DAIKO XTECH（8023）の株価チャート
株価
5/29
- 前日 (5/28)
- 1,002
- 始値
- 1,002
- 高値
- 1,022
- 安値
- 1,002
- 終値 +1.3%
- 1,015
- 出来高 -23%
- 15,400
乖離率
- 株価（5日）
移動平均値 - +1.3%
1,002 - 株価（25日）
移動平均値 - +5.4%
963 - 出来高（5日）
移動平均値 - -35.73%
23,960
2025/12/26～2026/05/29
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 | ||||||||||
| 05/29 | 1,002 | 1,022 | 1,002 | 1,015 | +1.3% | 15,400 | 140億7643万 | +5.4% | 7.35 | 0.94 |
| 05/28 | 1,009 | 1,020 | 992 | 1,002 | -0.69% | 20,000 | 138億9614万 | +3.94% | 7.25 | 0.92 |
| 05/27 | 997 | 1,019 | 990 | 1,009 | +2.13% | 28,000 | 139億9322万 | +4.45% | 7.31 | 0.93 |
| 05/26 | 994 | 994 | 970 | 988 | -0.7% | 24,300 | 137億198万 | +1.96% | 7.15 | 0.91 |
| 05/25 | 990 | 995 | 978 | 995 | +2.58% | 32,100 | 137億9906万 | +2.26% | 7.2 | 0.92 |
| 05/22 | 970 | 984 | 960 | 970 | -0.41% | 39,100 | 134億5235万 | -0.72% | 7.02 | 0.89 |
| 05/21 | 967 | 980 | 967 | 974 | +1.46% | 12,400 | 135億782万 | -0.71% | 7.05 | 0.9 |
| 05/20 | 965 | 965 | 948 | 960 | -0.62% | 15,400 | 133億1367万 | -2.54% | 6.95 | 0.88 |
| 05/19 | 907 | 966 | 907 | 966 | +6.74% | 60,100 | 133億9688万 | -2.42% | 6.99 | 0.89 |
| 05/18 | 921 | 921 | 885 | 905 | +3.31% | 64,700 | 125億5090万 | -9.05% | 6.55 | 0.83 |
| 05/15 | 876 | 895 | 871 | 876 | -0.68% | 38,200 | 121億4872万 | -12.57% | 6.34 | 0.81 |
| 05/14 | 896 | 900 | 878 | 882 | -3.18% | 36,900 | 122億3193万 | -12.67% | 6.39 | 0.81 |
| 05/13 | 872 | 913 | 872 | 911 | +3.76% | 66,200 | 126億3411万 | -10.42% | 6.6 | 0.84 |
| 05/12 | 903 | 915 | 877 | 878 | -4.88% | 139,500 | 121億7646万 | -14.09% | 6.36 | 0.81 |
| 05/11 | 903 | 936 | 902 | 923 | +0.54% | 80,400 | 128億54万 | -10.39% | 6.68 | 0.85 |
| 05/08 | 911 | 931 | 900 | 918 | -2.44% | 140,600 | 127億3119万 | -11.3% | 6.65 | 0.85 |
| 05/07 | 958 | 958 | 938 | 941 | -0.21% | 27,600 | 130億5017万 | -9.61% | 6.81 | 0.87 |
| 05/01 | 967 | 968 | 935 | 943 | -2.48% | 47,100 | 130億7790万 | -9.93% | 6.83 | 0.87 |
| 04/30 | 988 | 989 | 967 | 967 | -1.63% | 30,400 | 134億1075万 | -7.99% | 7 | 0.89 |
| 04/28 | 990 | 990 | 980 | 983 | -0.41% | 16,900 | 136億3264万 | -6.91% | 7.12 | 0.91 |
| 04/27 | 975 | 991 | 975 | 987 | +0.1% | 28,700 | 136億8811万 | -6.8% | 7.15 | 0.91 |
| 04/24 | 1,006 | 1,006 | 962 | 986 | -2.67% | 76,900 | 136億7425万 | -6.98% | 7.14 | 0.91 |
| 04/23 | 1,044 | 1,044 | 992 | 1,013 | -2.31% | 23,400 | 140億4869万 | -4.79% | 7.33 | 0.93 |
| 04/22 | 1,053 | 1,053 | 1,037 | 1,037 | -0.29% | 12,400 | 143億8153万 | -2.72% | 7.51 | 0.96 |
| 04/21 | 1,050 | 1,055 | 1,037 | 1,040 | -0.1% | 5,800 | 144億2314万 | -2.53% | 7.53 | 0.96 |
| 04/20 | 1,061 | 1,072 | 1,031 | 1,041 | -1.89% | 45,400 | 144億3701万 | -2.53% | 7.54 | 0.96 |
