- 7643
- 2026/09/16
- 時価
- 197億円
- PER 予
- 16.18倍
- 2010年以降
- 3-22.79倍
（2010-2025年） - PBR
- 1.09倍
- 2010年以降
- 0.4-1.29倍
（2010-2025年） - 配当 予
- 2.31%
- ROE 予
- 6.76%
- ROA 予
- 4.24%
- 資料
- Link
- CSV,JSON
ダイイチ（7643）の株価チャート
株価
9/16
- 前日 (9/15)
- 1,720
- 始値
- 1,720
- 高値
- 1,728
- 安値
- 1,719
- 終値 +0.47%
- 1,728
- 出来高 -33.33%
- 1,600
乖離率
- 株価（5日）
移動平均値 - +0.29%
1,723 - 株価（25日）
移動平均値 - -0.63%
1,739 - 出来高（5日）
移動平均値 - -60%
4,000
2026/04/22～2026/09/16
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 | ||||||||||
| 09/16 | 1,720 | 1,728 | 1,719 | 1,728 | +0.47% | 1,600 | - | -0.63% | - | - |
| 09/15 | 1,716 | 1,720 | 1,715 | 1,720 | +0.23% | 2,400 | - | -1.09% | - | - |
| 09/14 | 1,730 | 1,730 | 1,716 | 1,716 | -0.58% | 4,300 | - | -1.32% | - | - |
| 09/11 | 1,735 | 1,737 | 1,715 | 1,726 | +0.12% | 6,400 | - | -0.75% | - | - |
| 09/10 | 1,739 | 1,739 | 1,720 | 1,724 | -0.92% | 5,300 | - | -0.81% | - | - |
| 09/09 | 1,732 | 1,740 | 1,732 | 1,740 | +0.46% | 2,900 | - | +0.12% | - | - |
| 09/08 | 1,733 | 1,734 | 1,730 | 1,732 | +0.12% | 1,500 | - | -0.23% | - | - |
| 09/07 | 1,738 | 1,738 | 1,730 | 1,730 | +0.35% | 2,500 | - | -0.35% | - | - |
| 09/04 | 1,720 | 1,730 | 1,713 | 1,724 | 0% | 3,300 | - | -0.63% | - | - |
| 09/03 | 1,734 | 1,734 | 1,700 | 1,724 | -1.26% | 9,700 | - | -0.63% | - | - |
| 09/02 | 1,730 | 1,748 | 1,727 | 1,746 | +0.52% | 4,500 | - | +0.69% | - | - |
| 09/01 | 1,750 | 1,750 | 1,720 | 1,737 | -0.74% | 7,800 | - | +0.29% | - | - |
| 08/31 | 1,755 | 1,755 | 1,750 | 1,750 | -0.34% | 3,500 | - | +1.1% | - | - |
| 08/28 | 1,759 | 1,759 | 1,754 | 1,756 | +0.06% | 3,100 | - | +1.56% | - | - |
| 08/27 | 1,751 | 1,759 | 1,751 | 1,755 | +0.34% | 1,500 | - | +1.62% | - | - |
| 08/26 | 1,752 | 1,752 | 1,747 | 1,749 | +0.11% | 1,200 | - | +1.39% | - | - |
| 08/25 | 1,753 | 1,754 | 1,747 | 1,747 | -0.34% | 1,600 | - | +1.33% | - | - |
| 08/24 | 1,753 | 1,753 | 1,750 | 1,753 | 0% | 1,900 | - | +1.8% | - | - |
| 08/21 | 1,750 | 1,755 | 1,747 | 1,753 | +0.17% | 1,300 | - | +1.92% | - | - |
| 08/20 | 1,748 | 1,750 | 1,748 | 1,750 | +0.11% | 600 | - | +1.86% | - | - |
| 08/19 | 1,745 | 1,748 | 1,740 | 1,748 | +0.06% | 2,300 | - | +1.86% | - | - |
| 08/18 | 1,738 | 1,747 | 1,737 | 1,747 | +0.4% | 1,300 | - | +1.87% | - | - |
| 08/17 | 1,740 | 1,740 | 1,738 | 1,740 | 0% | 1,700 | - | +1.58% | - | - |
