ドーン（2303）の株価チャート
株価
5/29
- 前日 (5/28)
- 1,346
- 始値
- 1,392
- 高値
- 1,392
- 安値
- 1,312
- 終値 +1.34%
- 1,364
- 出来高 +25.16%
- 19,400
乖離率
- 株価（5日）
移動平均値 - -1.66%
1,387 - 株価（25日）
移動平均値 - -3.81%
1,418 - 出来高（5日）
移動平均値 - -36.48%
30,540
2025/12/26～2026/05/29
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 | 6/1, 株式分割 1→2 | |||||||||
| 2026 | ||||||||||
| 05/29 | 1,392 | 1,392 | 1,312 | 1,364 | +1.34% | 19,400 | 45億120万 | -3.81% | 18.86 | 2.84 |
| 05/28 | 1,361 | 1,389 | 1,344 | 1,346 | -3.13% | 15,500 | 44億4180万 | -5.28% | 18.61 | 2.81 |
| 05/27 | 1,435 | 1,435 | 1,380 | 1,390 | -1.42% | 23,800 | 91億7070万 | -2.56% | 19.21 | 2.9 |
| 05/26 | 1,426 | 1,426 | 1,405 | 1,410 | -1.02% | 40,600 | 93億270万 | -1.5% | 19.49 | 2.94 |
| 05/25 | 1,438 | 1,470 | 1,405 | 1,424 | +0.32% | 53,400 | 93億9840万 | -0.7% | 19.69 | 2.97 |
| 05/22 | 1,388 | 1,421 | 1,375 | 1,420 | +4.18% | 32,000 | 93億6870万 | -1.15% | 19.62 | 2.96 |
| 05/21 | 1,348 | 1,398 | 1,343 | 1,363 | +6.32% | 37,200 | 89億9250万 | -4.99% | 18.84 | 2.84 |
| 05/20 | 1,340 | 1,369 | 1,281 | 1,282 | -5.07% | 26,600 | 84億5790万 | -10.63% | 17.72 | 2.67 |
| 05/19 | 1,369 | 1,397 | 1,344 | 1,350 | +0.37% | 23,200 | 89億1000万 | -6.18% | 18.66 | 2.81 |
| 05/18 | 1,325 | 1,354 | 1,315 | 1,345 | +1.55% | 9,000 | 88億7700万 | -6.66% | 18.59 | 2.8 |
| 05/15 | 1,378 | 1,386 | 1,276 | 1,325 | -3.85% | 49,200 | 87億4170万 | -8.21% | 18.31 | 2.76 |
| 05/14 | 1,425 | 1,425 | 1,363 | 1,378 | -3.5% | 35,200 | 90億9150万 | -4.74% | 19.04 | 2.87 |
| 05/13 | 1,480 | 1,480 | 1,420 | 1,428 | -1.89% | 12,400 | 94億2150万 | -1.35% | 19.73 | 2.98 |
| 05/12 | 1,520 | 1,520 | 1,435 | 1,455 | -1.72% | 21,400 | 96億300万 | +0.76% | 20.12 | 3.03 |
| 05/11 | 1,488 | 1,523 | 1,463 | 1,481 | +1.23% | 31,400 | 97億7130万 | +2.74% | 20.47 | 3.09 |
| 05/08 | 1,470 | 1,479 | 1,463 | 1,463 | -0.51% | 6,200 | 96億5250万 | +1.77% | 20.22 | 3.05 |
| 05/07 | 1,452 | 1,545 | 1,443 | 1,470 | +2.33% | 21,800 | 97億200万 | +2.44% | 20.32 | 3.06 |
| 05/01 | 1,450 | 1,468 | 1,431 | 1,437 | -0.62% | 18,200 | 94億8090万 | +0.1% | 19.86 | 2.99 |
| 04/30 | 1,465 | 1,468 | 1,446 | 1,446 | -1.23% | 11,400 | 95億4030万 | +0.87% | 19.98 | 3.01 |
| 04/28 | 1,467 | 1,480 | 1,459 | 1,464 | -1.21% | 3,600 | 96億5910万 | +2.27% | 20.23 | 3.05 |