| 04/17 | 1,077 | 1,087 | 1,061 | 1,061 | -1.58% | 10,500 | 147億1438万 | -0.75% | 7.68 | 0.98 |
| 04/16 | 1,085 | 1,085 | 1,067 | 1,078 | -0.65% | 4,300 | 149億5014万 | +0.84% | 7.8 | 0.99 |
| 04/15 | 1,094 | 1,094 | 1,080 | 1,085 | -0.73% | 4,700 | 150億4722万 | +1.5% | 7.86 | 1 |
| 04/14 | 1,094 | 1,094 | 1,084 | 1,093 | +0.83% | 2,900 | 151億5816万 | +2.25% | 7.91 | 1.01 |
| 04/13 | 1,067 | 1,086 | 1,067 | 1,084 | +1.21% | 9,300 | 150億3335万 | +1.59% | 7.85 | 1 |
| 04/10 | 1,081 | 1,081 | 1,071 | 1,071 | -1.29% | 2,900 | 148億5306万 | +0.37% | 7.75 | 0.99 |
| 04/09 | 1,077 | 1,085 | 1,072 | 1,085 | +0.28% | 8,100 | 150億4722万 | +1.69% | 7.86 | 1 |
| 04/08 | 1,080 | 1,082 | 1,071 | 1,082 | +0.19% | 2,200 | 150億561万 | +1.6% | 7.83 | 1 |
| 04/07 | 1,077 | 1,087 | 1,072 | 1,080 | -0.37% | 4,900 | 149億7788万 | +1.5% | 7.82 | 0.99 |
| 04/06 | 1,050 | 1,089 | 1,050 | 1,084 | +2.75% | 24,100 | 150億3335万 | +1.88% | 7.85 | 1 |
| 04/03 | 1,055 | 1,081 | 1,055 | 1,055 | +0.76% | 8,300 | 146億3117万 | -0.85% | 7.64 | 0.97 |
| 04/02 | 1,059 | 1,066 | 1,027 | 1,047 | -1.04% | 8,400 | 145億2022万 | -1.69% | 7.58 | 0.96 |
| 04/01 | 1,070 | 1,079 | 1,021 | 1,058 | -0.66% | 17,200 | 146億7277万 | -0.75% | 7.66 | 0.97 |
| 03/31 | 1,045 | 1,079 | 1,034 | 1,065 | +0.66% | 8,100 | 147億6985万 | -0.09% | 9.35 | 0.98 |
| 03/30 | 1,055 | 1,081 | 1,054 | 1,058 | -2.13% | 15,200 | 146億7277万 | -0.66% | 9.29 | 0.97 |
| 03/27 | 1,081 | 1,081 | 1,065 | 1,081 | +1.41% | 9,200 | 149億9174万 | +1.5% | 9.49 | 1 |
| 03/26 | 1,081 | 1,082 | 1,059 | 1,066 | -1.39% | 9,700 | 147億8372万 | +0.28% | 9.36 | 0.98 |
| 03/25 | 1,103 | 1,103 | 1,074 | 1,081 | +2.56% | 9,200 | 149億9174万 | +1.79% | 9.49 | 1 |
| 03/24 | 1,038 | 1,062 | 1,036 | 1,054 | +3.54% | 11,800 | 146億1730万 | -0.66% | 9.26 | 0.97 |
| 03/23 | 1,081 | 1,081 | 1,013 | 1,018 | -5.21% | 27,500 | 141億1803万 | -4.05% | 8.94 | 0.94 |
| 03/19 | 1,081 | 1,091 | 1,074 | 1,074 | -0.28% | 21,700 | 148億9467万 | +1.03% | 9.43 | 0.99 |
| 03/18 | 1,072 | 1,081 | 1,070 | 1,077 | +0.84% | 3,600 | 149億3627万 | +1.13% | 9.46 | 0.99 |
| 03/17 | 1,063 | 1,068 | 1,058 | 1,068 | +0.38% | 3,100 | 148億1145万 | +0.19% | 9.38 | 0.98 |
| 03/16 | 1,054 | 1,072 | 1,054 | 1,064 | +1.33% | 6,300 | 147億5598万 | -0.28% | 9.34 | 0.98 |
| 03/13 | 1,060 | 1,080 | 1,050 | 1,050 | -0.94% | 10,300 | 145億6182万 | -1.78% | 9.22 | 0.97 |
| 03/12 | 1,078 | 1,078 | 1,060 | 1,060 | -1.58% | 4,200 | 147億51万 | -1.03% | 9.31 | 0.98 |
| 03/11 | 1,082 | 1,085 | 1,077 | 1,077 | -0.46% | 3,400 | 149億3627万 | +0.37% | 9.46 | 0.99 |
