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
11/11	1,037	1,054	1,037	1,054	+1.74%	9,400	-	-0.66%	-	-
11/10	1,046	1,047	1,035	1,036	-0.77%	2,800	-	-2.45%	-	-
11/09	1,048	1,053	1,039	1,044	+1.16%	3,000	-	-1.97%	-	-
11/06	1,050	1,050	1,017	1,032	-1.9%	9,000	-	-3.28%	-	-
11/05	1,067	1,067	1,050	1,052	-0.66%	2,800	-	-1.59%	-	-
11/04	1,051	1,060	1,050	1,059	+0.86%	2,800	-	-1.12%	-	-
11/02	1,045	1,050	1,044	1,050	0%	5,700	-	-2.05%	-	-
10/30	1,075	1,075	1,050	1,050	-2.33%	3,600	-	-2.14%	-	-
10/29	1,052	1,079	1,052	1,075	-0.46%	3,400	-	0%	-	-
10/28	1,051	1,080	1,051	1,080	+1.22%	4,100	-	+0.47%	-	-
10/27	1,054	1,067	1,050	1,067	0%	1,100	-	-0.65%	-	-
10/26	1,064	1,067	1,040	1,067	+1.23%	2,900	-	-0.65%	-	-
10/23	1,069	1,069	1,054	1,054	-2.04%	2,600	-	-1.77%	-	-
10/22	1,082	1,082	1,076	1,076	-0.09%	800	-	+0.28%	-	-
10/21	1,080	1,080	1,074	1,077	-0.09%	2,200	-	+0.47%	-	-
10/20	1,080	1,080	1,078	1,078	-0.19%	700	-	+0.75%	-	-
10/19	1,064	1,082	1,055	1,080	+1.41%	3,500	-	+1.03%	-	-
10/16	1,062	1,065	1,048	1,065	+2.11%	2,600	-	-0.09%	-	-
10/15	1,061	1,061	1,031	1,043	-0.67%	3,000	-	-2.07%	-	-
10/14	1,073	1,073	1,050	1,050	-2.14%	10,300	-	-1.32%	-	-
10/13	1,040	1,073	1,034	1,073	+2.98%	5,400	-	+1.04%	-	-
10/09	1,050	1,053	1,041	1,042	-1.51%	4,700	-	-1.7%	-	-
10/08	1,061	1,065	1,055	1,058	-0.56%	2,500	-	-0.09%	-	-
10/07	1,097	1,097	1,064	1,064	-2.47%	4,600	-	+0.66%	-	-
10/06	1,090	1,091	1,090	1,091	+0.09%	700	-	+3.51%	-	-
10/05	1,099	1,099	1,090	1,090	-0.82%	3,100	-	+3.81%	-	-
10/02	1,098	1,099	1,090	1,099	0%	2,100	-	+5.07%	-	-
10/01	1,096	1,099	1,087	1,099	+0.83%	7,000	-	+5.57%	-	-
09/30	1,089	1,099	1,087	1,090	+0.09%	6,700	-	+5.11%	-	-
09/29	1,089	1,089	1,077	1,089	0%	4,500	-	+5.52%	-	-
09/28	1,080	1,089	1,080	1,089	+0.93%	2,000	-	+5.93%	-	-
09/25	1,089	1,089	1,076	1,079	-0.92%	5,800	-	+5.37%	-	-
09/24	1,089	1,089	1,073	1,089	+0.55%	9,900	-	+6.76%	-	-
09/18	1,063	1,083	1,063	1,083	+1.31%	2,700	-	+6.59%	-	-
09/17	1,059	1,080	1,059	1,069	+0.94%	4,500	-	+5.74%	-	-
09/16	1,043	1,061	1,038	1,059	+1.63%	4,600	-	+5.06%	-	-
09/15	1,046	1,046	1,026	1,042	-0.57%	1,000	-	+3.78%	-	-
09/14	1,052	1,052	1,037	1,048	+0.58%	1,700	-	+4.7%	-	-
09/11	1,045	1,050	1,028	1,042	+0.68%	3,600	-	+4.41%	-	-
09/10	1,034	1,037	1,033	1,035	-0.96%	1,500	-	+4.02%	-	-
09/09	1,028	1,045	1,026	1,045	+1.65%	2,100	-	+5.24%	-	-
09/08	1,028	1,028	1,028	1,028	+0.19%	300	-	+3.73%	-	-
09/07	1,016	1,026	1,016	1,026	+0.98%	1,200	-	+3.74%	-	-
09/04	1,013	1,025	1,013	1,016	+0.4%	500	-	+2.83%	-	-
09/03	1,015	1,015	1,012	1,012	-0.3%	900	-	+2.43%	-	-
09/02	1,011	1,015	1,011	1,015	-0.1%	700	-	+2.84%	-	-
09/01	1,022	1,023	1,010	1,016	+0.59%	1,800	-	+2.94%	-	-
08/31	1,013	1,021	1,003	1,010	+1.2%	3,900	-	+2.33%	-	-
08/28	984	998	984	998	+0.5%	2,600	-	+1.22%	-	-
08/27	988	993	983	993	+1.33%	2,700	-	+0.61%	-	-
08/26	979	980	977	980	+0.1%	1,600	-	-0.81%	-	-
08/25	982	985	979	979	-0.31%	2,200	-	-1.01%	-	-
08/24	982	982	982	982	+0.1%	1,100	-	-0.71%	-	-
08/21	983	985	981	981	-0.2%	900	-	-0.91%	-	-
08/20	986	986	980	983	+0.31%	1,400	-	-0.81%	-	-
08/19	985	985	976	980	-0.61%	1,600	-	-1.11%	-	-
08/18	983	986	980	986	+0.31%	1,100	-	-0.5%	-	-
08/17	980	983	975	983	+0.82%	3,100	-	-0.71%	-	-
08/14	973	980	970	975	-0.41%	3,100	-	-1.52%	-	-
08/13	972	980	966	979	+0.72%	1,700	-	-1.11%	-	-
08/12	974	975	967	972	+0.1%	2,300	-	-1.82%	-	-
08/10	965	971	963	971	+0.62%	2,000	-	-1.92%	-	-
08/07	965	970	965	965	+0.1%	1,500	-	-2.53%	-	-
08/06	978	978	964	964	-1.43%	3,600	-	-2.63%	-	-
08/05	990	990	978	978	-1.61%	8,100	-	-1.21%	-	-
08/04	997	997	994	994	-0.2%	4,600	-	+0.4%	-	-
08/03	999	1,001	996	996	-0.3%	2,900	-	+0.71%	-	-
07/31	1,006	1,006	998	999	-0.1%	2,500	-	+1.22%	-	-
07/30	1,000	1,005	999	1,000	0%	1,000	-	+1.52%	-	-
07/29	1,010	1,010	999	1,000	-0.79%	4,200	-	+1.73%	-	-
07/28	1,010	1,010	1,000	1,008	-0.59%	4,500	-	+2.65%	-	-
07/27	1,019	1,019	1,006	1,014	+1.2%	2,000	-	+3.47%	-	-
07/24	1,002	1,004	1,002	1,002	-1.38%	800	-	+2.45%	-	-
07/23	1,014	1,018	1,004	1,016	+0.99%	4,000	-	+3.99%	-	-
07/22	1,006	1,006	1,004	1,006	+0.1%	1,000	-	+3.18%	-	-
07/21	1,012	1,025	1,005	1,005	+0.7%	4,600	-	+3.29%	-	-
07/17	1,001	1,005	998	998	-0.3%	2,600	-	+2.89%	-	-
07/16	1,005	1,018	1,001	1,001	+0.2%	3,300	-	+3.62%	-	-
07/15	1,010	1,012	988	999	+0.6%	17,100	-	+3.74%	-	-
07/14	977	996	972	993	+2.16%	8,000	-	+3.44%	-	-
07/13	980	989	972	972	0%	3,800	-	+1.57%	-	-
07/10	978	978	972	972	0%	1,900	-	+1.78%	-	-
07/09	971	986	971	972	-0.1%	800	-	+2.1%	-	-
07/08	970	980	969	973	-0.1%	1,500	-	+2.53%	-	-
07/07	976	976	969	974	+0.1%	2,500	-	+2.96%	-	-
07/06	979	984	972	973	-0.21%	2,600	-	+3.07%	-	-
07/03	968	978	968	975	+0.72%	800	-	+3.5%	-	-
07/02	974	975	967	968	+0.21%	1,100	-	+2.98%	-	-
07/01	974	974	966	966	-0.72%	1,400	-	+2.99%	-	-
06/30	965	973	965	973	+1.25%	2,600	-	+3.84%	-	-
06/29	957	967	955	961	+0.52%	1,900	-	+2.67%	-	-
06/26	968	968	953	956	0%	2,800	-	+2.14%	-	-
06/25	950	965	950	956	+0.42%	1,400	-	+2.14%	-	-
06/24	968	968	951	952	-1.45%	3,600	-	+1.71%	-	-
06/23	970	970	966	966	-0.31%	2,100	-	+3.21%	-	-
06/22	987	987	963	969	+1.25%	4,000	-	+3.64%	-	-
06/19	980	980	951	957	-1.03%	4,400	-	+2.46%	-	-
06/18	965	995	965	967	+0.21%	7,500	-	+3.53%	-	-
06/17	974	974	950	965	-0.92%	16,800	-	+3.32%	-	-
06/16	955	1,035	953	974	+7.03%	50,100	-	+4.28%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2025年 5月期	1,362 6/11	639 8/5	3,571,200 6/11	28億7926万	14億1602万	20億8202万 5/30
2026年 5月期	1,500 10/7	785 7/15	279,200 9/29	34億200万	17億8038万	21億6871万 5/29
最新	1,054 2026/11/11		9,400	24億4211万

D&Mカンパニー（189A）の時価総額の推移

2026/06/16～2026/11/11

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート