DAIKO XTECH（8023）の時価総額の推移
- 2010年3月31日
- 16億2039万
- 2011年3月31日
- 13億9429万
- 2012年3月30日
- 22億3589万
- 2013年3月28日
- 20億7260万
- 2014年3月31日
- 18億6215万
- 2015年3月31日
- 20億7224万
- 2016年3月31日
- 19億4708万
- 2017年3月31日
- 27億280万
- 2018年3月30日
- 168億5777万
- 2019年3月29日
- 84億9044万
- 2020年3月31日
- 81億7380万
- 2021年3月31日
- 76億5512万
- 2022年3月31日
- 54億9902万
- 2023年3月31日
- 64億5410万
- 2024年3月29日
- 146億7233万
- 2025年3月31日
- 108億7721万
2025/12/05～2026/05/08
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 | ||||||||||
| 05/08 | 911 | 931 | 900 | 918 | -2.44% | 140,600 | 127億3119万 | -11.3% | 8.07 | 0.88 |
| 05/07 | 958 | 958 | 938 | 941 | -0.21% | 27,600 | 130億5017万 | -9.61% | 8.27 | 0.91 |
| 05/01 | 967 | 968 | 935 | 943 | -2.48% | 47,100 | 130億7790万 | -9.93% | 8.29 | 0.91 |
| 04/30 | 988 | 989 | 967 | 967 | -1.63% | 30,400 | 134億1075万 | -7.99% | 8.5 | 0.93 |
| 04/28 | 990 | 990 | 980 | 983 | -0.41% | 16,900 | 136億3264万 | -6.91% | 8.64 | 0.95 |
| 04/27 | 975 | 991 | 975 | 987 | +0.1% | 28,700 | 136億8811万 | -6.8% | 8.67 | 0.95 |
| 04/24 | 1,006 | 1,006 | 962 | 986 | -2.67% | 76,900 | 136億7425万 | -6.98% | 8.66 | 0.95 |
| 04/23 | 1,044 | 1,044 | 992 | 1,013 | -2.31% | 23,400 | 140億4869万 | -4.79% | 8.9 | 0.98 |
| 04/22 | 1,053 | 1,053 | 1,037 | 1,037 | -0.29% | 12,400 | 143億8153万 | -2.72% | 9.11 | 1 |
| 04/21 | 1,050 | 1,055 | 1,037 | 1,040 | -0.1% | 5,800 | 144億2314万 | -2.53% | 9.14 | 1 |
| 04/20 | 1,061 | 1,072 | 1,031 | 1,041 | -1.89% | 45,400 | 144億3701万 | -2.53% | 9.15 | 1 |
| 04/17 | 1,077 | 1,087 | 1,061 | 1,061 | -1.58% | 10,500 | 147億1438万 | -0.75% | 9.32 | 1.02 |
| 04/16 | 1,085 | 1,085 | 1,067 | 1,078 | -0.65% | 4,300 | 149億5014万 | +0.84% | 9.47 | 1.04 |
| 04/15 | 1,094 | 1,094 | 1,080 | 1,085 | -0.73% | 4,700 | 150億4722万 | +1.5% | 9.53 | 1.05 |
| 04/14 | 1,094 | 1,094 | 1,084 | 1,093 | +0.83% | 2,900 | 151億5816万 | +2.25% | 9.6 | 1.05 |
| 04/13 | 1,067 | 1,086 | 1,067 | 1,084 | +1.21% | 9,300 | 150億3335万 | +1.59% | 9.52 | 1.04 |
| 04/10 | 1,081 | 1,081 | 1,071 | 1,071 | -1.29% | 2,900 | 148億5306万 | +0.37% | 9.41 | 1.03 |
| 04/09 | 1,077 | 1,085 | 1,072 | 1,085 | +0.28% | 8,100 | 150億4722万 | +1.69% | 9.53 | 1.05 |
| 04/08 | 1,080 | 1,082 | 1,071 | 1,082 | +0.19% | 2,200 | 150億561万 | +1.6% | 9.51 | 1.04 |
| 04/07 | 1,077 | 1,087 | 1,072 | 1,080 | -0.37% | 4,900 | 149億7788万 | +1.5% | 9.49 | 1.04 |
| 04/06 | 1,050 | 1,089 | 1,050 | 1,084 | +2.75% | 24,100 | 150億3335万 | +1.88% | 9.52 | 1.04 |
| 04/03 | 1,055 | 1,081 | 1,055 | 1,055 | +0.76% | 8,300 | 146億3117万 | -0.85% | 9.27 | 1.02 |
| 04/02 | 1,059 | 1,066 | 1,027 | 1,047 | -1.04% | 8,400 | 145億2022万 | -1.69% | 9.2 | 1.01 |
| 04/01 | 1,070 | 1,079 | 1,021 | 1,058 | -0.66% | 17,200 | 146億7277万 | -0.75% | 9.3 | 1.02 |
| 03/31 | 1,045 | 1,079 | 1,034 | 1,065 | +0.66% | 8,100 | 147億6985万 | -0.09% | 9.36 | 1.03 |
| 03/30 | 1,055 | 1,081 | 1,054 | 1,058 | -2.13% | 15,200 | 146億7277万 | -0.66% | 9.3 | 1.02 |
| 03/27 | 1,081 | 1,081 | 1,065 | 1,081 | +1.41% | 9,200 | 149億9174万 | +1.5% | 9.5 | 1.04 |
| 03/26 | 1,081 | 1,082 | 1,059 | 1,066 | -1.39% | 9,700 | 147億8372万 | +0.28% | 9.37 | 1.03 |
| 03/25 | 1,103 | 1,103 | 1,074 | 1,081 | +2.56% | 9,200 | 149億9174万 | +1.79% | 9.5 | 1.04 |
| 03/24 | 1,038 | 1,062 | 1,036 | 1,054 | +3.54% | 11,800 | 146億1730万 | -0.66% | 9.26 | 1.02 |
| 03/23 | 1,081 | 1,081 | 1,013 | 1,018 | -5.21% | 27,500 | 141億1803万 | -4.05% | 8.94 | 0.98 |
| 03/19 | 1,081 | 1,091 | 1,074 | 1,074 | -0.28% | 21,700 | 148億9467万 | +1.03% | 9.44 | 1.03 |
| 03/18 | 1,072 | 1,081 | 1,070 | 1,077 | +0.84% | 3,600 | 149億3627万 | +1.13% | 9.46 | 1.04 |
| 03/17 | 1,063 | 1,068 | 1,058 | 1,068 | +0.38% | 3,100 | 148億1145万 | +0.19% | 9.38 | 1.03 |
| 03/16 | 1,054 | 1,072 | 1,054 | 1,064 | +1.33% | 6,300 | 147億5598万 | -0.28% | 9.35 | 1.02 |
| 03/13 | 1,060 | 1,080 | 1,050 | 1,050 | -0.94% | 10,300 | 145億6182万 | -1.78% | 9.23 | 1.01 |
| 03/12 | 1,078 | 1,078 | 1,060 | 1,060 | -1.58% | 4,200 | 147億51万 | -1.03% | 9.31 | 1.02 |
| 03/11 | 1,082 | 1,085 | 1,077 | 1,077 | -0.46% | 3,400 | 149億3627万 | +0.37% | 9.46 | 1.04 |
| 03/10 | 1,083 | 1,088 | 1,070 | 1,082 | +1.69% | 5,400 | 150億561万 | +0.84% | 9.51 | 1.04 |
| 03/09 | 1,070 | 1,070 | 1,054 | 1,064 | -1.57% | 15,200 | 147億5598万 | -0.93% | 9.35 | 1.02 |
| 03/06 | 1,070 | 1,081 | 1,070 | 1,081 | +0.75% | 7,200 | 149億9174万 | +0.46% | 9.5 | 1.04 |
| 03/05 | 1,062 | 1,081 | 1,059 | 1,073 | +3.47% | 9,300 | 148億8080万 | -0.37% | 9.43 | 1.03 |
| 03/04 | 1,041 | 1,058 | 1,030 | 1,037 | -1.71% | 26,100 | 143億8153万 | -3.89% | 9.11 | 1 |
| 03/03 | 1,078 | 1,080 | 1,055 | 1,055 | -2.13% | 15,300 | 146億3117万 | -2.5% | 9.27 | 1.02 |
