ダイトロン（7609）の株価チャート
株価
8/24
- 前日 (8/21)
- 4,060
- 始値
- 4,050
- 高値
- 4,050
- 安値
- 3,895
- 終値 -2.83%
- 3,945
- 出来高 +12.17%
- 178,800
乖離率
- 株価（5日）
移動平均値 - -6.16%
4,204 - 株価（25日）
移動平均値 - +0.43%
3,928 - 出来高（5日）
移動平均値 - +12.86%
158,420
2026/03/30～2026/08/24
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 | ||||||||||
| 08/24 | 4,050 | 4,050 | 3,895 | 3,945 | -2.83% | 178,800 | 838億9712万 | +0.43% | 13.2 | 2.11 |
| 08/21 | 4,150 | 4,170 | 3,965 | 4,060 | -2.75% | 159,400 | 863億4279万 | +3.86% | 13.59 | 2.18 |
| 08/20 | 4,230 | 4,275 | 4,085 | 4,175 | -2.22% | 157,400 | 887億8846万 | +7.44% | 13.97 | 2.24 |
| 08/19 | 4,450 | 4,500 | 4,265 | 4,270 | -6.56% | 171,300 | 908億880万 | +10.82% | 14.29 | 2.29 |
| 08/18 | 4,680 | 4,770 | 4,560 | 4,570 | -2.77% | 125,200 | 971億8880万 | +19.73% | 15.29 | 2.45 |
| 08/17 | 4,840 | 4,910 | 4,655 | 4,700 | -1.47% | 148,500 | 999億5348万 | +24.44% | 15.73 | 2.52 |
| 08/14 | 4,560 | 4,835 | 4,540 | 4,770 | +4.03% | 178,500 | 1014億4214万 | +27.95% | 15.96 | 2.56 |
| 08/13 | 4,575 | 4,680 | 4,460 | 4,585 | +0.33% | 182,300 | 975億781万 | +24.83% | 15.34 | 2.46 |
| 08/12 | 4,485 | 4,570 | 4,410 | 4,570 | +1.9% | 180,200 | 971億8880万 | +25.86% | 15.29 | 2.45 |
| 08/10 | 4,235 | 4,530 | 4,230 | 4,485 | +6.03% | 232,000 | 953億8114万 | +24.79% | 15.01 | 2.4 |
| 08/07 | 4,145 | 4,250 | 4,040 | 4,230 | +0.36% | 198,700 | 899億5813万 | +18.79% | 14.16 | 2.27 |
| 08/06 | 4,255 | 4,300 | 4,145 | 4,215 | -2.54% | 220,900 | 896億3913万 | +19.14% | 14.11 | 2.26 |
| 08/05 | 4,150 | 4,390 | 4,105 | 4,325 | +4.22% | 482,300 | 919億7846万 | +22.87% | 14.47 | 2.32 |
| 08/04 | 3,820 | 4,280 | 3,805 | 4,150 | +15.92% | 980,200 | 882億5679万 | +18.78% | 13.89 | 2.22 |
| 08/03 | 3,390 | 3,630 | 3,390 | 3,580 | +7.83% | 356,800 | 761億3477万 | +3.05% | 11.98 | 1.92 |
| 07/31 | 3,305 | 3,365 | 3,235 | 3,320 | +5.4% | 161,000 | 706億543万 | -4.63% | 11.11 | 1.78 |
| 07/30 | 3,100 | 3,170 | 3,030 | 3,150 | +2.27% | 249,800 | 669億9009万 | -10% | 10.54 | 1.69 |
| 07/29 | 3,270 | 3,275 | 3,030 | 3,080 | -6.24% | 149,900 | 655億142万 | -12.55% | 10.31 | 1.65 |
| 07/28 | 3,350 | 3,350 | 3,265 | 3,285 | -5.06% | 126,900 | 698億6110万 | -7.46% | 10.99 | 1.76 |
| 07/27 | 3,500 | 3,520 | 3,410 | 3,460 | -2.26% | 113,200 | 735億8277万 | -3.24% | 11.58 | 1.85 |