| 03/10 | 1,083 | 1,088 | 1,070 | 1,082 | +1.69% | 5,400 | 150億561万 | +0.84% | 9.5 | 1 |
| 03/09 | 1,070 | 1,070 | 1,054 | 1,064 | -1.57% | 15,200 | 147億5598万 | -0.93% | 9.34 | 0.98 |
| 03/06 | 1,070 | 1,081 | 1,070 | 1,081 | +0.75% | 7,200 | 149億9174万 | +0.46% | 9.49 | 1 |
| 03/05 | 1,062 | 1,081 | 1,059 | 1,073 | +3.47% | 9,300 | 148億8080万 | -0.37% | 9.42 | 0.99 |
| 03/04 | 1,041 | 1,058 | 1,030 | 1,037 | -1.71% | 26,100 | 143億8153万 | -3.89% | 9.11 | 0.96 |
| 03/03 | 1,078 | 1,080 | 1,055 | 1,055 | -2.13% | 15,300 | 146億3117万 | -2.5% | 9.26 | 0.97 |
| 03/02 | 1,077 | 1,078 | 1,062 | 1,078 | -0.28% | 8,900 | 149億5014万 | -0.65% | 9.47 | 0.99 |
| 02/27 | 1,084 | 1,087 | 1,074 | 1,081 | +0.09% | 10,100 | 149億9174万 | -0.55% | 9.49 | 1 |
| 02/26 | 1,065 | 1,082 | 1,063 | 1,080 | +1.69% | 26,100 | 149億7788万 | -0.74% | 9.48 | 0.99 |
| 02/25 | 1,062 | 1,077 | 1,054 | 1,062 | +0.76% | 16,900 | 147億2824万 | -2.48% | 9.33 | 0.98 |
| 02/24 | 1,042 | 1,057 | 1,041 | 1,054 | +0.57% | 76,100 | 146億1730万 | -3.39% | 9.26 | 0.97 |
| 02/20 | 1,048 | 1,049 | 1,039 | 1,048 | -0.47% | 10,100 | 145億3409万 | -4.2% | 9.2 | 0.97 |
| 02/19 | 1,045 | 1,058 | 1,043 | 1,053 | +0.77% | 8,000 | 146億343万 | -4.01% | 9.25 | 0.97 |
| 02/18 | 1,049 | 1,049 | 1,040 | 1,045 | +0.38% | 5,100 | 144億9248万 | -4.91% | 9.18 | 0.96 |
| 02/17 | 1,047 | 1,051 | 1,037 | 1,041 | -1.05% | 8,100 | 144億3701万 | -5.45% | 9.14 | 0.96 |
| 02/16 | 1,048 | 1,059 | 1,038 | 1,052 | +0.38% | 45,500 | 145億8956万 | -4.62% | 9.24 | 0.97 |
| 02/13 | 1,065 | 1,075 | 1,048 | 1,048 | -2.24% | 19,800 | 145億3409万 | -5.07% | 9.2 | 0.97 |
| 02/12 | 1,055 | 1,088 | 1,055 | 1,072 | -3.86% | 26,100 | 148億6693万 | -3.07% | 9.41 | 0.99 |
| 02/10 | 1,114 | 1,122 | 1,111 | 1,115 | 0% | 8,100 | 154億6327万 | +0.72% | 9.79 | 1.03 |
| 02/09 | 1,095 | 1,116 | 1,095 | 1,115 | +2.29% | 10,600 | 154億6327万 | +0.81% | 9.79 | 1.03 |
| 02/06 | 1,112 | 1,113 | 1,090 | 1,090 | -1.8% | 13,800 | 151億1656万 | -1.27% | 9.57 | 1 |
| 02/05 | 1,105 | 1,115 | 1,105 | 1,110 | +0.54% | 6,200 | 153億9393万 | +0.54% | 9.75 | 1.02 |
| 02/04 | 1,105 | 1,109 | 1,102 | 1,104 | +0.36% | 4,200 | 153億1072万 | +0.18% | 9.7 | 1.02 |
| 02/03 | 1,103 | 1,105 | 1,100 | 1,100 | +0.46% | 3,400 | 152億5524万 | -0.09% | 9.66 | 1.01 |
| 02/02 | 1,109 | 1,114 | 1,095 | 1,095 | -1.17% | 27,600 | 151億8590万 | -0.36% | 9.62 | 1.01 |
| 01/30 | 1,102 | 1,109 | 1,100 | 1,108 | +0.64% | 8,200 | 153億6619万 | +1% | 9.73 | 1.02 |
| 01/29 | 1,110 | 1,110 | 1,100 | 1,101 | -0.81% | 20,400 | 152億6911万 | +0.64% | 9.67 | 1.01 |
| 01/28 | 1,112 | 1,114 | 1,105 | 1,110 | -0.18% | 12,500 | 153億9393万 | +1.74% | 9.75 | 1.02 |
