ダイコー通産（7673）の時価総額の推移
- 2019年5月31日
- 42億2345万
- 2020年5月29日
- 76億5767万
- 2021年5月31日
- 82億8671万
- 2022年5月31日
- 63億8834万
- 2023年5月31日
- 59億5107万
- 2024年5月31日
- 68億6293万
- 2025年5月30日
- 74億6550万
2025/12/24～2026/05/27
株価＆時価総額の推移
| 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 | ||||||||||
| 05/27 | 1,826 | 1,835 | 1,801 | 1,811 | -1.2% | 12,300 | 96億5766万 | -1.25% | 11 | 1.09 |
| 05/26 | 1,834 | 1,867 | 1,821 | 1,833 | -1.35% | 5,500 | 97億7498万 | 0% | 11.13 | 1.1 |
| 05/25 | 1,863 | 1,870 | 1,827 | 1,858 | -0.27% | 5,800 | 99億830万 | +1.42% | 11.28 | 1.12 |
| 05/22 | 1,828 | 1,890 | 1,810 | 1,863 | +1.25% | 7,900 | 99億3496万 | +1.86% | 11.31 | 1.12 |
| 05/21 | 1,847 | 1,903 | 1,820 | 1,840 | -0.33% | 8,900 | 98億1231万 | +0.88% | 11.18 | 1.11 |
| 05/20 | 1,865 | 1,865 | 1,800 | 1,846 | -0.43% | 9,900 | 98億4431万 | +1.37% | 11.21 | 1.11 |
| 05/19 | 1,851 | 1,869 | 1,770 | 1,854 | +7.11% | 29,800 | 98億8697万 | +2.04% | 11.26 | 1.12 |
| 05/18 | 1,735 | 1,743 | 1,719 | 1,731 | -0.23% | 3,600 | 92億3104万 | -4.47% | 10.51 | 1.04 |
| 05/15 | 1,749 | 1,767 | 1,717 | 1,735 | -0.86% | 5,400 | 92億5237万 | -4.2% | 10.54 | 1.04 |
| 05/14 | 1,795 | 1,798 | 1,740 | 1,750 | -2.62% | 10,300 | 93億3236万 | -3.31% | 10.63 | 1.05 |
| 05/13 | 1,794 | 1,822 | 1,790 | 1,797 | -1.21% | 5,500 | 95億8300万 | -0.61% | 10.91 | 1.08 |
| 05/12 | 1,876 | 1,876 | 1,817 | 1,819 | -3.65% | 8,200 | 97億32万 | +0.83% | 11.05 | 1.09 |
| 05/11 | 1,914 | 1,914 | 1,881 | 1,888 | -1.36% | 3,400 | 100億6828万 | +4.95% | 11.47 | 1.14 |
| 05/08 | 1,930 | 1,930 | 1,902 | 1,914 | +0.63% | 4,100 | 102億694万 | +6.93% | 11.62 | 1.15 |
| 05/07 | 1,919 | 1,939 | 1,892 | 1,902 | +0.26% | 10,700 | 101億4294万 | +6.79% | 11.55 | 1.14 |
| 05/01 | 1,899 | 1,919 | 1,872 | 1,897 | +0.58% | 9,000 | 101億1628万 | +7.05% | 11.52 | 1.14 |
| 04/30 | 1,841 | 1,899 | 1,836 | 1,886 | +2.28% | 13,000 | 100億5762万 | +7.04% | 11.45 | 1.14 |
| 04/28 | 1,822 | 1,844 | 1,820 | 1,844 | +1.37% | 2,900 | 98億3364万 | +5.13% | 11.2 | 1.11 |
| 04/27 | 1,828 | 1,843 | 1,819 | 1,819 | +0.39% | 2,400 | 97億32万 | +4.18% | 11.05 | 1.09 |
| 04/24 | 1,844 | 1,844 | 1,812 | 1,812 | -0.93% | 2,200 | 96億6299万 | +4.08% | 11.01 | 1.09 |
| 04/23 | 1,840 | 1,840 | 1,825 | 1,829 | -0.6% | 1,000 | 97億5365万 | +5.36% | 11.11 | 1.1 |
| 04/22 | 1,841 | 1,841 | 1,831 | 1,840 | +0.38% | 1,500 | 98億1231万 | +6.3% | 11.18 | 1.11 |
| 04/21 | 1,849 | 1,849 | 1,830 | 1,833 | -0.54% | 4,000 | 97億7498万 | +6.26% | 11.13 | 1.1 |
| 04/20 | 1,817 | 1,843 | 1,801 | 1,843 | +2.56% | 2,900 | 98億2831万 | +7.28% | 11.19 | 1.11 |
| 04/17 | 1,804 | 1,810 | 1,788 | 1,797 | 0% | 7,300 | 95億8300万 | +5.03% | 10.91 | 1.08 |
| 04/16 | 1,805 | 1,805 | 1,797 | 1,797 | -0.44% | 2,500 | 95億8300万 | +5.15% | 10.91 | 1.08 |
| 04/15 | 1,804 | 1,809 | 1,775 | 1,805 | +1.63% | 2,400 | 96億2566万 | +5.68% | 10.96 | 1.09 |
| 04/14 | 1,753 | 1,817 | 1,741 | 1,776 | +1.31% | 7,300 | 94億7101万 | +4.04% | 10.79 | 1.07 |
| 04/13 | 1,770 | 1,771 | 1,720 | 1,753 | -0.28% | 12,900 | 93億4836万 | +2.75% | 10.65 | 1.06 |
| 04/10 | 1,739 | 1,850 | 1,739 | 1,758 | +1.27% | 13,900 | 93億7502万 | +2.87% | 10.68 | 1.06 |
| 04/09 | 1,734 | 1,738 | 1,733 | 1,736 | +0.23% | 4,200 | 92億5770万 | +1.52% | 10.54 | 1.04 |
| 04/08 | 1,730 | 1,734 | 1,730 | 1,732 | +0.46% | 2,000 | 92億3637万 | +1.23% | 10.52 | 1.04 |
| 04/07 | 1,706 | 1,727 | 1,706 | 1,724 | +1.11% | 1,800 | 91億9371万 | +0.64% | 10.47 | 1.04 |
| 04/06 | 1,700 | 1,716 | 1,698 | 1,705 | +0.53% | 1,500 | 90億9238万 | -0.76% | 10.36 | 1.03 |
| 04/03 | 1,700 | 1,719 | 1,692 | 1,696 | -0.18% | 2,100 | 90億4439万 | -1.45% | 10.3 | 1.02 |
| 04/02 | 1,687 | 1,699 | 1,687 | 1,699 | +0.65% | 3,400 | 90億6039万 | -1.39% | 10.32 | 1.02 |
| 04/01 | 1,687 | 1,688 | 1,680 | 1,688 | +1.56% | 1,000 | 90億173万 | -2.2% | 10.25 | 1.02 |
| 03/31 | 1,680 | 1,682 | 1,662 | 1,662 | -1.07% | 1,200 | 88億6308万 | -3.88% | 10.09 | 1 |
| 03/30 | 1,666 | 1,688 | 1,650 | 1,680 | +0.06% | 4,300 | 89億5907万 | -3% | 10.2 | 1.01 |
| 03/27 | 1,630 | 1,691 | 1,630 | 1,679 | +1.45% | 6,700 | 89億5373万 | -3.23% | 10.2 | 1.01 |
| 03/26 | 1,679 | 1,689 | 1,651 | 1,655 | -1.49% | 2,500 | 88億2575万 | -4.78% | 10.05 | 1 |
| 03/25 | 1,675 | 1,685 | 1,670 | 1,680 | +1.45% | 2,900 | 89億5907万 | -3.56% | 10.2 | 1.01 |
| 03/24 | 1,685 | 1,685 | 1,656 | 1,656 | -1.66% | 2,400 | 88億3108万 | -5.1% | 10.06 | 1 |
| 03/23 | 1,686 | 1,686 | 1,660 | 1,684 | -1% | 1,700 | 89億8040万 | -3.66% | 10.23 | 1.01 |
| 03/19 | 1,707 | 1,710 | 1,700 | 1,701 | -0.29% | 4,800 | 90億7105万 | -2.8% | 10.33 | 1.02 |
| 03/18 | 1,705 | 1,709 | 1,687 | 1,706 | +1.49% | 2,000 | 90億9772万 | -2.68% | 10.36 | 1.03 |
| 03/17 | 1,663 | 1,681 | 1,651 | 1,681 | +1.02% | 2,500 | 89億6440万 | -4.16% | 10.21 | 1.01 |
| 03/16 | 1,639 | 1,665 | 1,639 | 1,664 | +0.24% | 4,100 | 88億7374万 | -5.24% | 10.11 | 1 |
| 03/13 | 1,752 | 1,763 | 1,630 | 1,660 | -5.52% | 26,000 | 88億5241万 | -5.57% | 10.08 | 1 |
| 03/12 | 1,767 | 1,767 | 1,752 | 1,757 | +0.23% | 1,900 | 93億6969万 | -0.23% | 10.67 | 1.06 |
| 03/11 | 1,781 | 1,795 | 1,753 | 1,753 | -1.57% | 5,000 | 93億4836万 | -0.34% | 10.65 | 1.06 |
| 03/10 | 1,793 | 1,800 | 1,781 | 1,781 | +1.19% | 700 | 94億9768万 | +1.31% | 10.82 | 1.07 |
| 03/09 | 1,771 | 1,773 | 1,760 | 1,760 | -3.35% | 2,400 | 93億8569万 | +0.34% | 10.69 | 1.06 |
| 03/06 | 1,816 | 1,821 | 1,804 | 1,821 | +1.85% | 4,200 | 97億1099万 | +4.12% | 11.06 | 1.1 |
| 03/05 | 1,803 | 1,806 | 1,782 | 1,788 | +1.42% | 2,800 | 95億3501万 | +2.58% | 10.86 | 1.08 |
| 03/04 | 1,765 | 1,770 | 1,755 | 1,763 | -1.51% | 3,600 | 94億169万 | +1.44% | 10.71 | 1.06 |
| 03/03 | 1,849 | 1,849 | 1,790 | 1,790 | -2.19% | 5,000 | 95億4567万 | +3.17% | 10.87 | 1.08 |
| 03/02 | 1,782 | 1,833 | 1,773 | 1,830 | +2.69% | 6,900 | 97億5898万 | +5.72% | 11.11 | 1.1 |
| 02/27 | 1,770 | 1,783 | 1,766 | 1,782 | +0.96% | 3,800 | 95億301万 | +3.24% | 10.82 | 1.07 |
| 02/26 | 1,758 | 1,765 | 1,758 | 1,765 | +0.51% | 1,100 | 94億1235万 | +2.5% | 10.72 | 1.06 |
| 02/25 | 1,766 | 1,767 | 1,752 | 1,756 | -0.4% | 3,400 | 93億6436万 | +2.09% | 10.67 | 1.06 |
| 02/24 | 1,760 | 1,764 | 1,760 | 1,763 | +0.69% | 1,500 | 94億169万 | +2.68% | 10.71 | 1.06 |
| 02/20 | 1,753 | 1,763 | 1,751 | 1,751 | -0.11% | 500 | 93億3769万 | +2.1% | 10.63 | 1.05 |
| 02/19 | 1,752 | 1,764 | 1,743 | 1,753 | -0.11% | 2,000 | 93億4836万 | +2.22% | 10.65 | 1.06 |