| 07/24 | 3,500 | 3,555 | 3,485 | 3,540 | 0% | 75,900 | 752億8411万 | -1.48% | 11.85 | 1.9 |
| 07/23 | 3,550 | 3,600 | 3,515 | 3,540 | +0.57% | 70,300 | 752億8411万 | -1.8% | 11.85 | 1.9 |
| 07/22 | 3,455 | 3,610 | 3,430 | 3,520 | +3.99% | 95,600 | 748億5877万 | -2.47% | 11.78 | 1.89 |
| 07/21 | 3,350 | 3,440 | 3,265 | 3,385 | +2.58% | 106,000 | 719億8777万 | -6.26% | 11.33 | 1.81 |
| 07/17 | 3,345 | 3,370 | 3,205 | 3,300 | -4.49% | 118,100 | 701億8010万 | -8.81% | 11.04 | 1.77 |
| 07/16 | 3,425 | 3,470 | 3,395 | 3,455 | -1.14% | 87,300 | 734億7644万 | -4.72% | 11.56 | 1.85 |
| 07/15 | 3,395 | 3,505 | 3,360 | 3,495 | +4.8% | 73,500 | 743億2710万 | -3.59% | 11.7 | 1.87 |
| 07/14 | 3,355 | 3,390 | 3,290 | 3,335 | -1.48% | 93,000 | 709億2443万 | -7.92% | 11.16 | 1.79 |
| 07/13 | 3,550 | 3,590 | 3,385 | 3,385 | -4.92% | 104,400 | 719億8777万 | -6.83% | 11.33 | 1.81 |
| 07/10 | 3,520 | 3,565 | 3,490 | 3,560 | +2.45% | 97,900 | 757億944万 | -2.2% | 11.91 | 1.91 |
| 07/09 | 3,460 | 3,500 | 3,440 | 3,475 | +1.91% | 61,300 | 739億177万 | -4.74% | 11.63 | 1.86 |
| 07/08 | 3,415 | 3,515 | 3,395 | 3,410 | -3.26% | 101,400 | 725億1944万 | -6.78% | 11.41 | 1.83 |
| 07/07 | 3,610 | 3,640 | 3,475 | 3,525 | -3.16% | 94,000 | 749億6511万 | -3.95% | 11.8 | 1.89 |
| 07/06 | 3,705 | 3,710 | 3,560 | 3,640 | -0.82% | 72,600 | 774億1078万 | -0.87% | 12.18 | 1.95 |
| 07/03 | 3,515 | 3,670 | 3,500 | 3,670 | +0.82% | 58,600 | 780億4878万 | +0.03% | 12.28 | 1.97 |
| 07/02 | 3,715 | 3,735 | 3,610 | 3,640 | -3.83% | 97,900 | 774億1078万 | -0.68% | 12.18 | 1.95 |
| 07/01 | 3,740 | 3,795 | 3,700 | 3,785 | +2.99% | 81,600 | 804億9445万 | +3.39% | 12.67 | 2.03 |
| 06/30 | 3,700 | 3,720 | 3,605 | 3,675 | +0.68% | 82,500 | 781億5511万 | +0.66% | 12.3 | 1.97 |
| 06/29 | 3,705 | 3,710 | 3,575 | 3,650 | -2.28% | 97,800 | 776億2344万 | 0% | 12.21 | 1.95 |
| 06/26 | 3,750 | 3,795 | 3,645 | 3,735 | -2.1% | 90,100 | 794億3111万 | +2.33% | 12.5 | 2 |
| 06/25 | 3,765 | 3,835 | 3,740 | 3,815 | +3.25% | 62,000 | 811億3245万 | +4.64% | 12.77 | 2.04 |
| 06/24 | 3,715 | 3,865 | 3,670 | 3,695 | -1.99% | 64,500 | 785億8044万 | +1.68% | 12.37 | 1.98 |
| 06/23 | 3,915 | 3,960 | 3,770 | 3,770 | -4.19% | 88,500 | 801億7545万 | +3.97% | 12.62 | 2.02 |