| 04/27 | 1,457 | 1,491 | 1,453 | 1,482 | +2.14% | 15,600 | 97億7790万 | +3.75% | 20.48 | 3.09 |
| 04/24 | 1,500 | 1,508 | 1,451 | 1,451 | -3.27% | 12,600 | 95億7330万 | +1.93% | 20.05 | 3.02 |
| 04/23 | 1,535 | 1,535 | 1,495 | 1,500 | -2.15% | 11,800 | 98億9670万 | +5.75% | 20.73 | 3.13 |
| 04/22 | 1,458 | 1,550 | 1,443 | 1,533 | +6.24% | 62,400 | 101億1450万 | +8.53% | 21.19 | 3.19 |
| 04/21 | 1,441 | 1,456 | 1,440 | 1,443 | -0.21% | 7,800 | 95億2050万 | +2.67% | 19.94 | 3.01 |
| 04/20 | 1,489 | 1,489 | 1,446 | 1,446 | -2.33% | 15,200 | 95億4030万 | +3.18% | 19.98 | 3.01 |
| 04/17 | 1,490 | 1,490 | 1,465 | 1,480 | -1.07% | 4,400 | 97億6800万 | +6.02% | 20.46 | 3.08 |
| 04/16 | 1,499 | 1,499 | 1,446 | 1,496 | -0.13% | 19,600 | 98億7360万 | +7.7% | 20.68 | 3.12 |
| 04/15 | 1,493 | 1,523 | 1,479 | 1,498 | +0.94% | 37,200 | 98億8680万 | +8.24% | 20.71 | 3.12 |
| 04/14 | 1,448 | 1,497 | 1,440 | 1,484 | +9.48% | 71,200 | 97億9440万 | +7.61% | 20.52 | 3.09 |
| 04/13 | 1,378 | 1,381 | 1,356 | 1,356 | -1.13% | 10,000 | 89億4630万 | -1.35% | 18.74 | 2.83 |
| 04/10 | 1,397 | 1,401 | 1,350 | 1,371 | -2.66% | 28,800 | 90億4860万 | -0.22% | 18.95 | 2.86 |
| 04/09 | 1,404 | 1,475 | 1,396 | 1,409 | +0.43% | 106,800 | 92億9610万 | +2.66% | 19.47 | 2.94 |
| 04/08 | 1,392 | 1,413 | 1,390 | 1,403 | +0.83% | 10,600 | 92億5650万 | +2.67% | 19.39 | 2.92 |
| 04/07 | 1,409 | 1,409 | 1,391 | 1,391 | -0.5% | 3,600 | 91億8060万 | +2.13% | 19.23 | 2.9 |
| 04/06 | 1,394 | 1,400 | 1,386 | 1,398 | +0.65% | 7,600 | 92億2680万 | +2.87% | 19.33 | 2.91 |
| 04/03 | 1,364 | 1,394 | 1,364 | 1,389 | +1.87% | 3,800 | 91億6740万 | +2.58% | 19.2 | 2.9 |
| 04/02 | 1,382 | 1,383 | 1,350 | 1,364 | -1.45% | 7,200 | 89億9910万 | +1% | 18.85 | 2.84 |
| 04/01 | 1,399 | 1,399 | 1,351 | 1,384 | +0.51% | 7,200 | 91億3110万 | +2.79% | 19.13 | 2.88 |
| 03/31 | 1,422 | 1,426 | 1,377 | 1,377 | -3.13% | 13,000 | 90億8490万 | +2.57% | 19.03 | 2.87 |
| 03/30 | 1,445 | 1,445 | 1,411 | 1,421 | -1.97% | 13,200 | 93億7860万 | +6.2% | 19.65 | 2.96 |
| 03/27 | 1,398 | 1,465 | 1,392 | 1,450 | +4.17% | 45,600 | 95億6670万 | +8.66% | 20.04 | 3.02 |
| 03/26 | 1,412 | 1,430 | 1,392 | 1,392 | -0.93% | 34,600 | 91億8390万 | +4.7% | 19.24 | 2.9 |
| 03/25 | 1,381 | 1,409 | 1,381 | 1,405 | +1.74% | 19,200 | 92億6970万 | +6% | 19.42 | 2.93 |
| 03/24 | 1,352 | 1,391 | 1,352 | 1,381 | +2.18% | 22,800 | 91億1130万 | +4.43% | 19.09 | 2.88 |
| 03/23 | 1,337 | 1,355 | 1,333 | 1,351 | +0.78% | 30,200 | 89億1660万 | +2.43% | 18.68 | 2.82 |
| 03/19 | 1,359 | 1,369 | 1,341 | 1,341 | -0.89% | 12,600 | 88億4730万 | +1.63% | 18.53 | 2.79 |
| 03/18 | 1,350 | 1,371 | 1,350 | 1,353 | +0.3% | 10,400 | 89億2650万 | +2.38% | 18.7 | 2.82 |
| 03/17 | 1,343 | 1,349 | 1,340 | 1,349 | +0.6% | 3,600 | 89億10万 | +2.31% | 18.64 | 2.81 |
| 03/16 | 1,352 | 1,361 | 1,331 | 1,341 | +0.75% | 14,400 | 88億4730万 | +1.86% | 18.53 | 2.79 |
| 03/13 | 1,300 | 1,331 | 1,300 | 1,331 | +1.99% | 4,000 | 87億8130万 | +1.26% | 18.39 | 2.77 |
| 03/12 | 1,364 | 1,369 | 1,305 | 1,305 | -3.94% | 15,200 | 86億970万 | -0.72% | 18.03 | 2.72 |
| 03/11 | 1,395 | 1,395 | 1,358 | 1,358 | -2.3% | 12,200 | 89億6280万 | +3.11% | 18.77 | 2.83 |
| 03/10 | 1,346 | 1,393 | 1,346 | 1,390 | +3.27% | 36,800 | 91億7400万 | +5.54% | 19.22 | 2.9 |
| 03/09 | 1,346 | 1,346 | 1,300 | 1,346 | -1.61% | 28,800 | 88億8360万 | +2.44% | 18.61 | 2.81 |
| 03/06 | 1,305 | 1,369 | 1,305 | 1,368 | +4.83% | 28,400 | 90億2880万 | +4.19% | 18.91 | 2.85 |
| 03/05 | 1,277 | 1,333 | 1,270 | 1,305 | +3.37% | 16,200 | 86億1300万 | -0.46% | 18.04 | 2.72 |
| 03/04 | 1,300 | 1,324 | 1,251 | 1,263 | -3.29% | 35,400 | 83億3250万 | -3.77% | 17.45 | 2.63 |
| 03/03 | 1,311 | 1,344 | 1,306 | 1,306 | -0.42% | 18,600 | 86億1630万 | -0.72% | 18.05 | 2.72 |
| 03/02 | 1,307 | 1,324 | 1,282 | 1,311 | +1.83% | 17,600 | 86億5260万 | -0.46% | 18.12 | 2.73 |
| 02/27 | 1,258 | 1,308 | 1,258 | 1,288 | +1.1% | 10,200 | 84億9750万 | -2.46% | 18.03 | 2.72 |
| 02/26 | 1,266 | 1,290 | 1,259 | 1,274 | +0.12% | 9,400 | 84億510万 | -3.74% | 17.84 | 2.69 |
| 02/25 | 1,271 | 1,275 | 1,262 | 1,272 | +0.08% | 7,200 | 83億9520万 | -4.14% | 17.82 | 2.69 |
| 02/24 | 1,283 | 1,290 | 1,255 | 1,271 | -0.9% | 16,000 | 83億8860万 | -4.58% | 17.8 | 2.68 |
| 02/20 | 1,301 | 1,314 | 1,283 | 1,283 | -2.66% | 7,400 | 84億6450万 | -4.15% | 17.96 | 2.71 |
| 02/19 | 1,318 | 1,326 | 1,290 | 1,318 | -0.6% | 20,000 | 86億9550万 | -1.97% | 18.45 | 2.78 |
| 02/18 | 1,317 | 1,353 | 1,305 | 1,326 | +1.49% | 18,200 | 87億4830万 | -1.6% | 18.57 | 2.8 |
| 02/17 | 1,310 | 1,319 | 1,296 | 1,306 | -0.38% | 10,800 | 86億1960万 | -3.26% | 18.29 | 2.76 |
| 02/16 | 1,312 | 1,337 | 1,300 | 1,311 | -0.91% | 15,200 | 86億5260万 | -2.96% | 18.36 | 2.77 |
| 02/13 | 1,345 | 1,354 | 1,296 | 1,323 | -1.6% | 44,000 | 87億3180万 | -2.07% | 18.53 | 2.79 |
| 02/12 | 1,359 | 1,359 | 1,335 | 1,345 | -2.82% | 17,000 | 88億7370万 | -0.33% | 18.83 | 2.84 |
| 02/10 | 1,338 | 1,386 | 1,327 | 1,384 | +7.25% | 53,800 | 91億3110万 | +2.79% | 19.38 | 2.92 |
| 02/09 | 1,295 | 1,295 | 1,285 | 1,290 | +0.7% | 14,600 | 85億1400万 | -3.8% | 18.07 | 2.72 |
| 02/06 | 1,290 | 1,290 | 1,250 | 1,281 | -0.81% | 24,200 | 84億5460万 | -4.33% | 17.94 | 2.71 |
| 02/05 | 1,336 | 1,336 | 1,288 | 1,292 | -4.23% | 34,400 | 85億2390万 | -3.4% | 18.09 | 2.73 |
| 02/04 | 1,380 | 1,380 | 1,341 | 1,349 | -2.25% | 26,400 | 89億10万 | +1.01% | 18.89 | 2.85 |
| 02/03 | 1,348 | 1,380 | 1,348 | 1,380 | +2.83% | 22,800 | 91億470万 | +3.72% | 19.32 | 2.91 |
| 02/02 | 1,346 | 1,373 | 1,342 | 1,342 | +1.55% | 18,400 | 88億5390万 | +1.4% | 18.79 | 2.83 |
| 01/30 | 1,327 | 1,328 | 1,319 | 1,321 | +0.46% | 5,800 | 87億1860万 | +0.23% | 18.5 | 2.79 |
| 01/29 | 1,329 | 1,329 | 1,312 | 1,315 | -1.02% | 4,600 | 86億7900万 | +0.08% | 18.42 | 2.78 |
| 01/28 | 1,331 | 1,333 | 1,303 | 1,329 | -0.15% | 15,400 | 87億6810万 | +1.41% | 18.61 | 2.81 |
| 01/27 | 1,334 | 1,334 | 1,324 | 1,331 | -0.97% | 6,400 | 87億8130万 | +1.88% | 18.64 | 2.81 |
| 01/26 | 1,350 | 1,354 | 1,332 | 1,344 | -0.74% | 8,600 | 88億6710万 | +3.35% | 18.82 | 2.84 |
| 01/23 | 1,367 | 1,370 | 1,326 | 1,354 | -0.99% | 23,200 | 89億3310万 | +4.52% | 18.96 | 2.86 |
| 01/22 | 1,375 | 1,390 | 1,360 | 1,367 | -0.58% | 7,200 | 90億2220万 | +6.05% | 19.15 | 2.89 |
| 01/21 | 1,361 | 1,375 | 1,334 | 1,375 | 0% | 15,200 | 90億7500万 | +7.17% | 19.26 | 2.9 |
| 01/20 | 1,375 | 1,378 | 1,370 | 1,375 | -1.08% | 8,600 | 90億7500万 | +7.76% | 19.26 | 2.9 |
| 01/19 | 1,420 | 1,444 | 1,366 | 1,390 | -2.46% | 27,400 | 91億7400万 | +9.45% | 19.47 | 2.94 |
| 01/16 | 1,445 | 1,446 | 1,416 | 1,425 | -1.01% | 20,000 | 94億500万 | +12.83% | 19.96 | 3.01 |
| 01/15 | 1,399 | 1,444 | 1,398 | 1,440 | +2.97% | 20,000 | 95億70万 | +14.79% | 20.16 | 3.04 |
| 01/14 | 1,379 | 1,415 | 1,373 | 1,398 | +1.56% | 27,800 | 92億2680万 | +12.29% | 19.58 | 2.95 |
| 01/13 | 1,370 | 1,386 | 1,356 | 1,377 | +3.42% | 47,400 | 90億8490万 | +11.19% | 19.28 | 2.91 |
| 01/09 | 1,324 | 1,352 | 1,288 | 1,331 | +1.56% | 56,800 | 87億8460万 | +8.12% | 18.64 | 2.81 |
| 01/08 | 1,319 | 1,355 | 1,276 | 1,311 | +1.28% | 150,800 | 86億4930万 | +6.89% | 18.36 | 2.77 |
| 01/07 | 1,269 | 1,326 | 1,269 | 1,294 | +3.52% | 52,000 | 85億4040万 | +5.89% | 18.12 | 2.73 |
| 01/06 | 1,266 | 1,280 | 1,249 | 1,250 | -1.15% | 29,400 | 82億5000万 | +2.54% | 17.51 | 2.64 |
| 01/05 | 1,247 | 1,265 | 1,233 | 1,265 | +2.1% | 28,600 | 83億4570万 | +3.82% | 17.71 | 2.67 |
| 2025 | ||||||||||
| 12/30 | 1,238 | 1,260 | 1,227 | 1,239 | -0.16% | 17,200 | 81億7410万 | +1.85% | 17.35 | 2.62 |
| 12/29 | 1,246 | 1,248 | 1,232 | 1,241 | +0.73% | 14,000 | 81億8730万 | +2.1% | 17.37 | 2.62 |
| 12/26 | 1,218 | 1,233 | 1,216 | 1,232 | +1.11% | 10,400 | 81億2790万 | +1.44% | 17.25 | 2.6 |
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 5月期 | 168 134,000 11/12 | 73 58,000 1/16 | 1,037,600 1,297 11/29 | - | - | +43.08% 11/9 | -25.25% 8/10 |
| 2009年 5月期 | 106 84,800 6/5 | 44 35,050 3/23 | 254,400 318 6/6 | - | - | +19.85% 4/23 | -22.59% 3/11 |
| 2010年 5月期 | 82 65,800 4/15 | 39 31,550 12/3 31,200 12/2 | 200,800 251 4/15 | - | - | +31.99% 4/13 | -20.63% 5/21 |
| 2011年 5月期 | 131 105,000 5/2 | 53 42,300 3/16 42,000 9/29 | 1,240,800 1,551 5/2 | 13億4652万 | 5億3860万 | +56.21% 4/28 | -19.55% 3/15 |
| 2012年 5月期 | 180 72,000 5/25 | 58 23,340 5/16 23,300 5/15 | 2,390,800 5,977 5/25 | 18億4665万 | 5億9759万 | +185.6% 6/5 | -21.18% 6/28 |
| 2013年 5月期 | 397 1,586 6/6 | 95 380 10/16 380 10/1 | 3,612,400 903,100 6/6 | 40億6777万 | 9億7462万 | +60.74% 6/14 | -28.57% 7/24 |
| 2014年 5月期 | 184 736 6/14 | 98 390 6/4 | 1,677,200 419,300 6/17 | 18億8769万 | 10億27万 | +25.23% 11/6 | -24.5% 2/4 |
| 2015年 5月期 | 510 2,040 8/26 | 123 491 6/2 | 5,716,800 1,429,200 8/22 | 36億3120万 | 8億7398万 | +75.84% 8/25 | -30.2% 10/14 |
| 2016年 5月期 | 2,190 8,760 5/23 | 148 590 8/25 | 15,907,600 3,976,900 1/14 | 155億9280万 | 10億5020万 | +190.34% 1/14 | -36.7% 2/12 |
| 2017年 5月期 | 1,948 3,895 6/1 | 705 1,410 4/13 | 1,899,600 949,800 7/1 | 138億6620万 | 50億1960万 | +11.07% 1/5 | -19.74% 7/28 |
| 2018年 5月期 | 976 1,952 4/16 | 550 1,100 2/6 | 7,759,200 3,879,600 3/20 | 69億4912万 | 39億1600万 | +48.93% 3/19 | -13.2% 6/25 |
| 2019年 5月期 | 835 1,670 9/25 | 406 811 12/25 | 696,800 348,400 9/19 | 55億1100万 | 26億7630万 | +15.19% 4/17 | -25.76% 12/25 |
| 2020年 5月期 | 1,375 2,750 1/28 | 456 911 6/4 | 3,824,600 1,912,300 1/15 | 90億7500万 | 30億630万 | +45.55% 1/15 | -28.26% 3/13 |
| 2021年 5月期 | 2,008 4,015 1/5 | 969 1,938 7/3 | 1,803,600 901,800 7/10 | 132億4950万 | 63億9540万 | +44.52% 12/24 | -10.74% 5/17 |
| 2022年 5月期 | 1,558 3,115 9/14 | 751 1,501 2/24 | 666,000 333,000 1/4 | 102億7950万 | 49億5330万 | +18.34% 4/6 | -22.95% 1/6 |
| 2023年 5月期 | 1,235 2,469 2/27 | 853 1,705 8/10 | 276,600 138,300 4/7 | 81億4770万 | 56億2650万 | +17.29% 2/17 | -10.18% 7/19 |
| 2024年 5月期 | 1,095 2,189 7/11 | 896 1,791 10/24 | 257,600 128,800 7/12 | 72億2370万 | 59億1030万 | +13.76% 1/12 | -6.34% 10/23 |
| 2025年 5月期 | 1,291 2,582 12/18 | 800 1,600 8/5 | 513,600 256,800 4/28 | 85億2060万 | 52億8000万 | +12.95% 10/11 | -15.76% 8/5 |
| 最新 | 1,364 2026/5/29 | 19,400 | 90億240万 | -3.81% 1,418 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- -30%（0.7倍）
- 2004/12/30 vs 2003/12/30
- -28%（0.72倍）
- 2005/12/30 vs 2004/12/30
- 0%（1倍）
- 2006/12/29 vs 2005/12/30
- -31%（0.69倍）
- 2007/12/28 vs 2006/12/29
- -46%（0.54倍）
- 2008/12/30 vs 2007/12/28
- -29%（0.71倍）
- 2009/12/30 vs 2008/12/30
- -32%（0.68倍）
- 2010/12/30 vs 2009/12/30
- 65%（1.65倍）
- 2011/12/30 vs 2010/12/30
- -8%（0.92倍）
- 2012/12/28 vs 2011/12/30
- 47%（1.47倍）
- 2013/12/30 vs 2012/12/28
- 36%（1.36倍）
- 2014/12/30 vs 2013/12/30
- 72%（1.72倍）
- 2015/12/30 vs 2014/12/30
- -12%（0.88倍）
- 2016/12/30 vs 2015/12/30
- 316%（4.16倍）
- 2017/12/29 vs 2016/12/30
- -30%（0.7倍）
- 2018/12/28 vs 2017/12/29
- -24%（0.76倍）
- 2019/12/30 vs 2018/12/28
- 77%（1.77倍）
- 2020/12/30 vs 2019/12/30
- 112%（2.12倍）
- 2021/12/30 vs 2020/12/30
- -38%（0.62倍）
- 2022/12/30 vs 2021/12/30
- -15%（0.85倍）
- 2023/12/29 vs 2022/12/30
- 3%（1.03倍）
- 2024/12/30 vs 2023/12/29
- 25%（1.25倍）
- 2025/12/30 vs 2024/12/30
- 6%（1.06倍）
- 2026/05/29 vs 2025/12/30
- 10%（1.1倍）
- 過去安値
39円（2009/12/03） - 3359%（34.59倍）
1,364円（5/29）
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。