| 01/27 | 1,127 | 1,127 | 1,112 | 1,112 | -0.45% | 14,900 | 154億2166万 | +2.3% | 9.77 | 1.02 |
| 01/26 | 1,129 | 1,129 | 1,116 | 1,117 | -1.15% | 9,300 | 154億9101万 | +3.04% | 9.81 | 1.03 |
| 01/23 | 1,134 | 1,134 | 1,122 | 1,130 | +0.53% | 11,100 | 156億7130万 | +4.53% | 9.92 | 1.04 |
| 01/22 | 1,120 | 1,127 | 1,116 | 1,124 | +1.08% | 11,200 | 155億8809万 | +4.36% | 9.87 | 1.04 |
| 01/21 | 1,115 | 1,116 | 1,107 | 1,112 | -0.54% | 14,800 | 154億2166万 | +3.63% | 9.77 | 1.02 |
| 01/20 | 1,125 | 1,125 | 1,111 | 1,118 | +0.45% | 7,000 | 155億488万 | +4.49% | 9.82 | 1.03 |
| 01/19 | 1,119 | 1,125 | 1,105 | 1,113 | +0.18% | 12,100 | 154億3553万 | +4.41% | 9.77 | 1.03 |
| 01/16 | 1,121 | 1,121 | 1,105 | 1,111 | -0.89% | 7,200 | 154億780万 | +4.61% | 9.76 | 1.02 |
| 01/15 | 1,115 | 1,121 | 1,110 | 1,121 | +0.45% | 13,300 | 155億4648万 | +5.85% | 9.84 | 1.03 |
| 01/14 | 1,100 | 1,121 | 1,100 | 1,116 | +2.01% | 18,000 | 154億7714万 | +5.68% | 9.8 | 1.03 |
| 01/13 | 1,100 | 1,100 | 1,090 | 1,094 | +0.83% | 6,900 | 151億7203万 | +3.89% | 9.61 | 1.01 |
| 01/09 | 1,086 | 1,086 | 1,081 | 1,085 | 0% | 6,900 | 150億4722万 | +3.24% | 9.53 | 1 |
| 01/08 | 1,086 | 1,087 | 1,080 | 1,085 | 0% | 6,000 | 150億4722万 | +3.43% | 9.53 | 1 |
| 01/07 | 1,097 | 1,097 | 1,082 | 1,085 | -0.64% | 10,100 | 150億4722万 | +3.53% | 9.53 | 1 |
| 01/06 | 1,100 | 1,100 | 1,081 | 1,092 | -0.55% | 10,000 | 151億4430万 | +4.3% | 9.59 | 1.01 |
| 01/05 | 1,080 | 1,102 | 1,080 | 1,098 | +1.86% | 15,100 | 152億2751万 | +4.97% | 9.64 | 1.01 |
| 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% | 9.57 | 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 |
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 | 292 4/26 | 170 1/18 1/16 | 28,000 7/6 | - | - | +16.21% 1/28 | -20.16% 1/16 |
| 2009年 3月期 | 209 7/28 7/14 | 116 10/10 | 48,000 1/27 | - | - | +34.31% 12/8 | -32.5% 10/10 |
| 2010年 3月期 | 200 5/26 5/18 | 123 3/19 | 41,000 2/12 | - | - | +9.78% 9/24 | -23.16% 2/17 |
| 2011年 3月期 | 138 5/25 | 90 3/17 | 41,000 12/3 | 17億3344万 | 11億3050万 | +91.19% 5/17 | -22.39% 3/17 |
| 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 | +40.56% 5/27 | -26.42% 5/15 |
| 2013年 3月期 | 187 3/22 | 98 10/9 | 61,000 5/16 | 23億4894万 | 12億3099万 | +32.18% 2/1 | -36.59% 5/16 |
| 2014年 3月期 | 210 1/20 | 120 12/25 | 376,000 1/20 | 26億3785万 | 15億734万 | +38.54% 1/20 | -16.2% 6/21 |
| 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 | +39.07% 4/24 | -8.93% 10/16 |
| 2016年 3月期 | 297 4/24 | 130 2/15 | 1,788,000 4/24 | 37億3068万 | 16億3295万 | +13.27% 6/18 | -26.54% 8/24 |
