- 9793
- 2026/09/28
- 時価
- 1725億円
- PER 予
- 15.18倍
- 2010年以降
- 11.79-40.21倍
（2010-2026年） - PBR
- 2.05倍
- 2010年以降
- 0.94-3.78倍
（2010-2026年） - 配当 予
- 2.39%
- ROE 予
- 13.51%
- ROA 予
- 10.56%
- 資料
- Link
- CSV,JSON
ダイセキ（9793）の株価チャート
株価
9/28
- 前日 (9/25)
- 3,675
- 始値
- 3,685
- 高値
- 3,685
- 安値
- 3,585
- 終値 -2.18%
- 3,595
- 出来高 +28.11%
- 158,600
乖離率
- 株価（5日）
移動平均値 - -2.6%
3,691 - 株価（25日）
移動平均値 - -3.98%
3,744 - 出来高（5日）
移動平均値 - +9.73%
144,540
2026/04/30～2026/09/28
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 | ||||||||||
| 09/28 | 3,685 | 3,685 | 3,585 | 3,595 | -2.18% | 158,600 | - | -3.98% | - | - |
| 09/25 | 3,705 | 3,705 | 3,660 | 3,675 | -0.68% | 123,800 | - | -2.03% | - | - |
| 09/24 | 3,690 | 3,745 | 3,685 | 3,700 | -0.4% | 156,500 | - | -1.49% | - | - |
| 09/18 | 3,770 | 3,775 | 3,685 | 3,715 | -1.46% | 168,700 | - | -1.25% | - | - |
| 09/17 | 3,760 | 3,785 | 3,755 | 3,770 | +0.67% | 115,100 | - | +0.05% | - | - |
| 09/16 | 3,710 | 3,745 | 3,705 | 3,745 | +0.94% | 112,100 | - | -0.72% | - | - |
| 09/15 | 3,740 | 3,750 | 3,700 | 3,710 | -0.67% | 79,900 | - | -1.75% | - | - |
| 09/14 | 3,680 | 3,755 | 3,665 | 3,735 | +2.19% | 119,400 | - | -1.16% | - | - |
| 09/11 | 3,630 | 3,685 | 3,615 | 3,655 | -0.68% | 115,000 | - | -3.31% | - | - |
| 09/10 | 3,630 | 3,740 | 3,615 | 3,680 | +1.52% | 198,900 | - | -2.77% | - | - |
| 09/09 | 3,610 | 3,640 | 3,595 | 3,625 | -0.14% | 63,700 | - | -4.28% | - | - |
| 09/08 | 3,695 | 3,710 | 3,630 | 3,630 | -1.63% | 106,300 | - | -4.27% | - | - |
| 09/07 | 3,700 | 3,715 | 3,680 | 3,690 | -0.54% | 149,600 | - | -2.77% | - | - |
| 09/04 | 3,755 | 3,780 | 3,710 | 3,710 | -1.59% | 78,600 | - | -2.37% | - | - |
| 09/03 | 3,755 | 3,795 | 3,745 | 3,770 | +1.07% | 115,300 | - | -0.92% | - | - |
| 09/02 | 3,760 | 3,770 | 3,715 | 3,730 | -1.58% | 185,600 | - | -2.05% | - | - |
| 09/01 | 3,785 | 3,825 | 3,770 | 3,790 | -0.13% | 118,600 | - | -0.6% | - | - |
| 08/31 | 3,800 | 3,810 | 3,760 | 3,795 | -0.26% | 122,400 | - | -0.52% | - | - |
| 08/28 | 3,840 | 3,850 | 3,785 | 3,805 | -2.06% | 122,500 | - | -0.26% | - | - |
| 08/27 | 3,860 | 3,895 | 3,855 | 3,885 | +0.13% | 111,500 | - | +1.83% | - | - |
| 08/26 | 3,875 | 3,905 | 3,865 | 3,880 | +0.65% | 107,800 | - | +1.84% | - | - |
| 08/25 | 3,855 | 3,880 | 3,845 | 3,855 | +0.39% | 73,300 | - | +1.29% | - | - |
| 08/24 | 3,805 | 3,865 | 3,800 | 3,840 | +0.92% | 69,300 | - | +0.97% | - | - |
| 08/21 | 3,815 | 3,825 | 3,790 | 3,805 | +0.13% | 54,600 | - | +0.08% | - | - |
| 08/20 | 3,810 | 3,830 | 3,795 | 3,800 | +0.53% | 85,600 | - | -0.11% | - | - |
| 08/19 | 3,815 | 3,835 | 3,740 | 3,780 | -0.79% | 159,800 | - | -0.71% | - | - |
| 08/18 | 3,850 | 3,865 | 3,810 | 3,810 | -1.04% | 85,400 | - | -0.1% | - | - |
| 08/17 | 3,855 | 3,900 | 3,845 | 3,850 | -0.13% | 105,400 | - | +0.81% | - | - |
| 08/14 | 3,840 | 3,880 | 3,840 | 3,855 | -0.39% | 119,600 | - | +0.89% | - | - |
| 08/13 | 3,840 | 3,870 | 3,820 | 3,870 | +0.78% | 97,600 | - | +1.26% | - | - |
