D&Mカンパニー（189A）の株価チャート

株価

6/19

前日 (6/18): 967
始値: 980
高値: 980
安値: 951
終値 -1.03%: 957
出来高 -41.33%: 4,400

乖離率

株価（5日） 移動平均値: +0.21%
955
株価（25日） 移動平均値: +2.46%
934
出来高（5日） 移動平均値: -74.48%
17,240

2026/01/22～2026/06/19

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
06/19	980	980	951	957	-1.03%	4,400	21億8770万	+2.46%	9.9	0.97
06/18	965	995	965	967	+0.21%	7,500	22億1056万	+3.53%	10	0.98
06/17	974	974	950	965	-0.92%	16,800	22億599万	+3.32%	9.98	0.98
06/16	955	1,035	953	974	+7.03%	50,100	22億2656万	+4.28%	10.07	0.99
06/15	920	925	906	910	0%	7,400	20億8026万	-2.57%	9.41	0.92
06/12	906	926	900	910	-0.33%	7,100	20億8026万	-2.67%	9.41	0.92
06/11	919	930	913	913	-0.87%	1,700	20億8711万	-2.35%	9.44	0.92
06/10	906	923	906	921	+0.22%	3,700	21億540万	-1.6%	9.53	0.93
06/09	925	930	919	919	-0.65%	4,500	21億83万	-1.82%	9.51	0.93
06/08	907	933	907	925	+1.98%	11,600	21億1455万	-1.28%	9.57	0.94
06/05	907	908	902	907	+0.11%	1,000	20億7340万	-3.2%	9.38	0.92
06/04	882	912	882	906	+1.91%	4,600	20億7111万	-3.31%	9.37	0.92
06/03	910	911	881	889	-2.95%	9,500	20億3225万	-5.22%	9.2	0.9
06/02	924	925	909	916	-0.54%	4,200	20億9397万	-2.66%	9.48	0.93
06/01	924	936	913	921	-1.6%	2,600	21億540万	-2.33%	9.53	0.93
05/29	911	939	911	936	+2.86%	2,300	21億3969万	-0.85%	9.68	0.95
05/28	916	929	901	910	-4.31%	19,900	20億8026万	-3.81%	9.41	0.92
05/27	945	952	937	951	+0.63%	6,100	21億7398万	+0.32%	9.84	0.96
05/26	955	958	941	945	-1.05%	8,000	21億6027万	-0.42%	9.77	0.96
05/25	951	961	946	955	-0.31%	5,500	21億8313万	+0.63%	9.88	0.97
05/22	946	958	941	958	+0.52%	5,100	21億8998万	+1.05%	9.91	0.97
05/21	947	954	945	953	+0.32%	2,300	21億7855万	+0.53%	9.86	0.97
05/20	955	955	949	950	-0.21%	6,800	21億7170万	+0.32%	9.83	0.96
05/19	950	955	947	952	0%	4,100	21億7627万	+0.53%	9.85	0.96
05/18	958	958	950	952	+0.21%	19,700	21億7627万	+0.53%	9.85	0.96
05/15	961	965	950	950	-1.76%	10,900	21億7170万	+0.42%	9.83	0.96
05/14	983	983	963	967	-0.31%	10,700	22億1056万	+2.33%	10	0.98
05/13	946	980	930	970	+0.94%	82,200	22億1742万	+2.75%	10.03	0.98
05/12	1,078	1,078	961	961	+3.56%	158,200	21億9684万	+1.91%	9.94	0.97
05/11	928	928	928	928	0%	200	21億2140万	-1.49%	9.6	0.94
05/08	930	930	928	928	0%	1,200	21億2140万	-1.38%	9.6	0.94
05/07	926	928	926	928	+0.32%	1,900	21億2140万	-1.38%	9.6	0.94
05/01	927	927	925	925	-0.64%	1,100	21億1455万	-1.7%	9.57	0.94
04/30	930	950	930	931	+0.11%	1,000	21億2826万	-0.96%	9.63	0.94
04/28	929	930	929	930	+1.09%	700	21億2598万	-0.96%	9.62	0.94
04/27	930	930	920	920	-1.5%	2,600	21億312万	-2.13%	9.52	0.93
04/24	969	969	934	934	-2.3%	2,100	21億3512万	-0.64%	9.66	0.95
04/23	959	959	956	956	-1.44%	2,100	21億8541万	+1.59%	9.89	0.97
04/22	959	990	955	970	+2.11%	5,400	22億1742万	+3.19%	10.03	0.98
04/21	980	980	944	950	-1.96%	4,600	21億7170万	+1.17%	9.83	0.96
04/20	969	975	941	969	0%	3,500	22億1513万	+3.3%	10.02	0.98
04/17	968	979	959	969	-1.42%	800	22億1513万	+3.42%	10.02	0.98
04/16	933	983	933	983	+4.46%	4,600	22億4713万	+5.02%	10.17	1
04/15	933	986	930	941	+0.75%	31,500	21億5112万	+0.75%	9.73	0.95
04/14	959	959	934	934	-1.16%	500	21億3512万	-0.11%	9.66	0.95
04/13	945	945	930	945	+0.21%	600	21億6027万	+1.07%	9.77	0.96
04/10	930	943	930	943	-0.21%	200	21億5569万	+0.86%	9.75	0.96
04/09	939	945	930	945	-0.94%	700	21億6027万	+1.07%	9.77	0.96
04/08	942	954	930	954	+2.8%	900	21億8084万	+2.03%	9.87	0.97
04/07	931	935	926	928	0%	2,000	21億2140万	-0.64%	9.6	0.94
04/06	941	941	926	928	-0.22%	2,200	21億2140万	-0.75%	9.6	0.94