| 08/14 | 1,740 | 1,741 | 1,737 | 1,740 | 0% | 1,700 | - | +1.64% | - | - |
| 08/13 | 1,731 | 1,740 | 1,727 | 1,740 | 0% | 2,400 | - | +1.75% | - | - |
| 08/12 | 1,717 | 1,740 | 1,716 | 1,740 | +1.34% | 2,300 | - | +1.81% | - | - |
| 08/10 | 1,712 | 1,719 | 1,710 | 1,717 | +0.29% | 1,900 | - | +0.53% | - | - |
| 08/07 | 1,709 | 1,715 | 1,707 | 1,712 | +0.53% | 1,300 | - | +0.23% | - | - |
| 08/06 | 1,701 | 1,703 | 1,700 | 1,703 | -0.41% | 2,200 | - | -0.23% | - | - |
| 08/05 | 1,707 | 1,711 | 1,703 | 1,710 | +0.23% | 1,300 | - | +0.23% | - | - |
| 08/04 | 1,713 | 1,715 | 1,706 | 1,706 | -0.58% | 2,400 | - | 0% | - | - |
| 08/03 | 1,713 | 1,716 | 1,713 | 1,716 | -0.06% | 1,500 | - | +0.65% | - | - |
| 07/31 | 1,706 | 1,717 | 1,705 | 1,717 | +0.53% | 1,500 | - | +0.76% | - | - |
| 07/30 | 1,706 | 1,708 | 1,704 | 1,708 | +0.12% | 1,200 | - | +0.29% | - | - |
| 07/29 | 1,707 | 1,707 | 1,705 | 1,706 | -0.12% | 1,400 | - | +0.24% | - | - |
| 07/28 | 1,704 | 1,708 | 1,702 | 1,708 | +0.23% | 1,400 | - | +0.41% | - | - |
| 07/27 | 1,702 | 1,704 | 1,700 | 1,704 | +0.12% | 4,800 | - | +0.18% | - | - |
| 07/24 | 1,710 | 1,710 | 1,702 | 1,702 | -0.18% | 1,900 | - | +0.06% | - | - |
| 07/23 | 1,703 | 1,705 | 1,703 | 1,705 | -0.18% | 200 | - | +0.29% | - | - |
| 07/22 | 1,700 | 1,710 | 1,700 | 1,708 | -0.12% | 3,000 | - | +0.47% | - | - |
| 07/21 | 1,705 | 1,710 | 1,700 | 1,710 | +0.35% | 3,700 | - | +0.65% | - | - |
| 07/17 | 1,700 | 1,704 | 1,697 | 1,704 | -0.06% | 1,600 | - | +0.29% | - | - |
| 07/16 | 1,700 | 1,705 | 1,700 | 1,705 | -0.18% | 2,800 | - | +0.35% | - | - |
| 07/15 | 1,706 | 1,708 | 1,700 | 1,708 | +0.12% | 2,000 | - | +0.59% | - | - |
| 07/14 | 1,700 | 1,706 | 1,700 | 1,706 | +0.18% | 1,600 | - | +0.47% | - | - |
| 07/13 | 1,700 | 1,703 | 1,698 | 1,703 | -0.23% | 1,600 | - | +0.29% | - | - |
| 07/10 | 1,708 | 1,708 | 1,704 | 1,707 | -0.06% | 6,300 | - | +0.53% | - | - |
| 07/09 | 1,700 | 1,708 | 1,699 | 1,708 | -0.06% | 1,300 | - | +0.65% | - | - |
| 07/08 | 1,708 | 1,709 | 1,699 | 1,709 | +0.41% | 1,400 | - | +0.71% | - | - |
| 07/07 | 1,700 | 1,715 | 1,700 | 1,702 | -1.33% | 2,900 | - | +0.29% | - | - |
| 07/06 | 1,700 | 1,750 | 1,690 | 1,725 | +1.47% | 3,800 | - | +1.71% | - | - |
| 07/03 | 1,690 | 1,700 | 1,690 | 1,700 | +0.29% | 2,000 | - | +0.29% | - | - |
| 07/02 | 1,691 | 1,695 | 1,685 | 1,695 | +0.3% | 500 | - | 0% | - | - |