| 06/22 | 3,925 | 3,990 | 3,890 | 3,935 | +0.9% | 85,000 | 836億8445万 | +8.76% | 13.17 | 2.11 |
| 06/19 | 3,860 | 3,930 | 3,855 | 3,900 | +1.83% | 93,500 | 829億4012万 | +7.88% | 13.05 | 2.09 |
| 06/18 | 3,775 | 3,885 | 3,750 | 3,830 | +5.36% | 119,700 | 814億5145万 | +6.04% | 12.82 | 2.05 |
| 06/17 | 3,525 | 3,650 | 3,525 | 3,635 | +1.96% | 53,900 | 773億444万 | +0.53% | 12.16 | 1.95 |
| 06/16 | 3,630 | 3,630 | 3,545 | 3,565 | -0.83% | 42,100 | 758億1577万 | -1.68% | 11.93 | 1.91 |
| 06/15 | 3,605 | 3,640 | 3,580 | 3,595 | +3.75% | 54,000 | 764億5377万 | -1.26% | 12.03 | 1.93 |
| 06/12 | 3,490 | 3,540 | 3,380 | 3,465 | +1.02% | 113,900 | 736億8910万 | -5.2% | 11.6 | 1.86 |
| 06/11 | 3,350 | 3,435 | 3,260 | 3,430 | -0.15% | 115,400 | 729億4477万 | -6.54% | 11.48 | 1.84 |
| 06/10 | 3,525 | 3,560 | 3,380 | 3,435 | -4.45% | 149,300 | 730億5110万 | -6.35% | 11.5 | 1.84 |
| 06/09 | 3,630 | 3,680 | 3,520 | 3,595 | +0.84% | 75,000 | 764億5377万 | -1.67% | 12.03 | 1.93 |
| 06/08 | 3,565 | 3,650 | 3,490 | 3,565 | -5.56% | 156,700 | 758億1577万 | -1.76% | 11.93 | 1.91 |
| 06/05 | 3,735 | 3,785 | 3,570 | 3,775 | +1.34% | 123,500 | 802億8178万 | +4.8% | 12.63 | 2.02 |
| 06/04 | 3,635 | 3,795 | 3,635 | 3,725 | +0.81% | 82,200 | 792億1845万 | +4.46% | 12.47 | 1.99 |
| 06/03 | 3,640 | 3,730 | 3,585 | 3,695 | +3.36% | 99,000 | 785億8044万 | +4.59% | 12.37 | 1.98 |
| 06/02 | 3,495 | 3,615 | 3,440 | 3,575 | +0.28% | 112,300 | 760億2844万 | +2.14% | 11.96 | 1.91 |
| 06/01 | 3,575 | 3,650 | 3,505 | 3,565 | -0.14% | 73,200 | 758億1577万 | +2.74% | 11.93 | 1.91 |
| 05/29 | 3,610 | 3,655 | 3,550 | 3,570 | +0.85% | 86,100 | 759億2211万 | +3.72% | 11.95 | 1.91 |
| 05/28 | 3,480 | 3,580 | 3,425 | 3,540 | +0.28% | 111,000 | 752億8411万 | +3.66% | 11.85 | 1.9 |
| 05/27 | 3,665 | 3,700 | 3,530 | 3,530 | -3.68% | 142,500 | 750億7144万 | +4.19% | 11.81 | 1.89 |
| 05/26 | 3,650 | 3,690 | 3,560 | 3,665 | +0.27% | 92,000 | 779億4244万 | +8.92% | 12.27 | 1.96 |
| 05/25 | 3,620 | 3,690 | 3,585 | 3,655 | +1.11% | 111,300 | 777億2978万 | +9.63% | 12.23 | 1.96 |
| 05/22 | 3,600 | 3,680 | 3,560 | 3,615 | +2.26% | 117,000 | 768億7911万 | +9.38% | 12.1 | 1.94 |
| 05/21 | 3,540 | 3,625 | 3,535 | 3,535 | +1.29% | 130,600 | 751億7777万 | +7.97% | 11.83 | 1.89 |
