- 7673
- 2026/09/25
- 時価
- 89億円
- PER 予
- 9.45倍
- 2019年以降
- 6.01-18.39倍
（2019-2026年） - PBR
- 1倍
- 2019年以降
- 0.57-1.71倍
（2019-2026年） - 配当 予
- 4.28%
- ROE 予
- 10.54%
- ROA 予
- 5.37%
- 資料
- Link
- CSV,JSON
ダイコー通産（7673）の株価チャート
株価
9/25
- 前日 (9/24)
- 1,679
- 始値
- 1,679
- 高値
- 1,684
- 安値
- 1,679
- 終値 +0.3%
- 1,684
- 出来高 -73.68%
- 500
乖離率
- 株価（5日）
移動平均値 - -0.12%
1,686 - 株価（25日）
移動平均値 - +0.9%
1,669 - 出来高（5日）
移動平均値 - -59.02%
1,220
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 | 1,679 | 1,684 | 1,679 | 1,684 | +0.3% | 500 | - | +0.9% | - | - |
| 09/24 | 1,683 | 1,690 | 1,670 | 1,679 | -1.24% | 1,900 | - | +0.72% | - | - |
| 09/18 | 1,703 | 1,723 | 1,675 | 1,700 | +0.18% | 2,700 | - | +2.04% | - | - |
| 09/17 | 1,670 | 1,697 | 1,670 | 1,697 | +1.62% | 400 | - | +2.04% | - | - |
| 09/16 | 1,669 | 1,670 | 1,661 | 1,670 | +0.06% | 600 | - | +0.48% | - | - |
| 09/15 | 1,666 | 1,669 | 1,666 | 1,669 | +0.66% | 200 | - | +0.54% | - | - |
| 09/14 | 1,658 | 1,658 | 1,658 | 1,658 | -1.13% | 100 | - | -0.06% | - | - |
| 09/11 | 1,662 | 1,677 | 1,652 | 1,677 | +0.12% | 1,200 | - | +1.08% | - | - |
| 09/10 | 1,686 | 1,686 | 1,675 | 1,675 | -0.71% | 800 | - | +1.09% | - | - |
| 09/09 | 1,702 | 1,702 | 1,687 | 1,687 | -0.3% | 300 | - | +1.93% | - | - |
| 09/08 | 1,699 | 1,699 | 1,692 | 1,692 | -0.06% | 1,900 | - | +2.3% | - | - |
| 09/07 | 1,699 | 1,699 | 1,693 | 1,693 | -0.47% | 200 | - | +2.48% | - | - |
| 09/04 | 1,729 | 1,729 | 1,686 | 1,701 | +0.12% | 3,700 | - | +3.15% | - | - |
| 09/03 | 1,703 | 1,703 | 1,678 | 1,699 | +1.86% | 5,700 | - | +3.22% | - | - |
| 09/02 | 1,668 | 1,668 | 1,668 | 1,668 | +0.42% | 4,200 | - | +1.58% | - | - |
| 09/01 | 1,662 | 1,662 | 1,661 | 1,661 | 0% | 1,100 | - | +1.22% | - | - |
| 08/31 | 1,652 | 1,661 | 1,652 | 1,661 | +0.54% | 1,400 | - | +1.28% | - | - |
| 08/28 | 1,652 | 1,665 | 1,652 | 1,652 | +0.06% | 1,300 | - | +0.79% | - | - |
| 08/27 | 1,655 | 1,656 | 1,651 | 1,651 | -0.06% | 1,300 | - | +0.67% | - | - |
| 08/26 | 1,647 | 1,652 | 1,645 | 1,652 | +0.3% | 1,100 | - | +0.73% | - | - |
| 08/25 | 1,644 | 1,648 | 1,644 | 1,647 | +0.3% | 1,000 | - | +0.43% | - | - |
| 08/24 | 1,634 | 1,643 | 1,634 | 1,642 | +0.37% | 800 | - | +0.18% | - | - |
| 08/21 | 1,636 | 1,642 | 1,636 | 1,636 | 0% | 500 | - | -0.3% | - | - |
| 08/20 | 1,637 | 1,637 | 1,636 | 1,636 | +0.06% | 200 | - | -0.43% | - | - |
| 08/19 | 1,639 | 1,639 | 1,635 | 1,635 | -0.3% | 900 | - | -0.73% | - | - |
| 08/18 | 1,649 | 1,649 | 1,640 | 1,640 | -0.3% | 2,200 | - | -0.49% | - | - |
| 08/17 | 1,642 | 1,645 | 1,642 | 1,645 | +0.18% | 900 | - | -0.24% | - | - |
| 08/14 | 1,650 | 1,650 | 1,640 | 1,642 | -0.48% | 1,200 | - | -0.42% | - | - |
| 08/13 | 1,650 | 1,651 | 1,640 | 1,650 | +0.61% | 600 | - | +0.06% | - | - |
| 08/12 | 1,636 | 1,643 | 1,636 | 1,640 | -0.3% | 800 | - | -0.49% | - | - |
| 08/10 | 1,649 | 1,650 | 1,630 | 1,645 | -0.48% | 1,000 | - | -0.24% | - | - |
| 08/07 | 1,623 | 1,653 | 1,623 | 1,653 | +1.66% | 1,600 | - | +0.36% | - | - |
| 08/06 | 1,628 | 1,628 | 1,626 | 1,626 | +0.06% | 600 | - | -1.16% | - | - |
| 08/05 | 1,632 | 1,638 | 1,623 | 1,625 | -1.34% | 1,600 | - | -1.22% | - | - |
| 08/04 | 1,636 | 1,664 | 1,636 | 1,647 | -0.3% | 800 | - | +0.24% | - | - |
| 08/03 | 1,666 | 1,666 | 1,631 | 1,652 | +1.35% | 3,500 | - | +0.73% | - | - |
| 07/31 | 1,619 | 1,645 | 1,619 | 1,630 | +1.37% | 1,400 | - | -0.43% | - | - |
| 07/30 | 1,611 | 1,611 | 1,608 | 1,608 | -0.25% | 1,200 | - | -1.65% | - | - |
| 07/29 | 1,631 | 1,631 | 1,612 | 1,612 | -1.16% | 1,300 | - | -1.35% | - | - |
| 07/28 | 1,632 | 1,632 | 1,631 | 1,631 | -0.06% | 300 | - | -0.06% | - | - |
| 07/27 | 1,646 | 1,668 | 1,632 | 1,632 | -0.97% | 1,200 | - | +0.12% | - | - |
| 07/24 | 1,647 | 1,655 | 1,646 | 1,648 | -0.9% | 700 | - | +1.17% | - | - |
| 07/23 | 1,645 | 1,663 | 1,644 | 1,663 | +0.48% | 1,200 | - | +2.21% | - | - |
| 07/22 | 1,649 | 1,660 | 1,644 | 1,655 | +0.12% | 1,100 | - | +1.85% | - | - |
| 07/21 | 1,657 | 1,657 | 1,647 | 1,653 | +1.1% | 800 | - | +1.79% | - | - |
| 07/17 | 1,657 | 1,659 | 1,630 | 1,635 | -2.5% | 4,400 | - | +0.68% | - | - |
| 07/16 | 1,700 | 1,700 | 1,677 | 1,677 | -1.35% | 2,600 | - | +3.2% | - | - |
| 07/15 | 1,742 | 1,742 | 1,667 | 1,700 | -2.41% | 8,600 | - | +4.81% | - | - |
| 07/14 | 1,653 | 1,765 | 1,653 | 1,742 | +5.45% | 5,300 | - | +7.73% | - | - |
| 07/13 | 1,660 | 1,661 | 1,650 | 1,652 | -0.42% | 1,000 | - | +2.48% | - | - |
| 07/10 | 1,649 | 1,673 | 1,649 | 1,659 | +0.61% | 1,000 | - | +3.04% | - | - |
| 07/09 | 1,622 | 1,649 | 1,621 | 1,649 | +1.1% | 2,100 | - | +2.55% | - | - |
| 07/08 | 1,631 | 1,631 | 1,631 | 1,631 | 0% | 200 | - | +1.56% | - | - |
| 07/07 | 1,652 | 1,693 | 1,623 | 1,631 | -1.69% | 1,000 | - | +1.62% | - | - |
| 07/06 | 1,688 | 1,713 | 1,652 | 1,659 | +2.79% | 9,400 | - | +3.36% | - | - |