| 08/12 | 3,795 | 3,860 | 3,785 | 3,840 | +1.19% | 149,100 | - | +0.39% | - | - |
| 08/10 | 3,830 | 3,830 | 3,750 | 3,795 | +0.93% | 109,300 | - | -0.84% | - | - |
| 08/07 | 3,740 | 3,790 | 3,720 | 3,760 | -0.53% | 162,800 | - | -1.8% | - | - |
| 08/06 | 3,740 | 3,785 | 3,735 | 3,780 | +1.2% | 167,700 | - | -1.56% | - | - |
| 08/05 | 3,740 | 3,755 | 3,720 | 3,735 | +0.13% | 118,000 | - | -2.94% | - | - |
| 08/04 | 3,750 | 3,750 | 3,710 | 3,730 | +0.27% | 115,900 | - | -3.27% | - | - |
| 08/03 | 3,760 | 3,765 | 3,690 | 3,720 | -2.11% | 166,900 | - | -3.73% | - | - |
| 07/31 | 3,830 | 3,850 | 3,770 | 3,800 | -1.04% | 148,300 | - | -1.86% | - | - |
| 07/30 | 3,845 | 3,855 | 3,780 | 3,840 | -0.52% | 100,300 | - | -0.95% | - | - |
| 07/29 | 3,885 | 3,890 | 3,820 | 3,860 | +0.39% | 151,200 | - | -0.54% | - | - |
| 07/28 | 3,825 | 3,870 | 3,825 | 3,845 | +0.26% | 129,800 | - | -0.98% | - | - |
| 07/27 | 3,815 | 3,855 | 3,800 | 3,835 | +0.79% | 140,100 | - | -1.26% | - | - |
| 07/24 | 3,750 | 3,815 | 3,740 | 3,805 | +0.26% | 91,300 | - | -2.08% | - | - |
| 07/23 | 3,745 | 3,815 | 3,735 | 3,795 | +0.93% | 131,900 | - | -2.42% | - | - |
| 07/22 | 3,760 | 3,815 | 3,730 | 3,760 | -0.53% | 156,400 | - | -3.37% | - | - |
| 07/21 | 3,810 | 3,825 | 3,780 | 3,780 | 0% | 91,900 | - | -2.93% | - | - |
| 07/17 | 3,815 | 3,835 | 3,745 | 3,780 | -0.92% | 94,700 | - | -3.1% | - | - |
| 07/16 | 3,870 | 3,900 | 3,805 | 3,815 | -1.04% | 94,500 | - | -2.28% | - | - |
| 07/15 | 3,870 | 3,905 | 3,815 | 3,855 | -0.39% | 104,600 | - | -1.36% | - | - |
| 07/14 | 3,910 | 3,935 | 3,835 | 3,870 | -2.27% | 127,400 | - | -0.97% | - | - |
| 07/13 | 3,960 | 4,005 | 3,930 | 3,960 | +0.25% | 120,300 | - | +1.36% | - | - |
| 07/10 | 3,925 | 3,985 | 3,905 | 3,950 | +1.8% | 149,900 | - | +1.15% | - | - |
| 07/09 | 3,900 | 3,925 | 3,845 | 3,880 | -0.51% | 215,000 | - | -0.61% | - | - |
| 07/08 | 3,900 | 3,940 | 3,885 | 3,900 | -0.89% | 246,800 | - | -0.13% | - | - |
| 07/07 | 3,905 | 3,950 | 3,885 | 3,935 | +0.9% | 165,900 | - | +0.74% | - | - |
| 07/06 | 3,845 | 3,910 | 3,800 | 3,900 | +1.56% | 248,000 | - | -0.2% | - | - |
| 07/03 | 3,680 | 3,845 | 3,680 | 3,840 | -4.71% | 497,600 | - | -1.87% | - | - |
| 07/02 | 4,025 | 4,080 | 4,015 | 4,030 | +1.38% | 161,400 | - | +2.78% | - | - |
| 07/01 | 3,950 | 3,990 | 3,910 | 3,975 | +1.15% | 159,000 | - | +1.25% | - | - |
| 06/30 | 3,950 | 3,990 | 3,930 | 3,930 | -0.13% | 116,800 | - | -0.1% | - | - |
| 06/29 | 3,935 | 3,980 | 3,925 | 3,935 | +0.13% | 157,200 | - | -0.28% | - | - |
| 06/26 | 3,890 | 3,955 | 3,880 | 3,930 | +0.26% | 130,500 | - | -0.68% | - | - |
| 06/25 | 3,965 | 3,975 | 3,920 | 3,920 | -0.51% | 96,600 | - | -1.28% | - | - |
| 06/24 | 3,980 | 4,020 | 3,920 | 3,940 | +0.77% | 172,500 | - | -1.13% | - | - |
| 06/23 | 3,885 | 3,950 | 3,855 | 3,910 | +1.16% | 186,000 | - | -2.18% | - | - |
| 06/22 | 3,865 | 3,880 | 3,835 | 3,865 | -0.39% | 79,900 | - | -3.74% | - | - |
| 06/19 | 3,865 | 3,885 | 3,845 | 3,880 | -0.39% | 161,000 | - | -3.82% | - | - |
| 06/18 | 3,825 | 3,895 | 3,805 | 3,895 | +1.56% | 129,800 | - | -3.92% | - | - |
| 06/17 | 3,840 | 3,860 | 3,820 | 3,835 | +0.13% | 105,400 | - | -5.8% | - | - |
| 06/16 | 3,920 | 3,920 | 3,825 | 3,830 | -3.53% | 160,000 | - | -6.33% | - | - |
| 06/15 | 3,890 | 3,995 | 3,890 | 3,970 | +2.85% | 162,000 | - | -3.31% | - | - |
| 06/12 | 3,895 | 3,915 | 3,850 | 3,860 | -1.15% | 114,200 | - | -6.27% | - | - |
| 06/11 | 3,890 | 3,910 | 3,830 | 3,905 | +1.03% | 85,000 | - | -5.52% | - | - |
| 06/10 | 3,870 | 3,890 | 3,840 | 3,865 | +0.52% | 135,000 | - | -6.78% | - | - |
| 06/09 | 3,950 | 3,950 | 3,825 | 3,845 | -1.66% | 143,400 | - | -7.55% | - | - |
| 06/08 | 3,890 | 3,950 | 3,850 | 3,910 | -0.38% | 146,500 | - | -6.32% | - | - |
| 06/05 | 3,915 | 3,945 | 3,885 | 3,925 | +0.9% | 103,400 | - | -6.28% | - | - |
| 06/04 | 3,920 | 3,920 | 3,855 | 3,890 | -1.14% | 78,600 | - | -7.34% | - | - |
| 06/03 | 3,920 | 3,960 | 3,900 | 3,935 | -1.01% | 86,800 | - | -6.49% | - | - |
| 06/02 | 3,895 | 3,995 | 3,830 | 3,975 | -1.49% | 143,200 | - | -5.72% | - | - |
| 06/01 | 3,990 | 4,045 | 3,955 | 4,035 | 0% | 125,700 | - | -4.56% | - | - |
| 05/29 | 4,180 | 4,180 | 4,035 | 4,035 | -2.89% | 214,500 | - | -4.83% | - | - |
| 05/28 | 4,195 | 4,200 | 4,110 | 4,155 | -0.72% | 119,300 | - | -2.21% | - | - |
| 05/27 | 4,225 | 4,295 | 4,165 | 4,185 | -0.71% | 110,100 | - | -1.62% | - | - |
| 05/26 | 4,185 | 4,235 | 4,145 | 4,215 | 0% | 95,900 | - | -0.92% | - | - |
| 05/25 | 4,215 | 4,275 | 4,180 | 4,215 | -1.29% | 94,800 | - | -0.87% | - | - |
| 05/22 | 4,280 | 4,285 | 4,210 | 4,270 | -0.35% | 69,400 | - | +0.47% | - | - |
| 05/21 | 4,300 | 4,340 | 4,270 | 4,285 | +1.3% | 105,500 | - | +1.04% | - | - |
| 05/20 | 4,360 | 4,360 | 4,160 | 4,230 | -2.98% | 133,300 | - | -0.12% | - | - |
| 05/19 | 4,400 | 4,425 | 4,315 | 4,360 | +0.58% | 89,400 | - | +3.05% | - | - |
| 05/18 | 4,405 | 4,405 | 4,310 | 4,335 | -1.25% | 98,700 | - | +2.75% | - | - |
| 05/15 | 4,325 | 4,400 | 4,320 | 4,390 | +1.74% | 130,100 | - | +4.33% | - | - |
| 05/14 | 4,320 | 4,390 | 4,295 | 4,315 | +0.82% | 143,200 | - | +2.93% | - | - |
| 05/13 | 4,265 | 4,315 | 4,250 | 4,280 | +0.47% | 84,200 | - | +2.42% | - | - |
| 05/12 | 4,250 | 4,330 | 4,210 | 4,260 | -0.23% | 149,400 | - | +2.26% | - | - |
| 05/11 | 4,245 | 4,295 | 4,225 | 4,270 | +0.59% | 129,500 | - | +2.82% | - | - |
| 05/08 | 4,250 | 4,280 | 4,205 | 4,245 | +0.35% | 187,900 | - | +2.61% | - | - |
| 05/07 | 4,230 | 4,290 | 4,195 | 4,230 | +1.2% | 142,700 | - | +2.62% | - | - |
| 05/01 | 4,170 | 4,215 | 4,130 | 4,180 | -0.83% | 112,000 | - | +1.7% | - | - |
| 04/30 | 4,210 | 4,260 | 4,210 | 4,215 | -1.06% | 171,100 | - | +2.86% | - | - |
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 | 3,595 2026/9/28 | 158,600 | 1725億6000万 | -3.98% 3,744 | |||
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）
- 2026/09/28 vs 2025/12/30
- 6%（1.06倍）
- 過去安値
655円（2001/03/05） - 448%（5.48倍）
3,595円（9/28）
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。