| 05/20 | 3,535 | 3,535 | 3,415 | 3,490 | -2.38% | 140,000 | 742億2077万 | +7.55% | 11.68 | 1.87 |
| 05/19 | 3,875 | 3,875 | 3,575 | 3,575 | -7.26% | 207,100 | 760億2844万 | +11.13% | 11.96 | 1.91 |
| 05/18 | 3,840 | 3,910 | 3,825 | 3,855 | +0.78% | 106,000 | 819億8312万 | +20.96% | 12.9 | 2.06 |
| 05/15 | 4,000 | 4,075 | 3,740 | 3,825 | -2.67% | 166,300 | 813億4511万 | +21.74% | 12.8 | 2.05 |
| 05/14 | 3,920 | 4,090 | 3,915 | 3,930 | +1.55% | 120,100 | 835億7812万 | +26.9% | 13.15 | 2.1 |
| 05/13 | 3,850 | 3,895 | 3,785 | 3,870 | -1.78% | 119,000 | 823億212万 | +26.93% | 12.95 | 2.07 |
| 05/12 | 3,935 | 3,985 | 3,860 | 3,940 | -0.25% | 135,800 | 837億9079万 | +31.25% | 13.19 | 2.11 |
| 05/11 | 3,905 | 4,015 | 3,805 | 3,950 | +2.86% | 266,000 | 840億345万 | +33.63% | 13.22 | 2.12 |
| 05/08 | 3,850 | 3,975 | 3,660 | 3,840 | +13.61% | 694,400 | 816億6412万 | +32.23% | 12.85 | 2.06 |
| 05/07 | 3,290 | 3,420 | 3,215 | 3,380 | +7.64% | 275,800 | 718億8143万 | +18.14% | 11.31 | 1.81 |
| 05/01 | 2,944 | 3,205 | 2,912 | 3,140 | +7.94% | 263,200 | 667億7743万 | +10.56% | 10.51 | 1.68 |
| 04/30 | 2,870 | 2,941 | 2,854 | 2,909 | +0.52% | 106,200 | 618億6482万 | +2.79% | 9.74 | 1.56 |
| 04/28 | 2,895 | 2,908 | 2,860 | 2,894 | +0.17% | 85,600 | 615億4582万 | +2.37% | 9.68 | 1.55 |
| 04/27 | 2,891 | 2,917 | 2,851 | 2,889 | -0.07% | 98,000 | 614億3949万 | +2.34% | 9.67 | 1.55 |
| 04/24 | 2,906 | 2,906 | 2,848 | 2,891 | +1.01% | 70,400 | 614億8202万 | +2.7% | 9.67 | 1.55 |
| 04/23 | 2,827 | 2,864 | 2,815 | 2,862 | +1.24% | 75,900 | 608億6528万 | +1.74% | 9.58 | 1.53 |
| 04/22 | 2,881 | 2,882 | 2,822 | 2,827 | -1.94% | 47,700 | 601億2095万 | +0.39% | 9.46 | 1.51 |
| 04/21 | 2,877 | 2,912 | 2,862 | 2,883 | 0% | 57,800 | 613億1189万 | +2.34% | 9.65 | 1.54 |
| 04/20 | 2,861 | 2,886 | 2,833 | 2,883 | +0.35% | 60,300 | 613億1189万 | +2.34% | 9.65 | 1.54 |
| 04/17 | 2,957 | 2,957 | 2,852 | 2,873 | -2.97% | 66,700 | 610億9922万 | +2.02% | 9.61 | 1.54 |
| 04/16 | 2,885 | 2,961 | 2,885 | 2,961 | +3.17% | 154,700 | 629億7069万 | +5.15% | 9.91 | 1.59 |
| 04/15 | 2,969 | 2,987 | 2,868 | 2,870 | -2.05% | 125,500 | 610億3542万 | +1.92% | 9.6 | 1.54 |
| 04/14 | 2,832 | 2,930 | 2,832 | 2,930 | +3.21% | 79,300 | 623億1142万 | +4.05% | 9.81 | 1.57 |