| 07/01 | 1,695 | 1,695 | 1,680 | 1,690 | -0.12% | 600 | - | -0.35% | - | - |
| 06/30 | 1,686 | 1,692 | 1,675 | 1,692 | +0.18% | 2,800 | - | -0.24% | - | - |
| 06/29 | 1,688 | 1,698 | 1,688 | 1,689 | +0.06% | 500 | - | -0.41% | - | - |
| 06/26 | 1,697 | 1,697 | 1,687 | 1,688 | -0.12% | 1,900 | - | -0.47% | - | - |
| 06/25 | 1,698 | 1,698 | 1,690 | 1,690 | +0.3% | 200 | - | -0.41% | - | - |
| 06/24 | 1,697 | 1,697 | 1,685 | 1,685 | -0.12% | 1,200 | - | -0.65% | - | - |
| 06/23 | 1,705 | 1,705 | 1,686 | 1,687 | -1.06% | 1,900 | - | -0.53% | - | - |
| 06/22 | 1,699 | 1,708 | 1,699 | 1,705 | +0.41% | 1,800 | - | +0.59% | - | - |
| 06/19 | 1,692 | 1,700 | 1,691 | 1,698 | +0.35% | 800 | - | +0.24% | - | - |
| 06/18 | 1,686 | 1,699 | 1,686 | 1,692 | +0.3% | 800 | - | 0% | - | - |
| 06/17 | 1,681 | 1,697 | 1,670 | 1,687 | -0.71% | 1,900 | - | -0.24% | - | - |
| 06/16 | 1,682 | 1,699 | 1,682 | 1,699 | -0.06% | 500 | - | +0.53% | - | - |
| 06/15 | 1,702 | 1,702 | 1,670 | 1,700 | -0.12% | 2,800 | - | +0.65% | - | - |
| 06/12 | 1,696 | 1,702 | 1,696 | 1,702 | +0.41% | 700 | - | +0.89% | - | - |
| 06/11 | 1,705 | 1,705 | 1,695 | 1,695 | -0.59% | 1,600 | - | +0.59% | - | - |
| 06/10 | 1,693 | 1,707 | 1,693 | 1,705 | +0.71% | 2,200 | - | +1.25% | - | - |
| 06/09 | 1,693 | 1,693 | 1,693 | 1,693 | -0.41% | 100 | - | +0.59% | - | - |
| 06/08 | 1,700 | 1,700 | 1,690 | 1,700 | 0% | 1,500 | - | +1.01% | - | - |
| 06/05 | 1,697 | 1,700 | 1,697 | 1,700 | +0.29% | 1,000 | - | +1.07% | - | - |
| 06/04 | 1,700 | 1,705 | 1,695 | 1,695 | -0.24% | 1,300 | - | +0.77% | - | - |
| 06/03 | 1,685 | 1,730 | 1,685 | 1,699 | +0.65% | 2,100 | - | +0.95% | - | - |
| 06/02 | 1,700 | 1,700 | 1,678 | 1,688 | -0.47% | 1,300 | - | +0.36% | - | - |
| 06/01 | 1,710 | 1,710 | 1,672 | 1,696 | -0.76% | 3,400 | - | +0.77% | - | - |
| 05/29 | 1,709 | 1,710 | 1,693 | 1,709 | 0% | 3,500 | - | +1.54% | - | - |
| 05/28 | 1,709 | 1,709 | 1,700 | 1,709 | +0.18% | 900 | - | +1.54% | - | - |
| 05/27 | 1,690 | 1,710 | 1,690 | 1,706 | +0.83% | 2,000 | - | +1.43% | - | - |
| 05/26 | 1,687 | 1,692 | 1,687 | 1,692 | +0.3% | 1,300 | - | +0.59% | - | - |
| 05/25 | 1,700 | 1,700 | 1,682 | 1,687 | -0.82% | 2,800 | - | +0.3% | - | - |
| 05/22 | 1,693 | 1,723 | 1,693 | 1,701 | +1.43% | 2,000 | - | +1.13% | - | - |