| 02/18 | 1,770 | 1,770 | 1,754 | 1,755 | +0.06% | 1,500 | 93億5902万 | +2.33% | 10.66 | 1.06 |
| 02/17 | 1,748 | 1,754 | 1,748 | 1,754 | +0.34% | 800 | 93億5369万 | +2.27% | 10.65 | 1.06 |
| 02/16 | 1,742 | 1,748 | 1,737 | 1,748 | +0.4% | 1,800 | 93億2169万 | +1.92% | 10.62 | 1.05 |
| 02/13 | 1,740 | 1,741 | 1,740 | 1,741 | +0.17% | 300 | 92億8436万 | +1.58% | 10.57 | 1.05 |
| 02/12 | 1,765 | 1,765 | 1,738 | 1,738 | -0.97% | 1,400 | 92億6837万 | +1.46% | 10.56 | 1.05 |
| 02/10 | 1,742 | 1,780 | 1,732 | 1,755 | +0.75% | 6,300 | 93億5902万 | +2.51% | 10.66 | 1.06 |
| 02/09 | 1,735 | 1,742 | 1,732 | 1,742 | +0.87% | 2,700 | 92億8970万 | +1.87% | 10.58 | 1.05 |
| 02/06 | 1,721 | 1,727 | 1,718 | 1,727 | +0.12% | 1,000 | 92億971万 | +1.05% | 10.49 | 1.04 |
| 02/05 | 1,724 | 1,725 | 1,721 | 1,725 | +0.23% | 1,200 | 91億9904万 | +1% | 10.48 | 1.04 |
| 02/04 | 1,719 | 1,721 | 1,719 | 1,721 | -0.23% | 900 | 91億7771万 | +1.06% | 10.45 | 1.04 |
| 02/03 | 1,710 | 1,725 | 1,701 | 1,725 | +0.94% | 2,300 | 91億9904万 | +1.53% | 10.48 | 1.04 |
| 02/02 | 1,701 | 1,709 | 1,691 | 1,709 | +1.42% | 4,300 | 91億1372万 | +0.89% | 10.38 | 1.03 |
| 01/30 | 1,657 | 1,685 | 1,652 | 1,685 | +2.18% | 3,200 | 89億8573万 | -0.3% | 10.23 | 1.01 |
| 01/29 | 1,663 | 1,663 | 1,647 | 1,649 | -0.18% | 500 | 87億9375万 | -2.25% | 10.02 | 0.99 |
| 01/28 | 1,680 | 1,680 | 1,641 | 1,652 | -1.37% | 2,100 | 88億975万 | -2.02% | 10.03 | 0.99 |
| 01/27 | 1,675 | 1,679 | 1,674 | 1,675 | -1.12% | 700 | 89億3240万 | -0.53% | 10.17 | 1.01 |
| 01/26 | 1,696 | 1,696 | 1,680 | 1,694 | +0.18% | 1,800 | 90億3372万 | +0.77% | 10.29 | 1.02 |
| 01/23 | 1,699 | 1,699 | 1,691 | 1,691 | +0.24% | 200 | 90億1773万 | +0.77% | 10.27 | 1.02 |
| 01/22 | 1,691 | 1,702 | 1,687 | 1,687 | -0.24% | 4,200 | 89億9639万 | +0.72% | 10.25 | 1.02 |
| 01/21 | 1,686 | 1,691 | 1,666 | 1,691 | -0.59% | 4,400 | 90億1773万 | +1.14% | 10.27 | 1.02 |
| 01/20 | 1,701 | 1,701 | 1,691 | 1,701 | +1.07% | 3,500 | 90億7105万 | +1.98% | 10.33 | 1.02 |
| 01/19 | 1,728 | 1,728 | 1,663 | 1,683 | -2.6% | 12,400 | 89億7506万 | +1.26% | 10.22 | 1.01 |
| 01/16 | 1,745 | 1,748 | 1,727 | 1,728 | -0.97% | 3,800 | 92億1504万 | +4.28% | 10.49 | 1.04 |