| 04/13 | 2,798 | 2,855 | 2,798 | 2,839 | +0.57% | 61,400 | 603億7615万 | +1.07% | 9.5 | 1.52 |
| 04/10 | 2,791 | 2,823 | 2,775 | 2,823 | +1.62% | 84,500 | 600億3588万 | +0.39% | 9.45 | 1.51 |
| 04/09 | 2,843 | 2,843 | 2,770 | 2,778 | -2.29% | 61,000 | 590億7888万 | -1.31% | 9.3 | 1.49 |
| 04/08 | 2,812 | 2,843 | 2,784 | 2,843 | +4.83% | 64,300 | 604億6122万 | +0.96% | 9.51 | 1.52 |
| 04/07 | 2,714 | 2,735 | 2,686 | 2,712 | +0.11% | 40,400 | 576億7528万 | -3.76% | 9.08 | 1.45 |
| 04/06 | 2,722 | 2,750 | 2,709 | 2,709 | -0.44% | 53,600 | 576億1148万 | -4.24% | 9.07 | 1.45 |
| 04/03 | 2,743 | 2,750 | 2,701 | 2,721 | +0.26% | 41,000 | 578億6668万 | -4.22% | 9.11 | 1.46 |
| 04/02 | 2,805 | 2,826 | 2,714 | 2,714 | -2.3% | 67,600 | 577億1781万 | -4.87% | 9.08 | 1.45 |
| 04/01 | 2,737 | 2,778 | 2,731 | 2,778 | +4.79% | 73,300 | 590億7888万 | -3% | 9.3 | 1.49 |
| 03/31 | 2,716 | 2,716 | 2,635 | 2,651 | -4.16% | 104,800 | 563億7801万 | -7.63% | 8.87 | 1.53 |
| 03/30 | 2,728 | 2,780 | 2,710 | 2,766 | -3.49% | 77,200 | 588億2368万 | -3.92% | 9.26 | 1.6 |
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 | 486 971 4/21 | 188 376 10/10 | 115,200 57,600 12/24 | - | - | +13.68% 11/5 | -26.54% 10/8 |
| 2009年 12月期 | 270 540 6/30 | 170 340 2/24 340 2/16 他3件 | 131,000 65,500 12/9 | - | - | +12.53% 3/25 | -16.43% 2/12 |
| 2010年 12月期 | 354 707 12/20 | 196 392 1/4 | 258,200 129,100 7/28 | 78億8727万 | 43億7314万 | +21.1% 7/28 | -15.83% 5/27 |
| 2011年 12月期 | 369 738 5/30 | 195 390 3/16 | 971,000 485,500 5/10 | 82億3311万 | 43億5083万 | +28.37% 5/10 | -31.43% 3/15 |
| 2012年 12月期 | 224 448 4/4 | 156 311 10/11 | 180,800 90,400 1/23 | 49億9787万 | 34億6950万 | +10.53% 11/26 | -12.43% 5/16 |
| 2013年 12月期 | 244 488 4/25 | 172 344 2/15 | 120,800 60,400 4/25 | 54億4411万 | 38億3765万 | +17.79% 4/25 | -15.67% 6/7 |
| 2014年 12月期 | 327 653 12/19 | 178 356 2/5 356 2/4 | 1,033,000 516,500 12/19 | 72億8485万 | 39億7152万 | +14.48% 9/26 | -8.52% 10/17 |
| 2015年 12月期 | 510 1,020 8/3 | 289 578 2/3 | 740,800 370,400 8/4 | 113億7909万 | 64億4815万 | +20.88% 6/3 | -19.99% 1/21 |
| 2016年 12月期 | 502 1,004 12/12 | 267 533 6/24 | 263,600 131,800 2/8 | 112億60万 | 59億4613万 | +16.27% 9/2 | -11.51% 4/6 |
| 2017年 12月期 | 1,275 2,550 12/7 | 451 901 1/18 | 770,800 385,400 8/3 | 284億4774万 | 100億5153万 | +17.9% 3/2 | -10.34% 2/6 |