| 07/03 | 1,635 | 1,635 | 1,610 | 1,614 | +0.81% | 4,700 | - | +0.62% | - | - |
| 07/02 | 1,610 | 1,610 | 1,600 | 1,601 | -0.44% | 4,100 | - | -0.44% | - | - |
| 07/01 | 1,574 | 1,608 | 1,570 | 1,608 | +1.84% | 3,900 | - | -0.25% | - | - |
| 06/30 | 1,584 | 1,584 | 1,563 | 1,579 | -0.32% | 1,000 | - | -2.53% | - | - |
| 06/29 | 1,570 | 1,585 | 1,557 | 1,584 | +0.89% | 2,700 | - | -2.82% | - | - |
| 06/26 | 1,580 | 1,583 | 1,570 | 1,570 | -0.63% | 700 | - | -4.33% | - | - |
| 06/25 | 1,585 | 1,585 | 1,572 | 1,580 | 0% | 1,000 | - | -4.42% | - | - |
| 06/24 | 1,572 | 1,580 | 1,572 | 1,580 | +0.25% | 200 | - | -5.05% | - | - |
| 06/23 | 1,574 | 1,599 | 1,574 | 1,576 | -0.06% | 3,900 | - | -5.85% | - | - |
| 06/22 | 1,585 | 1,596 | 1,571 | 1,577 | -1.38% | 3,900 | - | -6.41% | - | - |
| 06/19 | 1,603 | 1,608 | 1,599 | 1,599 | -0.25% | 7,200 | - | -5.44% | - | - |
| 06/18 | 1,620 | 1,620 | 1,601 | 1,603 | -1.05% | 2,100 | - | -5.54% | - | - |
| 06/17 | 1,630 | 1,630 | 1,610 | 1,620 | -0.8% | 3,900 | - | -4.87% | - | - |
| 06/16 | 1,634 | 1,640 | 1,620 | 1,633 | -0.31% | 1,500 | - | -4.5% | - | - |
| 06/15 | 1,651 | 1,651 | 1,619 | 1,638 | -0.79% | 600 | - | -4.6% | - | - |
| 06/12 | 1,601 | 1,651 | 1,601 | 1,651 | +1.85% | 1,000 | - | -4.4% | - | - |
| 06/11 | 1,579 | 1,621 | 1,550 | 1,621 | +2.59% | 6,500 | - | -6.73% | - | - |
| 06/10 | 1,585 | 1,597 | 1,580 | 1,580 | -1.37% | 1,000 | - | -9.66% | - | - |
| 06/09 | 1,596 | 1,603 | 1,590 | 1,602 | +0.38% | 1,700 | - | -9.08% | - | - |
| 06/08 | 1,586 | 1,596 | 1,586 | 1,596 | -0.87% | 200 | - | -9.98% | - | - |
| 06/05 | 1,610 | 1,634 | 1,610 | 1,610 | +0.06% | 1,600 | - | -9.7% | - | - |
| 06/04 | 1,601 | 1,632 | 1,601 | 1,609 | -0.25% | 1,300 | - | -10.16% | - | - |
| 06/03 | 1,598 | 1,624 | 1,580 | 1,613 | -0.49% | 4,300 | - | -10.39% | - | - |
| 06/02 | 1,626 | 1,629 | 1,585 | 1,621 | -1.34% | 11,300 | - | -10.34% | - | - |
| 06/01 | 1,743 | 1,743 | 1,620 | 1,643 | -4.31% | 15,500 | - | -9.58% | - | - |
| 05/29 | 1,697 | 1,745 | 1,695 | 1,717 | +1.3% | 8,200 | - | -5.92% | - | - |
| 05/28 | 1,671 | 1,705 | 1,620 | 1,695 | -6.41% | 20,000 | - | -7.38% | - | - |
| 05/27 | 1,826 | 1,835 | 1,801 | 1,811 | -1.2% | 12,300 | - | -1.25% | - | - |
| 05/26 | 1,834 | 1,867 | 1,821 | 1,833 | -1.35% | 5,500 | - | 0% | - | - |
| 05/25 | 1,863 | 1,870 | 1,827 | 1,858 | -0.27% | 5,800 | - | +1.42% | - | - |