| 01/15 | 1,752 | 1,753 | 1,735 | 1,745 | -0.46% | 3,400 | 93億570万 | +5.69% | 10.6 | 1.05 |
| 01/14 | 1,759 | 1,759 | 1,744 | 1,753 | -0.11% | 900 | 93億4836万 | +6.63% | 10.65 | 1.06 |
| 01/13 | 1,785 | 1,785 | 1,739 | 1,755 | -0.28% | 4,600 | 93億5902万 | +7.27% | 10.66 | 1.06 |
| 01/09 | 1,737 | 1,760 | 1,717 | 1,760 | +2.92% | 6,000 | 93億8569万 | +8.04% | 10.69 | 1.06 |
| 01/08 | 1,715 | 1,715 | 1,710 | 1,710 | -0.29% | 1,200 | 91億1905万 | +5.43% | 10.39 | 1.03 |
| 01/07 | 1,716 | 1,731 | 1,715 | 1,715 | -0.12% | 1,700 | 91億4571万 | +6.06% | 10.42 | 1.03 |
| 01/06 | 1,718 | 1,720 | 1,716 | 1,717 | +0.23% | 1,600 | 91億5638万 | +6.51% | 10.43 | 1.03 |
| 01/05 | 1,743 | 1,743 | 1,706 | 1,713 | +0.18% | 4,300 | 91億3505万 | +6.6% | 10.4 | 1.03 |
| 2025 | ||||||||||
| 12/30 | 1,708 | 1,711 | 1,704 | 1,710 | +0.47% | 2,400 | 91億1905万 | +6.81% | 10.39 | 1.03 |
| 12/29 | 1,626 | 1,744 | 1,623 | 1,702 | +5.32% | 21,900 | 90億7639万 | +6.64% | 10.34 | 1.02 |
| 12/26 | 1,604 | 1,616 | 1,604 | 1,616 | +0.94% | 5,900 | 86億1777万 | +1.64% | 9.81 | 0.97 |
| 12/25 | 1,601 | 1,601 | 1,591 | 1,601 | 0% | 1,000 | 85億3778万 | +0.88% | 9.72 | 0.96 |
| 12/24 | 1,608 | 1,608 | 1,588 | 1,601 | -0.99% | 1,900 | 85億3778万 | +1.01% | 9.72 | 0.96 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2019年 5月期 | 975 1,949 3/13 | 771 1,541 5/14 1,541 4/2 他2件 | 3,475,400 1,737,700 3/12 | 50億3834万 | 41億890万 | 42億2345万 5/31 |
| 2020年 5月期 | 1,950 12/27 | 735 3/13 | 192,500 2/20 | 103億9892万 | 39億1959万 | 76億5767万 5/29 |
| 2021年 5月期 | 1,854 4/8 | 1,105 7/31 | 400,300 1/14 | 98億8697万 | 58億9272万 | 82億8671万 5/31 |
| 2022年 5月期 | 1,595 6/2 | 1,115 1/19 | 130,500 7/9 | 85億578万 | 59億4604万 | 63億8834万 5/31 |
| 2023年 5月期 | 1,358 5/25 | 1,032 11/2 | 63,100 5/25 | 72億4191万 | 55億342万 | 59億5107万 5/31 |
| 2024年 5月期 | 1,498 5/9 | 1,052 6/1 | 126,500 5/9 | 79億8850万 | 56億1008万 | 68億6293万 5/31 |
| 2025年 5月期 | 1,495 3/28 3/27 | 920 8/5 | 83,400 12/13 | 79億7250万 | 49億615万 | 74億6550万 5/30 |
| 最新 | 1,811 2026/5/27 | 12,300 | 96億5766万 | |||
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。