| 03/02 | 1,077 | 1,078 | 1,062 | 1,078 | -0.28% | 8,900 | 149億5014万 | -0.65% | 9.47 | 1.04 |
| 02/27 | 1,084 | 1,087 | 1,074 | 1,081 | +0.09% | 10,100 | 149億9174万 | -0.55% | 9.5 | 1.04 |
| 02/26 | 1,065 | 1,082 | 1,063 | 1,080 | +1.69% | 26,100 | 149億7788万 | -0.74% | 9.49 | 1.04 |
| 02/25 | 1,062 | 1,077 | 1,054 | 1,062 | +0.76% | 16,900 | 147億2824万 | -2.48% | 9.33 | 1.02 |
| 02/24 | 1,042 | 1,057 | 1,041 | 1,054 | +0.57% | 76,100 | 146億1730万 | -3.39% | 9.26 | 1.02 |
| 02/20 | 1,048 | 1,049 | 1,039 | 1,048 | -0.47% | 10,100 | 145億3409万 | -4.2% | 9.21 | 1.01 |
| 02/19 | 1,045 | 1,058 | 1,043 | 1,053 | +0.77% | 8,000 | 146億343万 | -4.01% | 9.25 | 1.01 |
| 02/18 | 1,049 | 1,049 | 1,040 | 1,045 | +0.38% | 5,100 | 144億9248万 | -4.91% | 9.18 | 1.01 |
| 02/17 | 1,047 | 1,051 | 1,037 | 1,041 | -1.05% | 8,100 | 144億3701万 | -5.45% | 9.15 | 1 |
| 02/16 | 1,048 | 1,059 | 1,038 | 1,052 | +0.38% | 45,500 | 145億8956万 | -4.62% | 9.24 | 1.01 |
| 02/13 | 1,065 | 1,075 | 1,048 | 1,048 | -2.24% | 19,800 | 145億3409万 | -5.07% | 9.21 | 1.01 |
| 02/12 | 1,055 | 1,088 | 1,055 | 1,072 | -3.86% | 26,100 | 148億6693万 | -3.07% | 9.42 | 1.03 |
| 02/10 | 1,114 | 1,122 | 1,111 | 1,115 | 0% | 8,100 | 154億6327万 | +0.72% | 9.8 | 1.07 |
| 02/09 | 1,095 | 1,116 | 1,095 | 1,115 | +2.29% | 10,600 | 154億6327万 | +0.81% | 9.8 | 1.07 |
| 02/06 | 1,112 | 1,113 | 1,090 | 1,090 | -1.8% | 13,800 | 151億1656万 | -1.27% | 9.58 | 1.05 |
| 02/05 | 1,105 | 1,115 | 1,105 | 1,110 | +0.54% | 6,200 | 153億9393万 | +0.54% | 9.75 | 1.07 |
| 02/04 | 1,105 | 1,109 | 1,102 | 1,104 | +0.36% | 4,200 | 153億1072万 | +0.18% | 9.7 | 1.06 |
| 02/03 | 1,103 | 1,105 | 1,100 | 1,100 | +0.46% | 3,400 | 152億5524万 | -0.09% | 9.67 | 1.06 |
| 02/02 | 1,109 | 1,114 | 1,095 | 1,095 | -1.17% | 27,600 | 151億8590万 | -0.36% | 9.62 | 1.05 |
| 01/30 | 1,102 | 1,109 | 1,100 | 1,108 | +0.64% | 8,200 | 153億6619万 | +1% | 9.74 | 1.07 |
| 01/29 | 1,110 | 1,110 | 1,100 | 1,101 | -0.81% | 20,400 | 152億6911万 | +0.64% | 9.67 | 1.06 |
| 01/28 | 1,112 | 1,114 | 1,105 | 1,110 | -0.18% | 12,500 | 153億9393万 | +1.74% | 9.75 | 1.07 |
| 01/27 | 1,127 | 1,127 | 1,112 | 1,112 | -0.45% | 14,900 | 154億2166万 | +2.3% | 9.77 | 1.07 |
| 01/26 | 1,129 | 1,129 | 1,116 | 1,117 | -1.15% | 9,300 | 154億9101万 | +3.04% | 9.81 | 1.08 |
| 01/23 | 1,134 | 1,134 | 1,122 | 1,130 | +0.53% | 11,100 | 156億7130万 | +4.53% | 9.93 | 1.09 |
| 01/22 | 1,120 | 1,127 | 1,116 | 1,124 | +1.08% | 11,200 | 155億8809万 | +4.36% | 9.88 | 1.08 |
| 01/21 | 1,115 | 1,116 | 1,107 | 1,112 | -0.54% | 14,800 | 154億2166万 | +3.63% | 9.77 | 1.07 |
| 01/20 | 1,125 | 1,125 | 1,111 | 1,118 | +0.45% | 7,000 | 155億488万 | +4.49% | 9.82 | 1.08 |
| 01/19 | 1,119 | 1,125 | 1,105 | 1,113 | +0.18% | 12,100 | 154億3553万 | +4.41% | 9.78 | 1.07 |
| 01/16 | 1,121 | 1,121 | 1,105 | 1,111 | -0.89% | 7,200 | 154億780万 | +4.61% | 9.76 | 1.07 |
| 01/15 | 1,115 | 1,121 | 1,110 | 1,121 | +0.45% | 13,300 | 155億4648万 | +5.85% | 9.85 | 1.08 |
| 01/14 | 1,100 | 1,121 | 1,100 | 1,116 | +2.01% | 18,000 | 154億7714万 | +5.68% | 9.81 | 1.08 |
| 01/13 | 1,100 | 1,100 | 1,090 | 1,094 | +0.83% | 6,900 | 151億7203万 | +3.89% | 9.61 | 1.05 |
| 01/09 | 1,086 | 1,086 | 1,081 | 1,085 | 0% | 6,900 | 150億4722万 | +3.24% | 9.53 | 1.05 |
| 01/08 | 1,086 | 1,087 | 1,080 | 1,085 | 0% | 6,000 | 150億4722万 | +3.43% | 9.53 | 1.05 |
| 01/07 | 1,097 | 1,097 | 1,082 | 1,085 | -0.64% | 10,100 | 150億4722万 | +3.53% | 9.53 | 1.05 |
| 01/06 | 1,100 | 1,100 | 1,081 | 1,092 | -0.55% | 10,000 | 151億4430万 | +4.3% | 9.6 | 1.05 |
| 01/05 | 1,080 | 1,102 | 1,080 | 1,098 | +1.86% | 15,100 | 152億2751万 | +4.97% | 9.65 | 1.06 |
| 2025 | ||||||||||
| 12/30 | 1,084 | 1,089 | 1,073 | 1,078 | -1.1% | 6,300 | 149億5014万 | +3.26% | 9.47 | 1.04 |
| 12/29 | 1,083 | 1,090 | 1,077 | 1,090 | +2.54% | 8,700 | 151億1656万 | +4.51% | 9.58 | 1.05 |
| 12/26 | 1,083 | 1,083 | 1,055 | 1,063 | -0.93% | 9,100 | 147億4211万 | +2.02% | 9.34 | 1.02 |
| 12/25 | 1,097 | 1,097 | 1,055 | 1,073 | +2.39% | 24,300 | 148億8080万 | +2.98% | 9.43 | 1.03 |
| 12/24 | 1,039 | 1,049 | 1,034 | 1,048 | +0.77% | 17,700 | 145億3409万 | +0.48% | 9.21 | 1.01 |
| 12/23 | 1,030 | 1,040 | 1,028 | 1,040 | +0.97% | 11,400 | 144億2314万 | -0.38% | 9.14 | 1 |
| 12/22 | 1,037 | 1,039 | 1,015 | 1,030 | +0.68% | 95,500 | 142億8446万 | -1.62% | 9.05 | 0.99 |
| 12/19 | 1,028 | 1,030 | 1,020 | 1,023 | -0.2% | 8,100 | 141億8738万 | -2.57% | 8.99 | 0.99 |
| 12/18 | 1,026 | 1,028 | 1,018 | 1,025 | -0.49% | 9,700 | 142億1511万 | -2.57% | 9.01 | 0.99 |
| 12/17 | 1,032 | 1,032 | 1,022 | 1,030 | -0.1% | 10,400 | 142億8446万 | -2.37% | 9.05 | 0.99 |
| 12/16 | 1,048 | 1,048 | 1,031 | 1,031 | -1.34% | 7,700 | 142億9832万 | -2.64% | 9.06 | 0.99 |
| 12/15 | 1,038 | 1,045 | 1,032 | 1,045 | +1.65% | 10,100 | 144億9248万 | -1.6% | 9.18 | 1.01 |
| 12/12 | 1,021 | 1,028 | 1,020 | 1,028 | +0.78% | 6,100 | 142億5672万 | -3.47% | 9.03 | 0.99 |
| 12/11 | 1,023 | 1,025 | 1,019 | 1,020 | -0.2% | 10,200 | 141億4577万 | -4.49% | 8.96 | 0.98 |
| 12/10 | 1,034 | 1,034 | 1,015 | 1,022 | -0.49% | 13,800 | 141億7351万 | -4.58% | 8.98 | 0.98 |
| 12/09 | 1,031 | 1,036 | 1,026 | 1,027 | -0.77% | 10,800 | 142億4285万 | -4.38% | 9.02 | 0.99 |
| 12/08 | 1,049 | 1,049 | 1,030 | 1,035 | -0.48% | 11,100 | 143億5380万 | -3.81% | 9.09 | 1 |
| 12/05 | 1,050 | 1,050 | 1,039 | 1,040 | -0.29% | 10,100 | 144億2314万 | -3.53% | 9.14 | 1 |
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 | |
| 2010年 3月期 | 200 5/26 5/18 | 123 3/19 | 41,000 2/12 | - | - | 16億2039万 3/31 |
| 2011年 3月期 | 138 5/25 | 90 3/17 | 41,000 12/3 | 17億3344万 | 11億3050万 | 13億9429万 3/31 |
| 2012年 3月期 | 290 2/28 | 105 4/26 4/25 | 136,000 2/28 | 36億4275万 | 13億1892万 | 22億3589万 3/30 |
| 2013年 3月期 | 187 3/22 | 98 10/9 | 61,000 5/16 | 23億4894万 | 12億3099万 | 20億7260万 3/28 |
| 2014年 3月期 | 210 1/20 | 120 12/25 | 376,000 1/20 | 26億3785万 | 15億734万 | 18億6215万 3/31 |
| 2015年 3月期 | 228 8/5 | 142 12/29 12/25 | 691,000 8/11 | 28億6395万 | 17億8369万 | 20億7224万 3/31 |
| 2016年 3月期 | 297 4/24 | 130 2/15 | 1,788,000 4/24 | 37億3068万 | 16億3295万 | 19億4708万 3/31 |
| 2017年 3月期 | 243 3/14 | 125 6/24 | 730,000 12/2 | 30億5237万 | 15億7015万 | 27億280万 3/31 |
| 2018年 3月期 | 1,843 10/5 | 181 4/13 | 3,081,000 4/18 | 231億5032万 | 22億7358万 | 168億5777万 3/30 |
| 2019年 3月期 | 1,264 4/2 | 457 12/25 | 698,200 8/27 | 175億2966万 | 63億3786万 | 84億9044万 3/29 |
| 2020年 3月期 | 1,248 2/13 | 475 6/4 | 1,266,400 2/10 | 173億777万 | 65億8749万 | 81億7380万 3/31 |
| 2021年 3月期 | 920 5/26 | 507 12/28 | 1,756,700 5/27 | 127億5893万 | 70億3128万 | 76億5512万 3/31 |
| 2022年 3月期 | 571 4/5 | 372 3/9 | 230,900 3/1 | 79億1886万 | 51億5904万 | 54億9902万 3/31 |
| 2023年 3月期 | 554 6/6 | 392 4/22 | 287,000 5/23 | 76億8309万 | 54億3641万 | 64億5410万 3/31 |
| 2024年 3月期 | 1,141 3/29 | 485 4/7 | 1,053,000 11/13 | 158億2385万 | 67億2617万 | 146億7233万 3/29 |
| 2025年 3月期 | 1,117 4/1 | 654 8/5 | 455,100 5/16 | 154億9101万 | 90億6993万 | 108億7721万 3/31 |
| 最新 | 918 2026/5/8 | 140,600 | 127億3119万 | |||
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。
