ダイセキ（9793）の株価チャート
株価
4/17
- 前日 (4/16)
- 4,190
- 始値
- 4,210
- 高値
- 4,300
- 安値
- 4,205
- 終値 +2.03%
- 4,275
- 出来高 +42.52%
- 272,500
乖離率
- 株価（5日）
移動平均値 - +2.59%
4,167 - 株価（25日）
移動平均値 - +6.9%
3,999 - 出来高（5日）
移動平均値 - +29.45%
210,500
2025/11/19～2026/04/17
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 | ||||||||||
| 04/17 | 4,210 | 4,300 | 4,205 | 4,275 | +2.03% | 272,500 | 2052億 | +6.9% | 18.05 | 2.47 |
| 04/16 | 4,190 | 4,215 | 4,145 | 4,190 | +0.84% | 191,200 | 2011億2000万 | +5.2% | 17.69 | 2.42 |
| 04/15 | 4,185 | 4,230 | 4,095 | 4,155 | -0.6% | 204,400 | 1994億4000万 | +4.55% | 17.54 | 2.4 |
| 04/14 | 4,035 | 4,190 | 4,020 | 4,180 | +3.59% | 209,200 | 2006億4000万 | +5.42% | 17.65 | 2.42 |
| 04/13 | 4,130 | 4,140 | 4,015 | 4,035 | -2.3% | 175,200 | 1936億8000万 | +2.15% | 17.04 | 2.33 |
| 04/10 | 4,105 | 4,165 | 4,100 | 4,130 | 0% | 189,300 | 1982億4000万 | +4.72% | 17.44 | 2.39 |
| 04/09 | 4,090 | 4,190 | 4,065 | 4,130 | +1.35% | 201,100 | 1982億4000万 | +4.96% | 17.44 | 2.39 |
| 04/08 | 3,975 | 4,185 | 3,950 | 4,075 | +0.74% | 318,200 | 1956億 | +3.87% | 17.2 | 2.36 |
| 04/07 | 4,005 | 4,050 | 3,990 | 4,045 | +1% | 162,500 | 1941億6000万 | +3.29% | 17.08 | 2.34 |
| 04/06 | 3,980 | 4,035 | 3,980 | 4,005 | +0.75% | 121,300 | 1922億4000万 | +2.35% | 16.91 | 2.32 |
| 04/03 | 3,925 | 3,980 | 3,925 | 3,975 | +0.63% | 98,300 | 1908億 | +1.64% | 16.78 | 2.3 |
| 04/02 | 3,935 | 3,975 | 3,930 | 3,950 | -0.13% | 130,500 | 1896億 | +1.13% | 16.68 | 2.28 |
| 04/01 | 3,900 | 3,955 | 3,865 | 3,955 | +2.59% | 165,100 | 1898億4000万 | +1.41% | 16.7 | 2.29 |
| 03/31 | 3,860 | 3,915 | 3,830 | 3,855 | -0.77% | 118,600 | 1850億4000万 | -0.98% | 16.28 | 2.23 |
| 03/30 | 3,770 | 3,885 | 3,770 | 3,885 | -0.64% | 168,600 | 1864億8000万 | -0.05% | 16.4 | 2.25 |
| 03/27 | 3,905 | 3,915 | 3,880 | 3,910 | +0.39% | 144,400 | 1876億8000万 | +0.83% | 16.51 | 2.26 |
| 03/26 | 3,920 | 3,925 | 3,850 | 3,895 | -0.13% | 146,200 | 1869億6000万 | +0.7% | 16.44 | 2.25 |
| 03/25 | 3,920 | 3,940 | 3,885 | 3,900 | +1.3% | 179,100 | 1872億 | +1.09% | 16.47 | 2.26 |
| 03/24 | 3,870 | 3,870 | 3,815 | 3,850 | +1.18% | 85,100 | 1848億 | +0.03% | 16.25 | 2.23 |
| 03/23 | 3,795 | 3,830 | 3,785 | 3,805 | -2.93% | 122,500 | 1826億4000万 | -0.91% | 16.06 | 2.2 |
| 03/19 | 3,970 | 4,010 | 3,905 | 3,920 | -1.63% | 220,100 | 1881億6000万 | +2.06% | 16.55 | 2.27 |
| 03/18 | 3,985 | 3,995 | 3,940 | 3,985 | +0.25% | 150,300 | 1912億8000万 | +3.94% | 16.82 | 2.31 |
| 03/17 | 3,965 | 4,010 | 3,955 | 3,975 | +0.63% | 110,400 | 1908億 | +3.95% | 16.78 | 2.3 |
| 03/16 | 3,960 | 4,015 | 3,920 | 3,950 | +0.25% | 178,200 | 1896億 | +3.67% | 16.68 | 2.28 |
| 03/13 | 3,880 | 3,980 | 3,880 | 3,940 | +1.81% | 201,100 | 1891億2000万 | +3.74% | 16.63 | 2.28 |
| 03/12 | 3,895 | 3,920 | 3,850 | 3,870 | -2.4% | 139,100 | 1857億6000万 | +2.27% | 16.34 | 2.24 |
| 03/11 | 4,020 | 4,035 | 3,965 | 3,965 | +0.38% | 180,600 | 1903億2000万 | +5.14% | 16.74 | 2.29 |
| 03/10 | 3,870 | 3,950 | 3,855 | 3,950 | +3.81% | 203,700 | 1896億 | +5.28% | 16.68 | 2.28 |
| 03/09 | 3,790 | 3,850 | 3,760 | 3,805 | -1.93% | 196,200 | 1826億4000万 | +1.93% | 16.06 | 2.2 |
| 03/06 | 3,905 | 3,905 | 3,815 | 3,880 | -0.64% | 122,500 | 1862億4000万 | +4.36% | 16.38 | 2.24 |
| 03/05 | 3,935 | 3,940 | 3,850 | 3,905 | +2.23% | 158,400 | 1874億4000万 | +5.54% | 16.49 | 2.26 |
| 03/04 | 3,850 | 3,865 | 3,760 | 3,820 | -2.05% | 199,200 | 1833億6000万 | +3.75% | 16.13 | 2.21 |
| 03/03 | 4,000 | 4,005 | 3,900 | 3,900 | -2.01% | 229,700 | 1872億 | +6.35% | 16.47 | 2.26 |
| 03/02 | 3,905 | 4,000 | 3,895 | 3,980 | +0.63% | 158,400 | 1910億4000万 | +9.04% | 16.8 | 2.3 |
| 02/27 | 3,895 | 3,980 | 3,885 | 3,955 | +2.59% | 244,200 | 1898億4000万 | +8.98% | 20.43 | 2.29 |
| 02/26 | 3,800 | 3,880 | 3,795 | 3,855 | +1.45% | 343,300 | 1850億4000万 | +6.88% | 19.91 | 2.23 |
| 02/25 | 3,770 | 3,835 | 3,740 | 3,800 | +0.8% | 401,600 | 1824億 | +5.91% | 19.63 | 2.2 |
| 02/24 | 3,700 | 3,860 | 3,700 | 3,770 | +1.89% | 293,400 | 1809億6000万 | +5.57% | 19.47 | 2.18 |
| 02/20 | 3,655 | 3,700 | 3,620 | 3,700 | +1.09% | 117,500 | 1776億 | +4.08% | 19.11 | 2.14 |
| 02/19 | 3,635 | 3,675 | 3,625 | 3,660 | -0.27% | 174,900 | 1756億8000万 | +3.24% | 18.9 | 2.12 |
| 02/18 | 3,650 | 3,670 | 3,630 | 3,670 | +0.55% | 110,600 | 1761億6000万 | +3.82% | 18.96 | 2.12 |
| 02/17 | 3,650 | 3,695 | 3,635 | 3,650 | -0.41% | 113,300 | 1752億 | +3.55% | 18.85 | 2.11 |
| 02/16 | 3,630 | 3,665 | 3,590 | 3,665 | +0.83% | 121,500 | 1759億2000万 | +4.24% | 18.93 | 2.12 |
| 02/13 | 3,770 | 3,795 | 3,590 | 3,635 | -4.72% | 207,900 | 1744億8000万 | +3.77% | 18.78 | 2.1 |
| 02/12 | 3,775 | 3,835 | 3,750 | 3,815 | +1.46% | 167,000 | 1831億2000万 | +9.12% | 19.7 | 2.21 |
| 02/10 | 3,730 | 3,785 | 3,710 | 3,760 | +1.08% | 209,400 | 1804億8000万 | +8.11% | 19.42 | 2.18 |
| 02/09 | 3,710 | 3,745 | 3,690 | 3,720 | +2.2% | 157,000 | 1785億6000万 | +7.45% | 19.21 | 2.15 |
| 02/06 | 3,630 | 3,700 | 3,580 | 3,640 | -0.14% | 257,300 | 1747億2000万 | +5.54% | 18.8 | 2.11 |
| 02/05 | 3,640 | 3,710 | 3,600 | 3,645 | +1.39% | 241,200 | 1749億6000万 | +5.9% | 18.83 | 2.11 |
| 02/04 | 3,560 | 3,615 | 3,545 | 3,595 | +1.55% | 166,100 | 1725億6000万 | +4.72% | 18.57 | 2.08 |
| 02/03 | 3,505 | 3,555 | 3,495 | 3,540 | +1.72% | 146,700 | 1699億2000万 | +3.3% | 18.28 | 2.05 |
| 02/02 | 3,435 | 3,510 | 3,425 | 3,480 | +0.29% | 144,400 | 1670億4000万 | +1.69% | 17.97 | 2.01 |
| 01/30 | 3,450 | 3,490 | 3,425 | 3,470 | +0.58% | 207,100 | 1665億6000万 | +1.49% | 17.92 | 2.01 |
| 01/29 | 3,405 | 3,485 | 3,395 | 3,450 | +0.88% | 216,800 | 1656億 | +1% | 17.82 | 2 |
| 01/28 | 3,415 | 3,435 | 3,395 | 3,420 | -1.01% | 208,100 | 1641億6000万 | +0.18% | 17.66 | 1.98 |
| 01/27 | 3,440 | 3,470 | 3,440 | 3,455 | +0.44% | 105,800 | 1658億4000万 | +1.2% | 17.85 | 2 |
| 01/26 | 3,450 | 3,465 | 3,430 | 3,440 | -1.01% | 128,300 | 1651億2000万 | +0.88% | 17.77 | 1.99 |
| 01/23 | 3,500 | 3,510 | 3,465 | 3,475 | +0.14% | 118,300 | 1668億 | +2% | 17.95 | 2.01 |
| 01/22 | 3,445 | 3,515 | 3,435 | 3,470 | +2.36% | 182,700 | 1665億6000万 | +1.88% | 17.92 | 2.01 |
| 01/21 | 3,400 | 3,405 | 3,370 | 3,390 | +0.3% | 88,200 | 1627億2000万 | -0.41% | 17.51 | 1.96 |
| 01/20 | 3,380 | 3,415 | 3,370 | 3,380 | 0% | 69,000 | 1622億4000万 | -0.68% | 17.46 | 1.96 |
| 01/19 | 3,395 | 3,415 | 3,375 | 3,380 | +0.15% | 90,600 | 1622億4000万 | -0.71% | 17.46 | 1.96 |
| 01/16 | 3,405 | 3,425 | 3,340 | 3,375 | -1.75% | 133,400 | 1620億 | -0.88% | 17.43 | 1.95 |
| 01/15 | 3,430 | 3,440 | 3,415 | 3,435 | +0.29% | 124,200 | 1648億8000万 | +0.82% | 17.74 | 1.99 |
| 01/14 | 3,395 | 3,430 | 3,395 | 3,425 | +0.29% | 141,000 | 1644億 | +0.56% | 17.69 | 1.98 |
| 01/13 | 3,445 | 3,450 | 3,380 | 3,415 | -0.15% | 174,000 | 1639億2000万 | +0.23% | 17.64 | 1.98 |
| 01/09 | 3,350 | 3,440 | 3,350 | 3,420 | +2.24% | 215,200 | 1641億6000万 | +0.41% | 17.66 | 1.98 |
| 01/08 | 3,320 | 3,360 | 3,260 | 3,345 | -3.18% | 314,300 | 1605億6000万 | -1.85% | 17.28 | 1.93 |
| 01/07 | 3,375 | 3,465 | 3,350 | 3,455 | +2.37% | 159,200 | 1658億4000万 | +1.26% | 17.85 | 2 |
| 01/06 | 3,380 | 3,380 | 3,330 | 3,375 | +0.6% | 174,400 | 1620億 | -1.14% | 17.43 | 1.95 |
| 01/05 | 3,390 | 3,425 | 3,330 | 3,355 | -1.32% | 155,200 | 1610億4000万 | -1.84% | 17.33 | 1.94 |
| 2025 | ||||||||||
| 12/30 | 3,430 | 3,435 | 3,400 | 3,400 | -1.59% | 105,800 | 1632億 | -0.64% | 17.56 | 1.97 |
| 12/29 | 3,450 | 3,455 | 3,430 | 3,455 | +0.88% | 73,600 | 1658億4000万 | +0.96% | 17.85 | 2 |
| 12/26 | 3,450 | 3,465 | 3,425 | 3,425 | -0.72% | 70,500 | 1644億 | +0.12% | 17.69 | 1.98 |
| 12/25 | 3,410 | 3,460 | 3,400 | 3,450 | +1.17% | 65,600 | 1656億 | +0.91% | 17.82 | 2 |
| 12/24 | 3,370 | 3,430 | 3,355 | 3,410 | 0% | 204,200 | 1636億8000万 | -0.15% | 17.61 | 1.97 |
| 12/23 | 3,400 | 3,435 | 3,375 | 3,410 | +0.44% | 109,000 | 1636億8000万 | -0.15% | 17.61 | 1.97 |
| 12/22 | 3,415 | 3,430 | 3,365 | 3,395 | 0% | 101,600 | 1629億6000万 | -0.56% | 17.54 | 1.96 |
| 12/19 | 3,410 | 3,425 | 3,385 | 3,395 | -0.44% | 148,400 | 1629億6000万 | -0.53% | 17.54 | 1.96 |
| 12/18 | 3,370 | 3,435 | 3,345 | 3,410 | +1.49% | 69,300 | 1636億8000万 | -0.03% | 17.61 | 1.97 |
| 12/17 | 3,355 | 3,370 | 3,320 | 3,360 | -0.3% | 83,300 | 1612億8000万 | -1.38% | 17.35 | 1.94 |
| 12/16 | 3,405 | 3,420 | 3,360 | 3,370 | -2.03% | 153,600 | 1617億6000万 | -0.97% | 17.41 | 1.95 |
| 12/15 | 3,430 | 3,455 | 3,410 | 3,440 | +0.29% | 72,500 | 1651億2000万 | +1.18% | 17.77 | 1.99 |
| 12/12 | 3,380 | 3,430 | 3,370 | 3,430 | +2.24% | 106,500 | 1646億4000万 | +1.15% | 17.72 | 1.98 |
| 12/11 | 3,435 | 3,440 | 3,340 | 3,355 | -1.61% | 61,600 | 1610億4000万 | -0.8% | 17.33 | 1.94 |
| 12/10 | 3,415 | 3,435 | 3,395 | 3,410 | -0.15% | 51,600 | 1636億8000万 | +0.98% | 17.61 | 1.97 |
| 12/09 | 3,420 | 3,425 | 3,385 | 3,415 | -0.15% | 68,400 | 1639億2000万 | +1.28% | 17.64 | 1.98 |
| 12/08 | 3,400 | 3,430 | 3,385 | 3,420 | +0.59% | 61,000 | 1641億6000万 | +1.63% | 17.66 | 1.98 |
| 12/05 | 3,400 | 3,435 | 3,385 | 3,400 | -1.45% | 65,900 | 1632億 | +1.34% | 17.56 | 1.97 |
| 12/04 | 3,395 | 3,450 | 3,395 | 3,450 | +1.62% | 71,400 | 1656億 | +3.2% | 17.82 | 2 |
| 12/03 | 3,435 | 3,470 | 3,395 | 3,395 | -2.3% | 120,300 | 1629億6000万 | +1.95% | 17.54 | 1.96 |
| 12/02 | 3,440 | 3,475 | 3,410 | 3,475 | +1.02% | 129,700 | 1668億 | +4.54% | 17.95 | 2.01 |
| 12/01 | 3,485 | 3,520 | 3,440 | 3,440 | -1.99% | 100,700 | 1651億2000万 | +3.77% | 17.77 | 1.99 |
| 11/28 | 3,495 | 3,540 | 3,475 | 3,510 | +0.86% | 157,300 | 1684億8000万 | +6.27% | 16.98 | 1.95 |
| 11/27 | 3,445 | 3,480 | 3,430 | 3,480 | +1.02% | 267,300 | 1670億4000万 | +5.84% | 16.83 | 1.93 |
| 11/26 | 3,400 | 3,445 | 3,390 | 3,445 | +0.88% | 119,100 | 1653億6000万 | +5.26% | 16.66 | 1.91 |
| 11/25 | 3,475 | 3,475 | 3,405 | 3,415 | -0.44% | 132,000 | 1639億2000万 | +4.72% | 16.52 | 1.9 |
| 11/21 | 3,365 | 3,430 | 3,360 | 3,430 | +1.78% | 220,500 | 1646億4000万 | +5.54% | 16.59 | 1.9 |
| 11/20 | 3,400 | 3,410 | 3,345 | 3,370 | +0.45% | 145,100 | 1617億6000万 | +4.08% | 16.3 | 1.87 |
| 11/19 | 3,380 | 3,390 | 3,325 | 3,355 | -1.03% | 166,700 | 1610億4000万 | +3.87% | 16.23 | 1.86 |
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 2月期 | 2,977 3,930 11/1 | 1,625 2,145 3/6 | 1,362,768 1,032,400 8/9 | - | - | +17.67% 10/18 | -14.8% 1/24 |
| 2009年 2月期 | 3,250 3,900 7/7 | 1,009 1,211 1/28 | 1,267,680 1,056,400 1/29 | - | - | +20.12% 3/24 | -30.97% 10/10 |
| 2010年 2月期 | 1,892 2,270 6/4 | 1,063 1,275 3/3 | 1,512,600 1,260,500 4/1 | - | - | +29.31% 4/20 | -10.42% 2/16 |
| 2011年 2月期 | 1,746 2,095 4/22 | 1,158 1,390 11/4 | 775,680 646,400 1/14 | 945億3478万 | 627億2236万 | +11.15% 12/14 | -17.94% 3/15 |
| 2012年 2月期 | 1,477 1,772 4/18 | 958 1,150 3/15 | 1,923,600 1,603,000 4/14 | 799億5972万 | 518億9260万 | +12.61% 4/18 | -9.01% 8/9 |
| 2013年 2月期 | 1,340 1,608 3/13 | 845 1,014 11/14 1,014 11/13 | 1,128,720 940,600 4/12 | 725億5939万 | 457億5573万 | +12.09% 3/21 | -10.2% 4/16 |
| 2014年 2月期 | 1,858 2,230 1/10 | 1,138 1,365 4/2 | 883,200 736,000 4/17 | 1006億2864万 | 615億9426万 | +14.23% 4/24 | -14.33% 6/7 |
| 2015年 2月期 | 1,775 2,130 1/5 | 1,308 1,570 4/11 | 650,400 542,000 3/27 | 961億1615万 | 708億4617万 | +8.02% 6/2 | -12.25% 10/17 |
| 2016年 2月期 | 2,150 2,580 6/12 | 1,300 1,560 2/12 | 661,080 550,900 10/29 | 1164億2238万 | 703億9492万 | +8.19% 5/21 | -15.88% 1/21 |
| 2017年 2月期 | 2,060 2,472 1/5 | 1,376 1,651 4/7 | 438,000 365,000 1/10 | 1115億4888万 | 745億129万 | +10.62% 4/22 | -11.07% 7/8 |
| 2018年 2月期 | 2,983 3,580 1/18 | 1,844 2,213 3/28 | 651,720 543,100 7/3 | 1539億4000万 | 998億6152万 | +10.85% 7/6 | -10.23% 2/14 |
| 2019年 2月期 | 3,029 3,635 5/22 | 1,725 2,070 1/4 | 532,560 443,800 7/2 | 1563億500万 | 890億1000万 | +17.3% 4/10 | -16.04% 12/25 |
| 2020年 2月期 | 2,804 3,365 12/13 | 1,992 2,390 8/6 | 649,560 541,300 1/7 | 1446億9500万 | 1027億7000万 | +11.19% 4/26 | -26.71% 3/19 |
| 2021年 2月期 | 2,963 3,555 1/8 | 1,497 1,796 4/6 | 546,600 455,500 4/6 | 1528億6500万 | 772億2800万 | +15.07% 1/8 | -13.53% 4/6 |
| 2022年 2月期 | 5,670 10/18 | 2,767 3,320 3/5 | 502,200 418,500 7/1 | 2925億7200万 | 1427億6000万 | +14.74% 4/7 | -13.7% 1/7 |
| 2023年 2月期 | 5,070 6/8 | 3,540 7/1 | 647,800 7/1 | 2585億7000万 | 1805億4000万 | +8.86% 9/13 | -19.75% 7/1 |
| 2024年 2月期 | 4,870 8/1 | 3,495 6/2 | 462,500 4/6 | 2483億7000万 | 1782億4500万 | +12.43% 7/3 | -11.13% 4/11 |
| 2025年 2月期 | 4,035 12/4 | 2,868 4/19 | 960,700 10/30 | 2057億8500万 | 1462億6800万 | +13.88% 6/27 | -16.33% 4/19 |
| 2026年 2月期 | 3,980 2/27 | 3,070 10/29 | 804,300 10/30 | 1910億4000万 | 1565億7000万 | +9.13% 2/12 | -12.47% 4/7 |
| 最新 | 4,275 2026/4/17 | 272,500 | 2052億 | +6.9% 3,999 | |||
年間値上がり率
- 2000/12/29 vs 1999/12/30
- -13%（0.87倍）
- 2001/12/28 vs 2000/12/29
- 14%（1.14倍）
- 2002/12/30 vs 2001/12/28
- -1%（0.99倍）
- 2003/12/30 vs 2002/12/30
- -13%（0.87倍）
- 2004/12/30 vs 2003/12/30
- 26%（1.26倍）
- 2005/12/30 vs 2004/12/30
- 36%（1.36倍）
- 2006/12/29 vs 2005/12/30
- 73%（1.73倍）
- 2007/12/28 vs 2006/12/29
- 35%（1.35倍）
- 2008/12/30 vs 2007/12/28
- -45%（0.55倍）
- 2009/12/30 vs 2008/12/30
- 11%（1.11倍）
- 2010/12/30 vs 2009/12/30
- -10%（0.9倍）
- 2011/12/30 vs 2010/12/30
- -26%（0.74倍）
- 2012/12/28 vs 2011/12/30
- -5%（0.95倍）
- 2013/12/30 vs 2012/12/28
- 73%（1.73倍）
- 2014/12/30 vs 2013/12/30
- 2%（1.02倍）
- 2015/12/30 vs 2014/12/30
- -8%（0.92倍）
- 2016/12/30 vs 2015/12/30
- 24%（1.24倍）
- 2017/12/29 vs 2016/12/30
- 31%（1.31倍）
- 2018/12/28 vs 2017/12/29
- -27%（0.73倍）
- 2019/12/30 vs 2018/12/28
- 39%（1.39倍）
- 2020/12/30 vs 2019/12/30
- -4%（0.96倍）
- 2021/12/30 vs 2020/12/30
- 103%（2.03倍）
- 2022/12/30 vs 2021/12/30
- -11%（0.89倍）
- 2023/12/29 vs 2022/12/30
- -14%（0.86倍）
- 2024/12/30 vs 2023/12/29
- -8%（0.92倍）
- 2025/12/30 vs 2024/12/30
- -6%（0.94倍）
- 2026/04/17 vs 2025/12/30
- 26%（1.26倍）
- 過去安値
596円（2001/03/05） - 617%（7.17倍）
4,275円（4/17）
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。