| 2018年 12月期 | 1,387 2,774 6/8 | 574 1,147 12/26 | 1,229,000 614,500 2/8 | 309億4668万 | 127億9590万 | +20.44% 5/15 | -17.79% 12/25 |
| 2019年 12月期 | 994 1,987 12/19 | 559 1,118 6/3 | 615,800 307,900 2/8 | 221億6693万 | 124億7238万 | +24% 2/13 | -30.04% 5/13 |
| 2020年 12月期 | 1,019 2,038 2/12 | 573 1,146 3/23 | 219,200 109,600 2/7 | 227億3588万 | 127億8475万 | +13.59% 5/12 | -28.03% 3/19 |
| 2021年 12月期 | 1,277 2,554 9/16 | 716 1,431 2/26 | 626,200 313,100 8/3 | 284億9237万 | 159億6420万 | +14.73% 3/26 | -10.53% 2/26 |
| 2022年 12月期 | 1,250 2,499 11/28 | 792 1,584 3/8 | 405,200 202,600 8/3 | 278億7879万 | 176億7107万 | +12.63% 11/11 | -12.85% 3/8 |
| 2023年 12月期 | 1,653 3,305 9/7 | 1,089 2,177 1/5 | 280,800 140,400 8/4 | 368億7051万 | 242億8656万 | +9.44% 9/7 | -9.17% 8/18 |
| 2024年 12月期 | 1,833 3,665 4/1 | 1,140 2,280 8/5 | 374,400 187,200 8/2 | 408億8666万 | 254億3563万 | +16.4% 2/7 | -16.7% 8/5 |
| 2025年 12月期 | 2,500 12/29 | 1,283 2,565 4/7 | 484,000 242,000 2/7 | 531億6674万 | 286億1508万 | +17.42% 2/12 | -18.32% 4/7 |
| 最新 | 3,945 2026/8/24 | 178,800 | 838億9712万 | +0.43% 3,928 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -24%（0.76倍）
- 2003/12/30 vs 2002/12/30
- 45%（1.45倍）
- 2004/12/30 vs 2003/12/30
- 12%（1.12倍）
- 2005/12/30 vs 2004/12/30
- 0%（1倍）
- 2006/12/29 vs 2005/12/30
- 130%（2.3倍）
- 2007/12/28 vs 2006/12/29
- -48%（0.52倍）
- 2008/12/30 vs 2007/12/28
- -48%（0.52倍）
- 2009/12/30 vs 2008/12/30
- -22%（0.78倍）
- 2010/12/30 vs 2009/12/30
- 71%（1.71倍）
- 2011/12/30 vs 2010/12/30
- -37%（0.63倍）
- 2012/12/28 vs 2011/12/30
- -17%（0.83倍）
- 2013/12/30 vs 2012/12/28
- 12%（1.12倍）
- 2014/12/30 vs 2013/12/30
- 61%（1.61倍）
- 2015/12/30 vs 2014/12/30
- 26%（1.26倍）
- 2016/12/30 vs 2015/12/30
- 18%（1.18倍）
- 2017/12/29 vs 2016/12/30
- 149%（2.49倍）
- 2018/12/28 vs 2017/12/29
- -47%（0.53倍）
- 2019/12/30 vs 2018/12/28
- 55%（1.55倍）
- 2020/12/30 vs 2019/12/30
- -17%（0.83倍）
- 2021/12/30 vs 2020/12/30
- 36%（1.36倍）
- 2022/12/30 vs 2021/12/30
- 6%（1.06倍）
- 2023/12/29 vs 2022/12/30
- 23%（1.23倍）
- 2024/12/30 vs 2023/12/29
- -2%（0.98倍）
- 2025/12/30 vs 2024/12/30
- 77%（1.77倍）
- 2026/08/24 vs 2025/12/30
- 63%（1.63倍）
- 過去安値
156円（2012/10/11） - 2437%（25.37倍）
3,945円（8/24）
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。
