デジタルアーツ（2326）の株価チャート
株価
8/19
- 前日 (8/18)
- 4,470
- 始値
- 4,410
- 高値
- 4,445
- 安値
- 4,350
- 終値 -0.67%
- 4,440
- 出来高 -15.8%
- 95,900
乖離率
- 株価（5日）
移動平均値 - -2.27%
4,543 - 株価（25日）
移動平均値 - +3.93%
4,272 - 出来高（5日）
移動平均値 - -25.57%
128,840
2026/03/25～2026/08/19
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 | ||||||||||
| 08/19 | 4,410 | 4,445 | 4,350 | 4,440 | -0.67% | 95,900 | 627億5052万 | +3.93% | 15.74 | 3.27 |
| 08/18 | 4,500 | 4,560 | 4,455 | 4,470 | -0.22% | 113,900 | 631億7451万 | +5.1% | 15.85 | 3.29 |
| 08/17 | 4,620 | 4,630 | 4,465 | 4,480 | -4.48% | 126,100 | 633億1584万 | +5.84% | 15.88 | 3.29 |
| 08/14 | 4,660 | 4,730 | 4,605 | 4,690 | +1.19% | 113,700 | 662億8377万 | +11.37% | 16.63 | 3.45 |
| 08/13 | 4,770 | 4,850 | 4,610 | 4,635 | -4.24% | 194,600 | 655億645万 | +10.91% | 16.43 | 3.41 |
| 08/12 | 4,810 | 4,930 | 4,785 | 4,840 | +3.2% | 283,400 | 684億372万 | +16.63% | 17.16 | 3.56 |
| 08/10 | 4,600 | 4,735 | 4,600 | 4,690 | +2.51% | 172,700 | 662億8377万 | +14.06% | 16.63 | 3.45 |
| 08/07 | 4,470 | 4,610 | 4,470 | 4,575 | +1.22% | 206,300 | 646億5847万 | +12.19% | 16.22 | 3.36 |
| 08/06 | 4,390 | 4,545 | 4,345 | 4,520 | +4.63% | 256,000 | 638億8116万 | +11.74% | 16.03 | 3.32 |
| 08/05 | 4,370 | 4,390 | 4,250 | 4,320 | -0.12% | 175,900 | 610億5456万 | +7.7% | 15.32 | 3.18 |
| 08/04 | 4,345 | 4,475 | 4,270 | 4,325 | +2.85% | 355,100 | 611億2522万 | +8.5% | 15.33 | 3.18 |
| 08/03 | 4,100 | 4,295 | 4,075 | 4,205 | +3.44% | 313,200 | 594億2926万 | +6.16% | 14.91 | 3.09 |
| 07/31 | 4,035 | 4,090 | 3,980 | 4,065 | -0.97% | 127,400 | 574億5064万 | +3.22% | 14.41 | 2.99 |
| 07/30 | 4,195 | 4,220 | 4,050 | 4,105 | -1.44% | 123,700 | 580億1596万 | +4.77% | 14.55 | 3.02 |
| 07/29 | 4,095 | 4,185 | 4,070 | 4,165 | +1.59% | 157,300 | 588億6394万 | +6.9% | 14.77 | 3.06 |
| 07/28 | 4,080 | 4,130 | 4,020 | 4,100 | +1.23% | 130,700 | 579億4530万 | +5.92% | 14.54 | 3.02 |
| 07/27 | 3,980 | 4,050 | 3,980 | 4,050 | +2.92% | 108,200 | 572億3865万 | +5.17% | 14.36 | 2.98 |
| 07/24 | 3,990 | 4,005 | 3,900 | 3,935 | -2.24% | 156,600 | 556億1335万 | +2.74% | 13.95 | 2.89 |
| 07/23 | 4,000 | 4,040 | 3,990 | 4,025 | -0.25% | 91,600 | 568億8532万 | +5.45% | 14.27 | 2.96 |
| 07/22 | 4,040 | 4,065 | 3,950 | 4,035 | -1.1% | 210,000 | 570億2665万 | +6.16% | 14.31 | 2.97 |
| 07/21 | 4,095 | 4,175 | 4,050 | 4,080 | +2.13% | 134,100 | 576億6264万 | +7.85% | 14.47 | 3 |
| 07/17 | 3,980 | 4,060 | 3,975 | 3,995 | -0.5% | 957,900 | 564億6133万 | +6.14% | 14.16 | 2.94 |
| 07/16 | 4,010 | 4,090 | 4,005 | 4,015 | -0.5% | 144,700 | 567億4399万 | +7.15% | 14.24 | 2.95 |
| 07/15 | 3,985 | 4,035 | 3,965 | 4,035 | +0.88% | 129,400 | 570億2665万 | +8.18% | 14.31 | 2.97 |
| 07/14 | 3,990 | 4,065 | 3,980 | 4,000 | +0.5% | 134,400 | 565億3200万 | +7.7% | 14.18 | 2.94 |
| 07/13 | 3,945 | 4,000 | 3,930 | 3,980 | +0.38% | 152,400 | 562億4934万 | +7.51% | 14.11 | 2.93 |
| 07/10 | 3,900 | 3,995 | 3,900 | 3,965 | +1.15% | 102,800 | 560億3734万 | +7.42% | 14.06 | 2.92 |
| 07/09 | 3,860 | 3,935 | 3,855 | 3,920 | +0.77% | 81,700 | 554億136万 | +6.38% | 13.9 | 2.88 |
| 07/08 | 3,950 | 3,970 | 3,850 | 3,890 | -0.89% | 96,900 | 549億7737万 | +5.82% | 13.79 | 2.86 |
| 07/07 | 3,885 | 3,960 | 3,880 | 3,925 | +1.16% | 97,800 | 554億7202万 | +6.98% | 13.92 | 2.89 |
| 07/06 | 3,875 | 3,915 | 3,855 | 3,880 | +0.91% | 83,500 | 548億3604万 | +5.98% | 13.76 | 2.85 |
| 07/03 | 3,880 | 3,915 | 3,795 | 3,845 | +2.4% | 116,000 | 543億4138万 | +4.8% | 13.63 | 2.83 |
| 07/02 | 3,725 | 3,805 | 3,715 | 3,755 | +2.74% | 139,100 | 530億6941万 | +2.2% | 13.31 | 2.76 |
| 07/01 | 3,700 | 3,720 | 3,615 | 3,655 | -1.35% | 119,000 | 516億5611万 | -0.84% | 12.96 | 2.69 |
| 06/30 | 3,740 | 3,740 | 3,685 | 3,705 | +0.27% | 103,000 | 523億6276万 | -0.03% | 13.14 | 2.74 |
| 06/29 | 3,680 | 3,720 | 3,675 | 3,695 | +1.93% | 156,700 | 522億2143万 | -0.73% | 13.1 | 2.73 |
| 06/26 | 3,595 | 3,635 | 3,550 | 3,625 | +1.54% | 148,200 | 512億3212万 | -3.02% | 12.85 | 2.68 |
| 06/25 | 3,580 | 3,610 | 3,545 | 3,570 | +0.42% | 120,800 | 504億5481万 | -5.03% | 12.66 | 2.64 |
| 06/24 | 3,515 | 3,595 | 3,505 | 3,555 | +0.71% | 163,400 | 502億4281万 | -5.98% | 12.6 | 2.63 |
| 06/23 | 3,600 | 3,610 | 3,520 | 3,530 | -2.08% | 125,400 | 498億8949万 | -7.23% | 12.52 | 2.61 |
| 06/22 | 3,545 | 3,625 | 3,520 | 3,605 | +2.27% | 177,700 | 509億4946万 | -6.07% | 12.78 | 2.67 |
| 06/19 | 3,600 | 3,620 | 3,505 | 3,525 | -2.76% | 324,800 | 498億1882万 | -8.75% | 12.5 | 2.61 |
| 06/18 | 3,595 | 3,655 | 3,575 | 3,625 | +0.42% | 126,000 | 512億3212万 | -6.86% | 12.85 | 2.68 |
| 06/17 | 3,615 | 3,650 | 3,585 | 3,610 | +0.84% | 139,200 | 510億2013万 | -7.63% | 12.8 | 2.67 |
| 06/16 | 3,540 | 3,620 | 3,500 | 3,580 | -0.83% | 143,900 | 505億9614万 | -8.86% | 12.69 | 2.65 |
| 06/15 | 3,570 | 3,660 | 3,565 | 3,610 | +1.26% | 151,000 | 510億2013万 | -8.51% | 12.8 | 2.67 |
| 06/12 | 3,610 | 3,610 | 3,540 | 3,565 | -1.25% | 206,000 | 503億8414万 | -10.22% | 12.64 | 2.64 |
| 06/11 | 3,625 | 3,675 | 3,575 | 3,610 | -0.41% | 136,600 | 510億2013万 | -10.33% | 12.8 | 2.67 |
| 06/10 | 3,690 | 3,700 | 3,575 | 3,625 | -2.03% | 195,000 | 512億3212万 | -11.99% | 12.85 | 2.68 |
| 06/09 | 3,745 | 3,745 | 3,670 | 3,700 | 0% | 182,900 | 522億9210万 | -11.86% | 13.12 | 2.74 |
| 06/08 | 3,760 | 3,845 | 3,690 | 3,700 | -3.39% | 168,400 | 522億9210万 | -13.43% | 13.12 | 2.74 |
| 06/05 | 3,740 | 3,880 | 3,700 | 3,830 | +3.65% | 190,300 | 541億2939万 | -11.91% | 13.58 | 2.83 |
| 06/04 | 3,625 | 3,735 | 3,585 | 3,695 | 0% | 177,400 | 522億2143万 | -16.29% | 13.1 | 2.73 |
| 06/03 | 3,735 | 3,745 | 3,595 | 3,695 | -1.34% | 357,900 | 522億2143万 | -17.65% | 13.1 | 2.73 |
| 06/02 | 3,800 | 3,865 | 3,660 | 3,745 | -7.99% | 362,100 | 529億2808万 | -17.96% | 13.28 | 2.77 |
| 06/01 | 4,030 | 4,160 | 4,030 | 4,070 | +2.26% | 194,300 | 575億2131万 | -12.62% | 14.43 | 3.01 |
| 05/29 | 4,040 | 4,090 | 3,980 | 3,980 | -1.61% | 564,300 | 562億4934万 | -15.87% | 14.11 | 2.94 |
| 05/28 | 4,050 | 4,085 | 3,990 | 4,045 | -2.41% | 196,100 | 571億6798万 | -15.83% | 14.34 | 2.99 |
| 05/27 | 4,110 | 4,160 | 4,040 | 4,145 | +0.61% | 176,100 | 585億8128万 | -15.01% | 14.7 | 3.07 |
| 05/26 | 4,090 | 4,170 | 4,090 | 4,120 | +0.49% | 140,100 | 582億2796万 | -16.63% | 14.61 | 3.05 |
| 05/25 | 4,180 | 4,185 | 4,055 | 4,100 | -1.2% | 165,900 | 579億4530万 | -18% | 14.54 | 3.03 |
| 05/22 | 4,100 | 4,150 | 4,080 | 4,150 | +0.73% | 234,000 | 586億5195万 | -17.9% | 14.71 | 3.07 |
| 05/21 | 4,125 | 4,165 | 4,105 | 4,120 | -0.6% | 159,400 | 582億2796万 | -19.29% | 14.61 | 3.05 |
| 05/20 | 4,280 | 4,295 | 4,105 | 4,145 | -4.71% | 201,000 | 585億8128万 | -19.64% | 14.7 | 3.07 |
| 05/19 | 4,290 | 4,420 | 4,235 | 4,350 | +2.47% | 260,000 | 614億7855万 | -16.49% | 15.42 | 3.22 |
| 05/18 | 4,205 | 4,290 | 4,105 | 4,245 | +0.12% | 345,800 | 599億9458万 | -19.28% | 15.05 | 3.14 |
| 05/15 | 4,055 | 4,240 | 4,015 | 4,240 | +5.21% | 376,800 | 599億2392万 | -20.11% | 15.03 | 3.14 |
| 05/14 | 4,005 | 4,035 | 3,945 | 4,030 | -1.95% | 306,200 | 569億5599万 | -24.73% | 14.29 | 2.98 |
| 05/13 | 3,955 | 4,150 | 3,925 | 4,110 | +2.24% | 343,500 | 580億8663万 | -24% | 14.57 | 3.04 |
| 05/12 | 4,100 | 4,155 | 3,955 | 4,020 | -5.19% | 620,400 | 568億1466万 | -26.29% | 14.25 | 2.97 |
| 05/11 | 4,310 | 4,315 | 4,240 | 4,240 | -14.17% | 1,083,200 | 599億2392万 | -23.02% | 15.03 | 3.14 |
| 05/08 | 4,940 | 4,940 | 4,940 | 4,940 | -16.84% | 61,200 | 698億1702万 | -10.91% | 17.51 | 3.65 |
| 05/07 | 5,790 | 5,990 | 5,730 | 5,940 | +6.26% | 317,100 | 839億5002万 | +7.01% | 21.06 | 4.39 |
| 05/01 | 5,510 | 5,640 | 5,500 | 5,590 | -0.18% | 94,100 | 790億347万 | +1.21% | 19.82 | 4.14 |
| 04/30 | 5,480 | 5,620 | 5,420 | 5,600 | +0.9% | 98,300 | 791億4480万 | +1.74% | 19.85 | 4.14 |
| 04/28 | 5,460 | 5,550 | 5,450 | 5,550 | +1.09% | 73,700 | 784億3815万 | +1.22% | 19.68 | 4.11 |
| 04/27 | 5,500 | 5,570 | 5,400 | 5,490 | -0.36% | 158,400 | 775億9017万 | +0.55% | 19.46 | 4.06 |
| 04/24 | 5,590 | 5,640 | 5,500 | 5,510 | -2.65% | 84,400 | 778億7283万 | +1.38% | 19.54 | 4.08 |
| 04/23 | 6,010 | 6,010 | 5,650 | 5,660 | -6.45% | 146,700 | 799億9278万 | +4.51% | 20.07 | 4.19 |
| 04/22 | 5,980 | 6,120 | 5,950 | 6,050 | +2.37% | 141,200 | 855億465万 | +12.08% | 21.45 | 4.48 |
| 04/21 | 5,900 | 6,020 | 5,880 | 5,910 | +1.03% | 90,800 | 835億2603万 | +10.16% | 20.95 | 4.37 |
| 04/20 | 5,840 | 6,000 | 5,760 | 5,850 | +0.34% | 146,800 | 826億7805万 | +9.55% | 20.74 | 4.33 |
| 04/17 | 5,780 | 5,880 | 5,760 | 5,830 | +1.04% | 157,700 | 823億9539万 | +9.59% | 20.67 | 4.31 |
| 04/16 | 5,740 | 5,920 | 5,740 | 5,770 | +3.96% | 113,100 | 815億4741万 | +8.85% | 20.46 | 4.27 |
| 04/15 | 5,580 | 5,630 | 5,520 | 5,550 | +1.28% | 85,500 | 784億3815万 | +5.01% | 19.68 | 4.11 |
| 04/14 | 5,550 | 5,620 | 5,470 | 5,480 | +1.48% | 90,200 | 774億4884万 | +3.81% | 19.43 | 4.05 |
| 04/13 | 5,360 | 5,460 | 5,340 | 5,400 | -0.74% | 106,500 | 763億1820万 | +2.56% | 19.15 | 3.99 |
| 04/10 | 5,340 | 5,460 | 5,280 | 5,440 | +0.37% | 107,900 | 768億8352万 | +3.42% | 19.29 | 4.02 |
| 04/09 | 5,510 | 5,550 | 5,400 | 5,420 | -3.39% | 71,300 | 766億86万 | +3.28% | 19.22 | 4.01 |
| 04/08 | 5,530 | 5,690 | 5,500 | 5,610 | +3.13% | 108,500 | 792億8613万 | +7.18% | 19.89 | 4.15 |
| 04/07 | 5,430 | 5,480 | 5,400 | 5,440 | +0.18% | 45,700 | 768億8352万 | +4.31% | 19.29 | 4.02 |
| 04/06 | 5,340 | 5,460 | 5,330 | 5,430 | +1.12% | 71,100 | 767億4219万 | +4.04% | 19.25 | 4.02 |
| 04/03 | 5,310 | 5,380 | 5,310 | 5,370 | +2.09% | 50,400 | 758億9421万 | +2.74% | 19.04 | 3.97 |
| 04/02 | 5,380 | 5,390 | 5,250 | 5,260 | -2.23% | 115,500 | 743億3958万 | +0.55% | 18.65 | 3.89 |
| 04/01 | 5,260 | 5,400 | 5,240 | 5,380 | +4.26% | 85,200 | 760億3554万 | +2.79% | 19.07 | 3.98 |
| 03/31 | 5,190 | 5,260 | 5,150 | 5,160 | +1.38% | 86,100 | 729億2628万 | -1.39% | 20.24 | 3.77 |
| 03/30 | 4,910 | 5,090 | 4,875 | 5,090 | -2.68% | 148,200 | 719億3697万 | -2.99% | 19.97 | 3.71 |
| 03/27 | 5,080 | 5,250 | 5,080 | 5,230 | +2.35% | 110,100 | 739億1559万 | -0.63% | 20.52 | 3.82 |
| 03/26 | 5,060 | 5,120 | 5,020 | 5,110 | +0.59% | 103,800 | 722億1963万 | -2.98% | 20.05 | 3.73 |
| 03/25 | 4,950 | 5,090 | 4,945 | 5,080 | +2.01% | 110,200 | 717億9564万 | -3.61% | 19.93 | 3.71 |
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 | |
| 2012年 3月期 | 449 44,900 2/28 | 410 41,000 3/30 | 6,300 63 3/15 | 62億2358万 | 56億8301万 | +1.38% 4/3 | -11.2% 5/7 |
| 2013年 3月期 | 822 82,200 3/25 | 329 32,900 5/24 | 388,400 3,884 3/4 | 113億9374万 | 45億6026万 | +75.17% 4/17 | -12.35% 7/24 |
| 2014年 3月期 | 1,795 5/8 | 673 4/2 | 1,955,300 4/18 | 248億8049万 | 93億2845万 | +45.97% 5/8 | -28.1% 6/7 |
| 2015年 3月期 | 1,342 3/17 | 734 5/13 | 2,613,000 6/10 | 189億6648万 | 103億7362万 | +35.75% 6/10 | -13.34% 5/12 |
| 2016年 3月期 | 2,514 1/13 | 1,168 4/22 4/20 | 1,101,300 6/15 | 355億3036万 | 165億734万 | +23.83% 6/15 | -17.58% 2/12 |
| 2017年 3月期 | 3,450 2/21 | 2,120 5/2 | 566,500 5/12 | 487億5885万 | 299億6196万 | +24.93% 5/23 | -17.11% 8/4 |
| 2018年 3月期 | 5,060 10/30 | 2,701 4/13 | 1,337,500 5/24 | 715億1298万 | 381億7323万 | +21.51% 5/24 | -22.67% 2/14 |
| 2019年 3月期 | 9,560 3/14 | 3,980 4/3 | 775,200 5/9 | 1351億1148万 | 562億4934万 | +25.02% 5/10 | -15.98% 8/7 |
| 2020年 3月期 | 11,240 7/29 | 3,625 3/23 | 1,001,600 8/1 | 1588億5492万 | 512億3212万 | +29.44% 4/20 | -25.26% 3/19 |
| 2021年 3月期 | 10,990 2/22 | 4,345 4/3 | 1,095,300 5/12 | 1553億2167万 | 614億788万 | +34.16% 5/12 | -13.74% 5/6 |
| 2022年 3月期 | 10,680 11/15 | 5,660 2/24 | 500,000 5/10 | 1509億4044万 | 799億9278万 | +15.4% 3/23 | -18.36% 1/19 |
| 2023年 3月期 | 8,140 4/5 | 4,940 3/24 | 313,000 11/11 | 1150億4262万 | 698億1702万 | +9.85% 8/1 | -17.31% 6/20 |
| 2024年 3月期 | 6,560 6/22 | 4,030 10/31 10/30 | 235,200 2/1 | 927億1248万 | 569億5599万 | +10.79% 5/23 | -15.11% 2/7 |
| 2025年 3月期 | 7,000 3/25 | 3,420 8/5 | 460,100 11/8 | 989億3100万 | 483億3486万 | +23.19% 7/4 | -27.25% 8/5 |
| 2026年 3月期 | 8,280 7/31 | 4,810 3/23 | 996,600 5/9 | 1170億2124万 | 679億7973万 | +12.07% 4/22 | -13.46% 2/6 |
| 最新 | 4,440 2026/8/19 | 95,900 | 627億5052万 | +3.93% 4,272 | |||
年間値上がり率
- 2013/12/30 vs 2012/12/28
- 108%（2.08倍）
- 2014/12/30 vs 2013/12/30
- 7%（1.07倍）
- 2015/12/30 vs 2014/12/30
- 103%（2.03倍）
- 2016/12/30 vs 2015/12/30
- 22%（1.22倍）
- 2017/12/29 vs 2016/12/30
- 71%（1.71倍）
- 2018/12/28 vs 2017/12/29
- 35%（1.35倍）
- 2019/12/30 vs 2018/12/28
- -9%（0.91倍）
- 2020/12/30 vs 2019/12/30
- 70%（1.7倍）
- 2021/12/30 vs 2020/12/30
- -11%（0.89倍）
- 2022/12/30 vs 2021/12/30
- -34%（0.66倍）
- 2023/12/29 vs 2022/12/30
- -8%（0.92倍）
- 2024/12/30 vs 2023/12/29
- 18%（1.18倍）
- 2025/12/30 vs 2024/12/30
- 3%（1.03倍）
- 2026/08/19 vs 2025/12/30
- -29%（0.71倍）
- 過去安値
329円（2012/05/24） - 1250%（13.5倍）
4,440円（8/19）
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。
