D&Mカンパニー（189A）の株価チャート

株価

4/20

前日 (4/17): 969
始値: 969
高値: 975
安値: 941
終値 ±0%: 969
出来高 +337.5%: 3,500

乖離率

株価（5日） 移動平均値: +1.04%
959
株価（25日） 移動平均値: +3.3%
938
出来高（5日） 移動平均値: -57.21%
8,180

2025/11/20～2026/04/20

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
04/20	969	975	941	969	0%	3,500	22億1513万	+3.3%	14.67	0.98
04/17	968	979	959	969	-1.42%	800	22億1513万	+3.42%	14.67	0.98
04/16	933	983	933	983	+4.46%	4,600	22億4713万	+5.02%	14.88	1
04/15	933	986	930	941	+0.75%	31,500	21億5112万	+0.75%	14.25	0.95
04/14	959	959	934	934	-1.16%	500	21億3512万	-0.11%	14.14	0.95
04/13	945	945	930	945	+0.21%	600	21億6027万	+1.07%	14.31	0.96
04/10	930	943	930	943	-0.21%	200	21億5569万	+0.86%	14.28	0.96
04/09	939	945	930	945	-0.94%	700	21億6027万	+1.07%	14.31	0.96
04/08	942	954	930	954	+2.8%	900	21億8084万	+2.03%	14.44	0.97
04/07	931	935	926	928	0%	2,000	21億2140万	-0.64%	14.05	0.94
04/06	941	941	926	928	-0.22%	2,200	21億2140万	-0.75%	14.05	0.94
04/03	928	931	928	930	-1.17%	700	21億2598万	-0.64%	14.08	0.94
04/02	927	951	914	941	-0.11%	1,500	21億5112万	+0.43%	14.25	0.95
04/01	942	942	942	942	+3.29%	100	21億5341万	+0.53%	14.26	0.95
03/31	900	930	900	912	-0.22%	900	20億8483万	-2.67%	13.81	0.92
03/30	909	914	901	914	-0.98%	800	20億8940万	-2.66%	13.84	0.93
03/27	888	924	888	923	+2.21%	2,900	21億997万	-1.91%	13.97	0.93
03/26	931	932	901	903	-1.95%	2,000	20億6425万	-4.24%	13.67	0.91
03/25	930	930	916	921	-1.5%	2,000	21億540万	-2.54%	13.94	0.93
03/24	950	950	935	935	-0.53%	200	21億3741万	-1.27%	14.16	0.95
03/23	957	957	930	940	-0.21%	4,400	21億4884万	-0.74%	14.23	0.95
03/19	925	942	925	942	+0.21%	1,200	21億5341万	-0.53%	14.26	0.95
03/18	940	942	940	940	0%	1,000	21億4884万	-0.84%	14.23	0.95
03/17	945	945	940	940	+1.08%	2,400	21億4884万	-0.84%	14.23	0.95
03/16	947	947	930	930	-2.11%	1,900	21億2598万	-1.9%	14.08	0.94
03/13	950	950	950	950	+1.5%	100	21億7170万	+0.11%	14.38	0.96
03/12	929	936	929	936	-0.74%	600	21億3969万	-1.37%	14.17	0.95
03/11	926	948	920	943	-1.26%	4,700	21億5569万	-0.63%	14.28	0.96
03/10	955	955	955	955	+1.06%	100	21億8313万	+0.63%	14.46	0.97
03/09	931	945	915	945	0%	1,100	21億6027万	-0.42%	14.31	0.96
03/06	966	966	945	945	+0.43%	1,300	21億6027万	-0.32%	14.31	0.96
03/05	931	946	931	941	+0.32%	300	21億5112万	-0.74%	14.25	0.95
03/04	911	958	911	938	+1.3%	4,300	21億4426万	-1.16%	14.2	0.95
03/03	935	951	924	926	-2.73%	8,700	21億1683万	-2.42%	14.02	0.94
03/02	960	960	952	952	-0.83%	1,900	21億7627万	+0.21%	14.41	0.96
02/27	948	960	948	960	+1.27%	3,000	21億9456万	+1.05%	14.53	0.97
02/26	948	948	939	948	+0.53%	6,100	21億6712万	-0.11%	14.35	0.96
02/25	942	946	941	943	-0.63%	2,100	21億5569万	-0.63%	14.28	0.96
02/24	958	958	940	949	-1.96%	6,200	21億6941万	-0.11%	14.37	0.96
02/20	961	968	952	968	+0.73%	2,200	22億1284万	+1.89%	14.65	0.98
02/19	936	961	932	961	+0.63%	2,300	21億9684万	+1.26%	14.55	0.97
02/18	955	955	955	955	-1.55%	100	21億8313万	+0.63%	14.46	0.97
02/17	948	970	948	970	+0.83%	1,400	22億1742万	+2.21%	14.68	0.98
02/16	933	962	930	962	+3.11%	5,600	21億9913万	+1.37%	14.56	0.97
02/13	948	949	933	933	-1.17%	2,700	21億3283万	-1.69%	14.12	0.95
02/12	950	953	919	944	-1.56%	7,500	21億5798万	-0.63%	14.29	0.96
02/10	930	962	930	959	+1.48%	4,800	21億9227万	+0.95%	14.52	0.97
02/09	966	966	945	945	+0.53%	400	21億6027万	-0.42%	14.31	0.96
02/06	960	960	922	940	-1.88%	8,600	21億4884万	-0.84%	14.23	0.95
02/05	945	958	925	958	+1.38%	2,000	21億8998万	+1.05%	14.5	0.97
02/04	935	956	924	945	+0.75%	2,100	21億6027万	-0.21%	14.31	0.96
02/03	936	949	936	938	-0.95%	2,600	21億4426万	-1.05%	14.2	0.95
02/02	939	952	933	947	-0.73%	1,800	21億6484万	-0.21%	14.34	0.96
01/30	926	954	926	954	+2.8%	1,500	21億8084万	+0.42%	14.44	0.97
01/29	925	930	925	928	-1.28%	2,600	21億2140万	-2.32%	14.05	0.94
01/28	939	945	936	940	-1.26%	2,700	21億4884万	-1.16%	14.23	0.95
01/27	952	952	952	952	+1.17%	100	21億7627万	+0.11%	14.41	0.96
01/26	955	955	941	941	-1.05%	1,300	21億5112万	-1.05%	14.25	0.95
01/23	948	956	945	951	0%	1,400	21億7398万	0%	14.4	0.96
01/22	948	952	948	951	+0.32%	1,700	21億7398万	-0.11%	14.4	0.96
01/21	955	956	947	948	-0.63%	1,000	21億6712万	-0.42%	14.35	0.96
01/20	969	969	947	954	0%	2,000	21億8084万	+0.21%	14.44	0.97
01/19	955	960	954	954	+0.85%	1,500	21億8084万	0%	14.44	0.97
01/16	951	956	946	946	-0.11%	2,400	21億6255万	-1.05%	14.32	0.96
01/15	951	959	939	947	-0.94%	4,600	21億6484万	-1.25%	14.34	0.96
01/14	981	981	956	956	-1.85%	3,900	21億8541万	-0.62%	14.47	0.97
01/13	997	997	965	974	+1.56%	6,500	22億2656万	+0.93%	14.75	0.99
01/09	954	960	953	959	+0.1%	1,400	21億9227万	-0.83%	14.52	0.97
01/08	949	958	946	958	+0.84%	1,400	21億8998万	-1.24%	14.5	0.97
01/07	942	955	940	950	+0.11%	4,200	21億7170万	-2.46%	14.38	0.96
01/06	940	949	927	949	+1.39%	3,000	21億6941万	-3.06%	14.37	0.96
01/05	920	937	920	936	+0.54%	2,800	21億3969万	-4.68%	14.17	0.95
2025
12/30	934	943	930	931	-0.32%	3,500	21億2826万	-5.67%	14.09	0.94
12/29	943	943	931	934	-0.21%	3,000	21億3512万	-5.75%	14.14	0.95
12/26	963	963	923	936	-2.8%	7,900	21億3969万	-5.84%	14.17	0.95
12/25	975	975	951	963	-0.72%	3,300	22億141万	-3.6%	14.58	0.98
12/24	991	991	965	970	+0.94%	6,400	22億1742万	-3.19%	14.68	0.98
12/23	968	975	958	961	+0.84%	3,800	21億9684万	-4.38%	14.55	0.97
12/22	961	970	951	953	-0.52%	3,500	21億7855万	-5.55%	14.43	0.97
12/19	940	958	938	958	+0.42%	4,300	21億8998万	-5.43%	14.5	0.97
12/18	948	964	948	954	+0.63%	500	21億8084万	-6.19%	14.44	0.97
12/17	931	952	929	948	+0.21%	6,300	21億6712万	-7.24%	14.35	0.96
12/16	965	965	926	946	-2.07%	15,000	21億6255万	-7.89%	14.32	0.96
12/15	970	990	960	966	+1.15%	5,000	22億827万	-6.4%	14.62	0.98
12/12	950	968	938	955	+0.1%	4,400	21億8313万	-7.73%	14.46	0.97
12/11	982	982	933	954	-2.95%	13,400	21億8084万	-8.18%	14.44	0.97
12/10	994	1,001	983	983	-3.25%	15,300	22億4713万	-5.75%	14.88	1
12/09	1,017	1,019	995	1,016	-0.1%	4,300	23億2257万	-2.87%	15.38	1.03
12/08	1,012	1,026	1,005	1,017	-0.97%	2,200	23億2486万	-3.05%	15.4	1.03
12/05	1,019	1,042	1,010	1,027	-0.29%	2,800	23億4772万	-2.47%	15.55	1.04
12/04	1,050	1,061	1,030	1,030	-0.19%	3,600	23億5458万	-2.46%	15.59	1.04
12/03	1,031	1,036	1,028	1,032	+0.19%	1,300	23億5915万	-2.64%	15.62	1.05
12/02	1,075	1,075	1,030	1,030	-1.62%	1,100	23億5458万	-3.2%	15.59	1.04
12/01	1,070	1,070	1,041	1,047	-2.15%	2,000	23億9344万	-2.06%	15.85	1.06
11/28	1,037	1,070	1,029	1,070	+2.79%	4,000	24億4602万	-0.37%	16.2	1.11
11/27	1,030	1,070	1,030	1,041	0%	2,000	23億7972万	-3.43%	15.76	1.08
11/26	1,060	1,060	1,040	1,041	+0.58%	5,300	23億7972万	-3.97%	15.76	1.08
11/25	1,044	1,047	1,022	1,035	+0.68%	2,600	23億6601万	-5.39%	15.67	1.08
11/21	1,020	1,038	1,018	1,028	-1.53%	3,200	23億5000万	-6.46%	15.56	1.07
11/20	1,066	1,066	1,019	1,044	+0.29%	5,600	23億8658万	-5.43%	15.81	1.09

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	969 2026/4/20		3,500	+3.3% 938

年間値上がり率

2025/12/30 vs 2024/12/30: 18%（1.18倍）
2026/04/20 vs 2025/12/30: 4%（1.04倍）
過去安値 639円（2024/08/05）: 52%（1.52倍）
969円（4/20）

D&Mカンパニー（189A）の株価チャート

株価

4/20

乖離率

2025/11/20～2026/04/20

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