04/03	928	931	928	930	-1.17%	700	21億2598万	-0.64%	9.62	0.94
04/02	927	951	914	941	-0.11%	1,500	21億5112万	+0.43%	9.73	0.95
04/01	942	942	942	942	+3.29%	100	21億5341万	+0.53%	9.74	0.95
03/31	900	930	900	912	-0.22%	900	20億8483万	-2.67%	9.43	0.92
03/30	909	914	901	914	-0.98%	800	20億8940万	-2.66%	9.45	0.93
03/27	888	924	888	923	+2.21%	2,900	21億997万	-1.91%	9.55	0.93
03/26	931	932	901	903	-1.95%	2,000	20億6425万	-4.24%	9.34	0.91
03/25	930	930	916	921	-1.5%	2,000	21億540万	-2.54%	9.53	0.93
03/24	950	950	935	935	-0.53%	200	21億3741万	-1.27%	9.67	0.95
03/23	957	957	930	940	-0.21%	4,400	21億4884万	-0.74%	9.72	0.95
03/19	925	942	925	942	+0.21%	1,200	21億5341万	-0.53%	9.74	0.95
03/18	940	942	940	940	0%	1,000	21億4884万	-0.84%	9.72	0.95
03/17	945	945	940	940	+1.08%	2,400	21億4884万	-0.84%	9.72	0.95
03/16	947	947	930	930	-2.11%	1,900	21億2598万	-1.9%	9.62	0.94
03/13	950	950	950	950	+1.5%	100	21億7170万	+0.11%	9.83	0.96
03/12	929	936	929	936	-0.74%	600	21億3969万	-1.37%	9.68	0.95
03/11	926	948	920	943	-1.26%	4,700	21億5569万	-0.63%	9.75	0.96
03/10	955	955	955	955	+1.06%	100	21億8313万	+0.63%	9.88	0.97
03/09	931	945	915	945	0%	1,100	21億6027万	-0.42%	9.77	0.96
03/06	966	966	945	945	+0.43%	1,300	21億6027万	-0.32%	9.77	0.96
03/05	931	946	931	941	+0.32%	300	21億5112万	-0.74%	9.73	0.95
03/04	911	958	911	938	+1.3%	4,300	21億4426万	-1.16%	9.7	0.95
03/03	935	951	924	926	-2.73%	8,700	21億1683万	-2.42%	9.58	0.94
03/02	960	960	952	952	-0.83%	1,900	21億7627万	+0.21%	9.85	0.96
02/27	948	960	948	960	+1.27%	3,000	21億9456万	+1.05%	9.93	0.97
02/26	948	948	939	948	+0.53%	6,100	21億6712万	-0.11%	9.81	0.96
02/25	942	946	941	943	-0.63%	2,100	21億5569万	-0.63%	9.75	0.96
02/24	958	958	940	949	-1.96%	6,200	21億6941万	-0.11%	9.82	0.96
02/20	961	968	952	968	+0.73%	2,200	22億1284万	+1.89%	10.01	0.98
02/19	936	961	932	961	+0.63%	2,300	21億9684万	+1.26%	9.94	0.97
02/18	955	955	955	955	-1.55%	100	21億8313万	+0.63%	9.88	0.97
02/17	948	970	948	970	+0.83%	1,400	22億1742万	+2.21%	10.03	0.98
02/16	933	962	930	962	+3.11%	5,600	21億9913万	+1.37%	9.95	0.97
02/13	948	949	933	933	-1.17%	2,700	21億3283万	-1.69%	9.65	0.95
02/12	950	953	919	944	-1.56%	7,500	21億5798万	-0.63%	9.76	0.96
02/10	930	962	930	959	+1.48%	4,800	21億9227万	+0.95%	9.92	0.97
02/09	966	966	945	945	+0.53%	400	21億6027万	-0.42%	9.77	0.96
02/06	960	960	922	940	-1.88%	8,600	21億4884万	-0.84%	9.72	0.95
02/05	945	958	925	958	+1.38%	2,000	21億8998万	+1.05%	9.91	0.97
02/04	935	956	924	945	+0.75%	2,100	21億6027万	-0.21%	9.77	0.96
02/03	936	949	936	938	-0.95%	2,600	21億4426万	-1.05%	9.7	0.95
02/02	939	952	933	947	-0.73%	1,800	21億6484万	-0.21%	9.8	0.96
01/30	926	954	926	954	+2.8%	1,500	21億8084万	+0.42%	9.87	0.97
01/29	925	930	925	928	-1.28%	2,600	21億2140万	-2.32%	9.6	0.94
01/28	939	945	936	940	-1.26%	2,700	21億4884万	-1.16%	9.72	0.95
01/27	952	952	952	952	+1.17%	100	21億7627万	+0.11%	9.85	0.96
01/26	955	955	941	941	-1.05%	1,300	21億5112万	-1.05%	9.73	0.95
01/23	948	956	945	951	0%	1,400	21億7398万	0%	9.84	0.96
01/22	948	952	948	951	+0.32%	1,700	21億7398万	-0.11%	9.84	0.96

年初来

年度	株価		出来高	25日乖離
年度	高値	安値	大商い	プラス	マイナス
2025年 5月期	1,362 6/11	639 8/5	3,571,200 6/11	+18.77% 6/4	-34.26% 8/5
最新	957 2026/6/19		4,400	+2.46% 934

年間値上がり率

2025/12/30 vs 2024/12/30: 18%（1.18倍）
2026/06/19 vs 2025/12/30: 3%（1.03倍）
過去安値 639円（2024/08/05）: 50%（1.5倍）
957円（6/19）

D&Mカンパニー（189A）の株価チャート

株価

6/19

乖離率

2026/01/22～2026/06/19

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート