- 7912
- 2026/10/09
- 時価
- 1兆2876億円
- PER 予
- 13.22倍
- 2010年以降
- 赤字-42.34倍
（2010-2026年） - PBR
- 1.02倍
- 2010年以降
- 0.39-1.2倍
（2010-2026年） - 配当 予
- 1.4%
- ROE 予
- 7.73%
- ROA 予
- 4.57%
- 資料
- Link
- CSV,JSON
大日本印刷（7912）の株価チャート
株価
10/9
- 前日 (10/8)
- 2,931
- 始値
- 2,931
- 高値
- 2,967
- 安値
- 2,916
- 終値 -0.03%
- 2,930
- 出来高 -20.39%
- 1,666,000
乖離率
- 株価（5日）
移動平均値 - -1.71%
2,981 - 株価（25日）
移動平均値 - -2.46%
3,004 - 出来高（5日）
移動平均値 - -10.36%
1,858,620
2026/05/18～2026/10/09
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 | ||||||||||
| 10/09 | 2,931 | 2,967 | 2,916 | 2,930 | -0.03% | 1,666,000 | - | -2.46% | - | - |
| 10/08 | 2,965 | 2,970 | 2,912 | 2,931 | -1.38% | 2,092,700 | - | -2.66% | - | - |
| 10/07 | 3,039 | 3,062 | 2,972 | 2,972 | -2.4% | 1,641,800 | - | -1.52% | - | - |
| 10/06 | 3,055 | 3,065 | 2,995 | 3,045 | +0.53% | 1,747,700 | - | +0.73% | - | - |
| 10/05 | 3,000 | 3,065 | 2,977 | 3,029 | +1.17% | 2,144,900 | - | +0.13% | - | - |
| 10/02 | 2,958 | 2,994 | 2,939 | 2,994 | -0.13% | 1,165,300 | - | -1.16% | - | - |
| 10/01 | 2,939 | 3,002 | 2,930 | 2,998 | +1.56% | 1,639,700 | - | -1.22% | - | - |
| 09/30 | 2,903 | 2,967 | 2,898 | 2,952 | +1.37% | 1,610,200 | - | -2.93% | - | - |
| 09/29 | 2,942 | 2,957 | 2,894 | 2,912 | -2.28% | 1,545,500 | - | -4.59% | - | - |
| 09/28 | 3,025 | 3,052 | 2,980 | 2,980 | -1.19% | 1,360,300 | - | -2.74% | - | - |
| 09/25 | 2,958 | 3,016 | 2,957 | 3,016 | +1.41% | 1,460,100 | - | -1.92% | - | - |
| 09/24 | 2,988 | 3,023 | 2,969 | 2,974 | +0.44% | 1,658,400 | - | -3.66% | - | - |
| 09/18 | 2,996 | 3,010 | 2,958 | 2,961 | -1.27% | 2,687,500 | - | -4.48% | - | - |
| 09/17 | 3,037 | 3,060 | 2,992 | 2,999 | 0% | 1,071,200 | - | -3.72% | - | - |
| 09/16 | 2,980 | 3,012 | 2,971 | 2,999 | +0.67% | 1,173,200 | - | -4.09% | - | - |
| 09/15 | 3,014 | 3,023 | 2,960 | 2,979 | -0.83% | 1,103,400 | - | -5.01% | - | - |
| 09/14 | 3,035 | 3,063 | 2,984 | 3,004 | -0.83% | 1,634,800 | - | -4.51% | - | - |
| 09/11 | 3,030 | 3,057 | 3,001 | 3,029 | -1.72% | 1,675,100 | - | -3.75% | - | - |
| 09/10 | 3,103 | 3,125 | 3,054 | 3,082 | +0.88% | 1,219,000 | - | -2% | - | - |
| 09/09 | 2,986 | 3,059 | 2,985 | 3,055 | +0.66% | 1,296,200 | - | -2.74% | - | - |
| 09/08 | 3,055 | 3,098 | 3,025 | 3,035 | -1.97% | 1,132,000 | - | -3.19% | - | - |
| 09/07 | 3,056 | 3,101 | 3,054 | 3,096 | +1.31% | 1,118,800 | - | -1.09% | - | - |
| 09/04 | 3,055 | 3,083 | 3,021 | 3,056 | +0.43% | 1,212,200 | - | -2.15% | - | - |
| 09/03 | 3,042 | 3,078 | 3,019 | 3,043 | +0.13% | 1,209,200 | - | -2.41% | - | - |
| 09/02 | 3,044 | 3,060 | 3,001 | 3,039 | -1.97% | 1,833,900 | - | -2.47% | - | - |
| 09/01 | 3,098 | 3,153 | 3,095 | 3,100 | -0.03% | 1,151,900 | - | -0.48% | - | - |
| 08/31 | 3,080 | 3,118 | 3,068 | 3,101 | +0.26% | 1,701,200 | - | -0.55% | - | - |
| 08/28 | 3,080 | 3,119 | 3,070 | 3,093 | -0.29% | 1,344,100 | - | -0.83% | - | - |
| 08/27 | 3,121 | 3,172 | 3,075 | 3,102 | -0.99% | 1,236,200 | - | -0.64% | - | - |
| 08/26 | 3,159 | 3,168 | 3,095 | 3,133 | +0.22% | 1,032,400 | - | +0.29% | - | - |
| 08/25 | 3,168 | 3,172 | 3,114 | 3,126 | -1.11% | 1,290,800 | - | +0.03% | - | - |
| 08/24 | 3,240 | 3,268 | 3,146 | 3,161 | -1.98% | 1,172,200 | - | +1.15% | - | - |
| 08/21 | 3,210 | 3,230 | 3,185 | 3,225 | +0.09% | 1,412,900 | - | +3.13% | - | - |
| 08/20 | 3,283 | 3,284 | 3,178 | 3,222 | -0.65% | 1,158,700 | - | +3.04% | - | - |
| 08/19 | 3,294 | 3,305 | 3,233 | 3,243 | -1.94% | 1,845,200 | - | +3.81% | - | - |
| 08/18 | 3,316 | 3,321 | 3,263 | 3,307 | -0.36% | 1,300,100 | - | +6.03% | - | - |
| 08/17 | 3,315 | 3,343 | 3,293 | 3,319 | +0.12% | 1,088,500 | - | +6.62% | - | - |
| 08/14 | 3,303 | 3,364 | 3,280 | 3,315 | +0.39% | 1,396,500 | - | +6.73% | - | - |
| 08/13 | 3,249 | 3,330 | 3,221 | 3,302 | +1.79% | 1,841,600 | - | +6.55% | - | - |
| 08/12 | 3,258 | 3,273 | 3,185 | 3,244 | +1.19% | 1,998,500 | - | +4.88% | - | - |
| 08/10 | 3,226 | 3,252 | 3,142 | 3,206 | +5.81% | 1,998,800 | - | +3.79% | - | - |
| 08/07 | 2,999 | 3,070 | 2,995 | 3,030 | +1.03% | 1,307,000 | - | -1.72% | - | - |
| 08/06 | 2,920 | 3,006 | 2,910 | 2,999 | +0.98% | 1,582,900 | - | -2.66% | - | - |
| 08/05 | 2,927 | 2,984 | 2,906 | 2,970 | +2.17% | 1,749,600 | - | -3.57% | - | - |
| 08/04 | 2,923 | 2,936 | 2,881 | 2,907 | -0.1% | 1,266,300 | - | -5.59% | - | - |
| 08/03 | 2,907 | 2,931 | 2,834 | 2,910 | -0.41% | 1,632,100 | - | -5.52% | - | - |
| 07/31 | 2,944 | 2,954 | 2,842 | 2,922 | -0.54% | 2,034,900 | - | -5.1% | - | - |
| 07/30 | 2,985 | 3,016 | 2,923 | 2,938 | -1.77% | 1,627,800 | - | -4.46% | - | - |
| 07/29 | 3,007 | 3,046 | 2,965 | 2,991 | -0.4% | 2,191,600 | - | -2.57% | - | - |
| 07/28 | 3,132 | 3,164 | 2,988 | 3,003 | -5.24% | 1,771,600 | - | -1.93% | - | - |
| 07/27 | 3,178 | 3,194 | 3,148 | 3,169 | +0.96% | 1,046,400 | - | +3.73% | - | - |
| 07/24 | 3,135 | 3,146 | 3,116 | 3,139 | -0.76% | 1,024,700 | - | +3.36% | - | - |
| 07/23 | 3,150 | 3,185 | 3,138 | 3,163 | +0.32% | 1,386,100 | - | +4.67% | - | - |
| 07/22 | 3,135 | 3,188 | 3,123 | 3,153 | -0.57% | 1,308,000 | - | +5.03% | - | - |
| 07/21 | 3,156 | 3,187 | 3,131 | 3,171 | +1.41% | 1,439,900 | - | +6.37% | - | - |
| 07/17 | 3,165 | 3,224 | 3,112 | 3,127 | -2.22% | 1,997,700 | - | +5.61% | - | - |