| 2017年 3月期 | 243 3/14 | 125 6/24 | 730,000 12/2 | 30億5237万 | 15億7015万 | +99.68% 4/21 | -11.33% 4/12 |
| 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 | +133.12% 10/4 | -21.78% 2/6 |
| 2019年 3月期 | 1,264 4/2 | 457 12/25 | 698,200 8/27 | 175億2966万 | 63億3786万 | +38.37% 8/30 | -24.87% 12/25 |
| 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 | +31.86% 10/23 | -39.15% 3/16 |
| 2021年 3月期 | 920 5/26 | 507 12/28 | 1,756,700 5/27 | 127億5893万 | 70億3128万 | +20.25% 5/11 | -16.24% 6/15 |
| 2022年 3月期 | 571 4/5 | 372 3/9 | 230,900 3/1 | 79億1886万 | 51億5904万 | +8.17% 5/9 | -9.54% 12/2 |
| 2023年 3月期 | 554 6/6 | 392 4/22 | 287,000 5/23 | 76億8309万 | 54億3641万 | +18.26% 5/23 | -5.6% 9/7 |
| 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 | +32.83% 11/17 | -12.37% 2/16 |
| 2025年 3月期 | 1,117 4/1 | 654 8/5 | 455,100 5/16 | 154億9101万 | 90億6993万 | +8.78% 11/28 | -22.86% 8/5 |
| 2026年 3月期 | 1,238 9/18 | 754 4/7 | 237,100 8/12 | 171億6908万 | 104億5677万 | +17.01% 5/19 | -11.34% 5/8 |
| 最新 | 1,015 2026/5/29 | 15,400 | 140億7643万 | +5.4% 963 | |||
年間値上がり率
- 1991/12/30 vs 1990/12/28
- -4%（0.96倍）
- 1992/12/28 vs 1991/12/30
- -41%（0.59倍）
- 1993/12/29 vs 1992/12/28
- -21%（0.79倍）
- 1994/12/30 vs 1993/12/29
- 29%（1.29倍）
- 1995/12/29 vs 1994/12/30
- -13%（0.87倍）
- 1996/12/26 vs 1995/12/29
- -8%（0.92倍）
- 1997/12/26 vs 1996/12/26
- -48%（0.52倍）
- 1998/12/28 vs 1997/12/26
- 5%（1.05倍）
- 1999/12/30 vs 1998/12/28
- 35%（1.35倍）
- 2000/12/26 vs 1999/12/30
- -49%（0.51倍）
- 2001/12/26 vs 2000/12/26
- -38%（0.62倍）
- 2002/12/27 vs 2001/12/26
- -47%（0.53倍）
- 2003/12/29 vs 2002/12/27
- 51%（1.51倍）
- 2004/12/29 vs 2003/12/29
- 34%（1.34倍）
- 2005/12/30 vs 2004/12/29
- 65%（1.65倍）
- 2006/12/29 vs 2005/12/30
- -31%（0.69倍）
- 2007/12/26 vs 2006/12/29
- -21%（0.79倍）
- 2008/12/29 vs 2007/12/26
- -19%（0.81倍）
- 2009/12/29 vs 2008/12/29
- -6%（0.94倍）
- 2010/12/29 vs 2009/12/29
- -24%（0.76倍）
- 2011/12/30 vs 2010/12/29
- 63%（1.63倍）
- 2012/12/28 vs 2011/12/30
- -39%（0.61倍）
- 2013/12/30 vs 2012/12/28
- 9%（1.09倍）
- 2014/12/30 vs 2013/12/30
- 9%（1.09倍）
- 2015/12/30 vs 2014/12/30
- 26%（1.26倍）
- 2016/12/30 vs 2015/12/30
- -5%（0.95倍）
- 2017/12/29 vs 2016/12/30
- 643%（7.43倍）
- 2018/12/28 vs 2017/12/29
- -60%（0.4倍）
- 2019/12/30 vs 2018/12/28
- 116%（2.16倍）
- 2020/12/30 vs 2019/12/30
- -54%（0.46倍）
- 2021/12/30 vs 2020/12/30
- -15%（0.85倍）
- 2022/12/30 vs 2021/12/30
- 5%（1.05倍）
- 2023/12/29 vs 2022/12/30
- 96%（1.96倍）
- 2024/12/30 vs 2023/12/29
- -8%（0.92倍）
- 2025/12/30 vs 2024/12/30
- 29%（1.29倍）
- 2026/05/29 vs 2025/12/30
- -6%（0.94倍）
- 過去安値
90円（2011/03/17） - 1028%（11.28倍）
1,015円（5/29）
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。