| 05/21 | 1,688 | 1,707 | 1,671 | 1,677 | -0.24% | 3,900 | - | -0.3% | - | - |
| 05/20 | 1,686 | 1,688 | 1,675 | 1,681 | +0.6% | 1,500 | - | -0.12% | - | - |
| 05/19 | 1,663 | 1,673 | 1,662 | 1,671 | -0.24% | 1,300 | - | -0.71% | - | - |
| 05/18 | 1,641 | 1,675 | 1,641 | 1,675 | +2.13% | 1,900 | - | -0.53% | - | - |
| 05/15 | 1,652 | 1,661 | 1,640 | 1,640 | -1.26% | 2,000 | - | -2.61% | - | - |
| 05/14 | 1,680 | 1,680 | 1,661 | 1,661 | -1.13% | 1,100 | - | -1.42% | - | - |
| 05/13 | 1,656 | 1,714 | 1,655 | 1,680 | +1.76% | 5,400 | - | -0.3% | - | - |
| 05/12 | 1,638 | 1,661 | 1,638 | 1,651 | -0.54% | 3,000 | - | -1.9% | - | - |
| 05/11 | 1,663 | 1,663 | 1,650 | 1,660 | -0.18% | 1,900 | - | -1.37% | - | - |
| 05/08 | 1,670 | 1,670 | 1,660 | 1,663 | -0.12% | 2,100 | - | -1.07% | - | - |
| 05/07 | 1,678 | 1,684 | 1,664 | 1,665 | -1.19% | 2,400 | - | -0.77% | - | - |
| 05/01 | 1,690 | 1,699 | 1,685 | 1,685 | +0.3% | 600 | - | +0.48% | - | - |
| 04/30 | 1,687 | 1,693 | 1,680 | 1,680 | -0.53% | 2,700 | - | +0.3% | - | - |
| 04/28 | 1,689 | 1,698 | 1,686 | 1,689 | -0.59% | 3,200 | - | +0.96% | - | - |
| 04/27 | 1,702 | 1,702 | 1,699 | 1,699 | -0.18% | 600 | - | +1.68% | - | - |
| 04/24 | 1,689 | 1,702 | 1,686 | 1,702 | +1.07% | 800 | - | +2.1% | - | - |
| 04/23 | 1,700 | 1,705 | 1,684 | 1,684 | -1.06% | 3,300 | - | +1.14% | - | - |
| 04/22 | 1,695 | 1,705 | 1,695 | 1,702 | -0.18% | 800 | - | +2.28% | - | - |
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 9月期 | 360 719 3/12 719 3/11 | 295 590 9/30 | 26,000 13,000 2/20 | - | - | +9.6% 3/11 | -33.6% 10/7 |
| 2009年 9月期 | 370 739 9/24 | 206 411 10/7 | 10,600 5,300 5/12 | - | - | +11.3% 2/2 | -10.03% 9/25 |
| 2010年 9月期 | 374 748 9/27 | 305 610 12/4 | 14,800 7,400 4/22 | - | - | +7.38% 2/1 | -9.89% 10/5 |
| 2011年 9月期 | 339 677 12/13 678 12/10 他3件 | 260 520 3/16 | 13,200 6,600 1/11 | 27億1425万 | 20億8172万 | +9.16% 6/17 | -14.04% 3/15 |
| 2012年 9月期 | 379 757 7/30 | 278 556 12/7 556 12/6 | 13,800 6,900 9/26 | 30億3051万 | 22億2584万 | +6.73% 1/12 | -10.56% 10/1 |
| 2013年 9月期 | 653 1,305 7/24 | 319 637 10/19 | 124,600 62,300 7/24 | 52億2433万 | 25億5011万 | +40.01% 7/24 | -10.42% 10/9 |
| 2014年 9月期 | 517 1,034 7/28 | 425 850 11/11 | 26,000 13,000 8/5 | 59億1377万 | 34億282万 | +4.92% 6/18 | -6% 10/16 |
| 2015年 9月期 | 728 1,455 7/24 | 453 906 12/25 906 10/16 | 47,800 23,900 5/7 | 83億2161万 | 51億8170万 | +12.36% 6/30 | -16.16% 8/25 |