| 07/16 | 3,198 | 3,234 | 3,178 | 3,198 | -0.53% | 1,602,400 | - | +8.81% | - | - |
| 07/15 | 3,200 | 3,226 | 3,171 | 3,215 | +1.39% | 1,373,300 | - | +10.29% | - | - |
| 07/14 | 3,110 | 3,179 | 3,093 | 3,171 | +2.26% | 1,771,600 | - | +9.8% | - | - |
| 07/13 | 3,202 | 3,210 | 3,077 | 3,101 | -2.11% | 2,041,600 | - | +8.2% | - | - |
| 07/10 | 3,184 | 3,211 | 3,126 | 3,168 | +0.8% | 1,972,500 | - | +11.28% | - | - |
| 07/09 | 3,126 | 3,175 | 3,079 | 3,143 | +0.1% | 1,792,100 | - | +11.26% | - | - |
| 07/08 | 3,120 | 3,164 | 3,081 | 3,140 | -0.35% | 2,014,000 | - | +11.86% | - | - |
| 07/07 | 3,150 | 3,183 | 3,124 | 3,151 | +0.48% | 2,188,900 | - | +12.94% | - | - |
| 07/06 | 3,084 | 3,136 | 3,057 | 3,136 | +2.75% | 1,490,000 | - | +13.21% | - | - |
| 07/03 | 3,016 | 3,078 | 3,010 | 3,052 | +1.73% | 1,516,500 | - | +10.82% | - | - |
| 07/02 | 2,956 | 3,007 | 2,933 | 3,000 | +1.52% | 1,851,800 | - | +9.37% | - | - |
| 07/01 | 2,990 | 2,992 | 2,930 | 2,955 | -0.07% | 1,524,000 | - | +8.16% | - | - |
| 06/30 | 2,972 | 2,980 | 2,935 | 2,957 | +0.65% | 2,029,900 | - | +8.63% | - | - |
| 06/29 | 2,900 | 2,953 | 2,890 | 2,938 | +1.8% | 2,350,700 | - | +8.29% | - | - |
| 06/26 | 2,832 | 2,893 | 2,829 | 2,886 | +2.34% | 2,023,600 | - | +6.77% | - | - |
| 06/25 | 2,886 | 2,892 | 2,820 | 2,820 | +0.64% | 1,557,400 | - | +4.72% | - | - |
| 06/24 | 2,759 | 2,821 | 2,751 | 2,802 | +0.39% | 1,939,400 | - | +4.16% | - | - |
| 06/23 | 2,815 | 2,855 | 2,785 | 2,791 | -1.06% | 2,020,900 | - | +3.83% | - | - |
| 06/22 | 2,690 | 2,836 | 2,681 | 2,821 | +3.11% | 2,218,500 | - | +4.99% | - | - |
| 06/19 | 2,750 | 2,797 | 2,725 | 2,736 | -0.98% | 2,939,700 | - | +1.82% | - | - |
| 06/18 | 2,670 | 2,770 | 2,659 | 2,763 | +4.5% | 2,250,700 | - | +2.56% | - | - |
| 06/17 | 2,645 | 2,659 | 2,618 | 2,644 | -0.23% | 1,332,700 | - | -2.04% | - | - |
| 06/16 | 2,671 | 2,673 | 2,635 | 2,650 | -0.79% | 1,644,600 | - | -2.72% | - | - |
| 06/15 | 2,622 | 2,678 | 2,595 | 2,671 | +3.85% | 2,659,600 | - | -2.7% | - | - |
| 06/12 | 2,632 | 2,653 | 2,570 | 2,572 | -0.39% | 2,421,000 | - | -7.11% | - | - |
| 06/11 | 2,520 | 2,594 | 2,502 | 2,582 | +1.49% | 2,323,300 | - | -7.52% | - | - |
| 06/10 | 2,609 | 2,612 | 2,536 | 2,544 | -2.86% | 2,230,400 | - | -9.69% | - | - |
| 06/09 | 2,690 | 2,698 | 2,603 | 2,619 | -0.34% | 2,334,800 | - | -7.59% | - | - |
| 06/08 | 2,635 | 2,678 | 2,587 | 2,628 | -0.04% | 2,378,800 | - | -7.69% | - | - |
| 06/05 | 2,650 | 2,675 | 2,626 | 2,629 | -1.87% | 2,132,700 | - | -8.11% | - | - |
| 06/04 | 2,709 | 2,725 | 2,673 | 2,679 | -1.54% | 2,272,900 | - | -6.75% | - | - |
| 06/03 | 2,646 | 2,789 | 2,617 | 2,721 | +2.8% | 2,712,600 | - | -5.68% | - | - |
| 06/02 | 2,745 | 2,780 | 2,647 | 2,647 | -3.64% | 2,970,200 | - | -8.53% | - | - |
| 06/01 | 2,771 | 2,856 | 2,716 | 2,747 | -0.87% | 2,632,000 | - | -5.47% | - | - |
| 05/29 | 2,722 | 2,811 | 2,720 | 2,771 | +1.8% | 4,553,000 | - | -5.04% | - | - |
| 05/28 | 2,747 | 2,782 | 2,709 | 2,722 | +0.41% | 2,151,000 | - | -7.04% | - | - |
| 05/27 | 2,743 | 2,756 | 2,698 | 2,711 | -0.88% | 1,947,900 | - | -7.79% | - | - |
| 05/26 | 2,689 | 2,751 | 2,672 | 2,735 | +1.86% | 2,417,200 | - | -7.38% | - | - |
| 05/25 | 2,660 | 2,701 | 2,650 | 2,685 | +1.55% | 2,349,800 | - | -9.35% | - | - |
| 05/22 | 2,708 | 2,746 | 2,632 | 2,644 | -3.47% | 3,236,300 | - | -11.07% | - | - |
| 05/21 | 2,782 | 2,796 | 2,739 | 2,739 | +0.04% | 1,727,500 | - | -8.24% | - | - |
| 05/20 | 2,780 | 2,799 | 2,724 | 2,738 | -1.55% | 1,677,900 | - | -8.58% | - | - |
| 05/19 | 2,851 | 2,862 | 2,767 | 2,781 | -1.24% | 1,777,100 | - | -7.45% | - | - |
| 05/18 | 2,910 | 2,929 | 2,798 | 2,816 | -3.23% | 2,179,100 | - | -6.48% | - | - |
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 3月期 | 1,984 4/23 | 1,398 1/22 | 9,729,000 6/27 | - | - | +10.12% 2/25 | -12.69% 1/22 |
| 2009年 3月期 | 1,695 4/7 | 774 3/4 | 6,906,000 6/13 | - | - | +13.88% 3/25 | -26.72% 10/10 |
| 2010年 3月期 | 1,407 8/10 | 872 4/1 | 5,244,000 3/12 | - | - | +14.52% 5/19 | -8.75% 10/5 |
| 2011年 3月期 | 1,368 4/21 | 834 3/17 | 5,593,000 12/10 | 9582億5664万 | 5842億32万 | +4.6% 11/22 | -23.39% 3/15 |
| 2012年 3月期 | 1,015 5/11 | 709 11/24 | 6,535,000 3/28 | 7109億8720万 | 4966億4032万 | +6.7% 1/25 | -12.79% 5/7 |
| 2013年 3月期 | 950 3/15 | 503 10/10 | 9,483,000 3/8 | 6654億5600万 | 3523億4144万 | +14.16% 3/13 | -12.99% 5/16 |
| 2014年 3月期 | 1,123 1/8 | 787 6/13 | 7,279,000 6/7 | 7866億3981万 | 5512億7776万 | +8.94% 7/9 | -13.9% 6/7 |
| 2015年 3月期 | 1,241 3/23 | 907 5/7 | 4,292,000 10/16 | 8692億9654万 | 6353億3598万 | +8.47% 6/2 | -10.66% 10/17 |
| 2016年 3月期 | 1,424 8/7 | 942 2/12 | 4,225,000 2/12 | 9690億450万 | 6410億1281万 | +8.61% 4/22 | -14.92% 8/25 |
| 2017年 3月期 | 1,255 7/20 | 928 4/5 | 4,649,000 7/5 | 8326億6826万 | 6314億8608万 | +10.77% 7/14 | -12.23% 8/16 |
| 2018年 3月期 | 1,427 2,854 11/9 | 1,064 2,128 3/26 | 7,522,000 8/10 | 9253億8194万 | 6899億8345万 | +5.49% 11/7 | -11.79% 2/14 |
| 2019年 3月期 | 1,346 2,691 10/2 | 1,069 2,138 4/3 | 4,838,600 2,419,300 10/30 | 8725億3077万 | 6932億2585万 | +6.9% 9/19 | -12.38% 12/25 |
| 2020年 3月期 | 1,568 3,135 2/6 | 961 1,921 3/23 | 6,317,800 3,158,900 9/12 | 1兆164億 | 6228億6570万 | +19.19% 9/17 | -24.36% 3/13 |
| 2021年 3月期 | 1,328 2,655 6/10 | 896 1,791 1/6 | 6,190,600 3,095,300 11/30 | 8608億5811万 | 5807億1445万 | +16.57% 3/10 | -8.16% 8/7 |
| 2022年 3月期 | 1,540 3,080 3/22 | 1,056 2,112 5/13 | 7,217,000 3,608,500 5/27 | 9771億26万 | 6847億9561万 | +7.08% 2/16 | -9.01% 4/18 |
| 2023年 3月期 | 2,080 4,160 3/10 | 1,249 2,497 1/17 | 12,174,000 6,087,000 3/10 | 1兆2157億 | 7921億4914万 | +26.96% 2/10 | -9.16% 11/14 |
| 2024年 3月期 | 2,396 4,791 3/25 | 1,848 3,696 10/5 | 5,115,000 2,557,500 3/11 | 1兆4001億 | 1兆801億 | +8.14% 2/16 | -6.64% 10/4 |
| 2025年 3月期 | 2,789 5,577 7/12 | 2,108 3/31 | 8,517,000 12/16 | 1兆5461億 | 1兆1056億 | +9.64% 6/14 | -17.45% 8/5 |
| 2026年 3月期 | 3,300 3/3 | 1,810 4/9 | 3,676,200 10/30 | 1兆7307億 | 9493億1005万 | +11.58% 2/12 | -9.01% 3/23 |
| 最新 | 2,930 2026/10/9 | 1,666,000 | 1兆2876億 | -2.46% 3,004 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 12%（1.12倍）
- 1985/12/28 vs 1984/12/28
- 43%（1.43倍）
- 1986/12/27 vs 1985/12/28
- 40%（1.4倍）
- 1987/12/28 vs 1986/12/27
- 18%（1.18倍）
- 1988/12/28 vs 1987/12/28
- 18%（1.18倍）
- 1989/12/29 vs 1988/12/28
- -7%（0.93倍）
- 1990/12/28 vs 1989/12/29
- -39%（0.61倍）
- 1991/12/30 vs 1990/12/28
- 1%（1.01倍）
- 1992/12/30 vs 1991/12/30
- -14%（0.86倍）
- 1993/12/30 vs 1992/12/30
- 26%（1.26倍）
- 1994/12/30 vs 1993/12/30
- 7%（1.07倍）
- 1995/12/29 vs 1994/12/30
- 3%（1.03倍）
- 1996/12/30 vs 1995/12/29
- 16%（1.16倍）
- 1997/12/30 vs 1996/12/30
- 21%（1.21倍）
- 1998/12/30 vs 1997/12/30
- -26%（0.74倍）
- 1999/12/30 vs 1998/12/30
- -10%（0.9倍）
- 2000/12/29 vs 1999/12/30
- 4%（1.04倍）
- 2001/12/28 vs 2000/12/29
- -23%（0.77倍）
- 2002/12/30 vs 2001/12/28
- 0%（1倍）
- 2003/12/30 vs 2002/12/30
- 15%（1.15倍）
- 2004/12/30 vs 2003/12/30
- 9%（1.09倍）
- 2005/12/30 vs 2004/12/30
- 28%（1.28倍）
- 2006/12/29 vs 2005/12/30
- -12%（0.88倍）
- 2007/12/28 vs 2006/12/29
- -11%（0.89倍）
- 2008/12/30 vs 2007/12/28
- -40%（0.6倍）
- 2009/12/30 vs 2008/12/30
- 21%（1.21倍）
- 2010/12/30 vs 2009/12/30
- -6%（0.94倍）
- 2011/12/30 vs 2010/12/30
- -33%（0.67倍）
- 2012/12/28 vs 2011/12/30
- -9%（0.91倍）
- 2013/12/30 vs 2012/12/28
- 66%（1.66倍）
- 2014/12/30 vs 2013/12/30
- -2%（0.98倍）
- 2015/12/30 vs 2014/12/30
- 11%（1.11倍）
- 2016/12/30 vs 2015/12/30
- -4%（0.96倍）
- 2017/12/29 vs 2016/12/30
- 9%（1.09倍）
- 2018/12/28 vs 2017/12/29
- -9%（0.91倍）
- 2019/12/30 vs 2018/12/28
- 29%（1.29倍）
- 2020/12/30 vs 2019/12/30
- -37%（0.63倍）
- 2021/12/30 vs 2020/12/30
- 56%（1.56倍）
- 2022/12/30 vs 2021/12/30
- -8%（0.92倍）
- 2023/12/29 vs 2022/12/30
- 57%（1.57倍）
- 2024/12/30 vs 2023/12/29
- 6%（1.06倍）
- 2025/12/30 vs 2024/12/30
- 21%（1.21倍）
- 2026/10/09 vs 2025/12/30
- 9%（1.09倍）
- 過去安値
503円（2012/10/10） - 483%（5.83倍）
2,930円（10/9）
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。
