 | - | -2.93% |
| 05/25 | 3,680 | 3,680 | 3,630 | 3,640 | -1.36% | 5,900 | - | -3.14% |
| 05/22 | 3,720 | 3,720 | 3,690 | 3,690 | -0.27% | 900 | - | -2.04% |
| 05/21 | 3,715 | 3,715 | 3,700 | 3,700 | -0.27% | 1,800 | - | -1.93% |
| 05/20 | 3,730 | 3,730 | 3,710 | 3,710 | -0.54% | 400 | - | -1.8% |
| 05/19 | 3,700 | 3,730 | 3,700 | 3,730 | +0.81% | 1,500 | - | -1.43% |
| 05/18 | 3,715 | 3,715 | 3,700 | 3,700 | -0.54% | 1,800 | - | -2.35% |
| 05/15 | 3,725 | 3,725 | 3,710 | 3,720 | -0.13% | 900 | - | -1.98% |
| 05/14 | 3,710 | 3,750 | 3,710 | 3,725 | -0.27% | 3,200 | - | -1.95% |
| 05/13 | 3,725 | 3,780 | 3,725 | 3,735 | +0.27% | 2,600 | - | -1.79% |
| 05/12 | （IR情報）12:30 2026年12月期第1四半期決算短信〔日本基準〕(連結) | |||||||
| 05/12 | 3,735 | 3,760 | 3,725 | 3,725 | +0.54% | 4,600 | - | -2.15% |
| 05/11 | 3,710 | 3,785 | 3,705 | 3,705 | -0.13% | 5,800 | - | -2.78% |
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。