| 2016年 9月期 | 584 1,168 11/12 1,168 11/11 他2件 | 460 920 2/12 | 131,000 65,500 11/19 | 66億8016万 | 52億6177万 | +6.87% 10/31 | -8.4% 1/21 |
| 2017年 9月期 | 700 1,399 7/31 1,400 7/27 他2件 | 508 1,015 10/3 | 56,600 28,300 5/2 | 80億132万 | 58億510万 | +6.15% 1/11 | -4.69% 3/15 |
| 2018年 9月期 | 817 4/4 | 608 1,215 2/6 | 69,200 34,600 2/6 | 93億4536万 | 69億4897万 | +11.77% 4/9 | -8.51% 2/6 |
| 2019年 9月期 | 747 10/22 | 570 12/26 12/25 | 43,100 3/19 | 85億4466万 | 65億2002万 | +6.1% 2/5 | -10.38% 12/25 |
| 2020年 9月期 | 999 8/3 | 479 3/13 | 173,600 8/3 | 114億2720万 | 54億7910万 | +17.51% 4/20 | -23.14% 3/13 |
| 2021年 9月期 | 963 9/10 | 763 10/6 | 67,100 10/6 | 110億1541万 | 87億2768万 | +6.37% 9/9 | -7.27% 10/4 |
| 2022年 9月期 | 880 1/11 1/7 他3件 | 776 3/7 | 23,000 9/29 | 100億6600万 | 88億7638万 | +6.16% 4/6 | -5.53% 10/4 |
| 2023年 9月期 | 949 5/2 | 745 12/27 | 265,800 5/2 | 108億5526万 | 85億2178万 | +5.02% 9/7 | -9.37% 10/4 |
| 2024年 9月期 | 1,549 3/1 | 810 10/26 10/4 | 104,100 3/1 | 177億1845万 | 92億6529万 | +45.32% 3/1 | -17.81% 8/5 |
| 2025年 9月期 | 1,979 7/25 | 1,165 10/28 | 28,300 6/10 | 226億3706万 | 133億2601万 | +15.81% 7/17 | -11.65% 10/1 |
| 最新 | 1,728 2026/9/16 | 1,600 | 197億6596万 | -0.63% 1,739 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/28
- 10%（1.1倍）
- 2002/12/27 vs 2001/12/28
- 0%（1倍）
- 2003/12/30 vs 2002/12/27
- 17%（1.17倍）
- 2004/12/29 vs 2003/12/30
- 36%（1.36倍）
- 2005/12/30 vs 2004/12/29
- 24%（1.24倍）
- 2006/12/27 vs 2005/12/30
- -1%（0.99倍）
- 2007/12/28 vs 2006/12/27
- -10%（0.9倍）
- 2008/12/30 vs 2007/12/28
- -9%（0.91倍）
- 2009/12/30 vs 2008/12/30
- 11%（1.11倍）
- 2010/12/30 vs 2009/12/30
- 0%（1倍）
- 2011/12/30 vs 2010/12/30
- -10%（0.9倍）
- 2012/12/28 vs 2011/12/30
- 18%（1.18倍）
- 2013/12/30 vs 2012/12/28
- 30%（1.3倍）
- 2014/12/30 vs 2013/12/30
- 4%（1.04倍）
- 2015/12/30 vs 2014/12/30
- 16%（1.16倍）
- 2016/12/30 vs 2015/12/30
- 3%（1.03倍）
- 2017/12/29 vs 2016/12/30
- 21%（1.21倍）
- 2018/12/28 vs 2017/12/29
- -9%（0.91倍）
- 2019/12/30 vs 2018/12/28
- 10%（1.1倍）
- 2020/12/30 vs 2019/12/30
- 18%（1.18倍）
- 2021/12/30 vs 2020/12/30
- 6%（1.06倍）
- 2022/12/30 vs 2021/12/30
- -11%（0.89倍）
- 2023/12/29 vs 2022/12/30
- 16%（1.16倍）
- 2024/12/30 vs 2023/12/29
- 57%（1.57倍）
- 2025/12/30 vs 2024/12/30
- 24%（1.24倍）
- 2026/09/16 vs 2025/12/30
- 1%（1.01倍）
- 過去安値
185円（2002/10/10） - 834%（9.34倍）
1,728円（9/16）
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。