| 05/22 | 1,828 | 1,890 | 1,810 | 1,863 | +1.25% | 7,900 | - | +1.86% | - | - |
| 05/21 | 1,847 | 1,903 | 1,820 | 1,840 | -0.33% | 8,900 | - | +0.88% | - | - |
| 05/20 | 1,865 | 1,865 | 1,800 | 1,846 | -0.43% | 9,900 | - | +1.37% | - | - |
| 05/19 | 1,851 | 1,869 | 1,770 | 1,854 | +7.11% | 29,800 | - | +2.04% | - | - |
| 05/18 | 1,735 | 1,743 | 1,719 | 1,731 | -0.23% | 3,600 | - | -4.47% | - | - |
| 05/15 | 1,749 | 1,767 | 1,717 | 1,735 | -0.86% | 5,400 | - | -4.2% | - | - |
| 05/14 | 1,795 | 1,798 | 1,740 | 1,750 | -2.62% | 10,300 | - | -3.31% | - | - |
| 05/13 | 1,794 | 1,822 | 1,790 | 1,797 | -1.21% | 5,500 | - | -0.61% | - | - |
| 05/12 | 1,876 | 1,876 | 1,817 | 1,819 | -3.65% | 8,200 | - | +0.83% | - | - |
| 05/11 | 1,914 | 1,914 | 1,881 | 1,888 | -1.36% | 3,400 | - | +4.95% | - | - |
| 05/08 | 1,930 | 1,930 | 1,902 | 1,914 | +0.63% | 4,100 | - | +6.93% | - | - |
| 05/07 | 1,919 | 1,939 | 1,892 | 1,902 | +0.26% | 10,700 | - | +6.79% | - | - |
| 05/01 | 1,899 | 1,919 | 1,872 | 1,897 | +0.58% | 9,000 | - | +7.05% | - | - |
| 04/30 | 1,841 | 1,899 | 1,836 | 1,886 | +2.28% | 13,000 | - | +7.04% | - | - |
| 04/28 | 1,822 | 1,844 | 1,820 | 1,844 | +1.37% | 2,900 | - | +5.13% | - | - |
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 | |
| 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 | +6.28% 7/2 | -2.82% 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 | +45.71% 12/24 | -34.05% 3/13 |
| 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 | +17.79% 10/7 | -12.67% 7/20 |
| 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 | +11.1% 11/22 | -10.56% 7/20 |
| 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 | +7.24% 4/3 | -13.35% 6/1 |
| 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 | +9.02% 4/2 | -13.99% 6/6 |
| 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 | +8.91% 12/13 | -19.78% 8/5 |
| 2026年 5月期 | 1,939 5/7 | 1,387 6/2 | 127,200 7/11 | - | 73億9656万 | +8.03% 1/9 | -10.36% 6/3 |
| 最新 | 1,684 2026/9/25 | 500 | 89億8040万 | +0.9% 1,669 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- -17%（0.83倍）
- 2021/12/30 vs 2020/12/30
- -20%（0.8倍）
- 2022/12/30 vs 2021/12/30
- -12%（0.88倍）
- 2023/12/29 vs 2022/12/30
- 13%（1.13倍）
- 2024/12/30 vs 2023/12/29
- 11%（1.11倍）
- 2025/12/30 vs 2024/12/30
- 29%（1.29倍）
- 2026/09/25 vs 2025/12/30
- -2%（0.98倍）
- 過去安値
735円（2020/03/13） - 129%（2.29倍）
1,684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。
