- 2326
- 2026/09/30
- 時価
- 692億円
- PER 予
- 17.37倍
- 2012年以降
- 10.47-98.91倍
（2012-2026年） - PBR
- 3.6倍
- 2012年以降
- 1.35-18.21倍
（2012-2026年） - 配当 予
- 2.04%
- ROE 予
- 20.74%
- ROA 予
- 12.92%
- 資料
- Link
- CSV,JSON
デジタルアーツ（2326）の株価チャート
株価
9/30
- 前日 (9/29)
- 4,860
- 始値
- 4,880
- 高値
- 4,915
- 安値
- 4,830
- 終値 +0.82%
- 4,900
- 出来高 +3.46%
- 92,600
乖離率
- 株価（5日）
移動平均値 - +0.02%
4,899 - 株価（25日）
移動平均値 - +5.26%
4,655 - 出来高（5日）
移動平均値 - -15.42%
109,480
2026/05/07～2026/09/30
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 | ||||||||||
| 09/30 | 4,880 | 4,915 | 4,830 | 4,900 | +0.82% | 92,600 | - | +5.26% | - | - |
| 09/29 | 4,870 | 4,930 | 4,835 | 4,860 | -0.61% | 89,500 | - | +4.88% | - | - |
| 09/28 | 4,850 | 4,925 | 4,810 | 4,890 | -0.1% | 111,500 | - | +5.91% | - | - |
| 09/25 | 4,880 | 4,940 | 4,845 | 4,895 | -1.11% | 120,100 | - | +6.44% | - | - |
| 09/24 | 4,920 | 5,010 | 4,810 | 4,950 | +0.1% | 133,700 | - | +8.03% | - | - |
| 09/18 | 4,950 | 4,990 | 4,910 | 4,945 | 0% | 150,800 | - | +8.37% | - | - |
| 09/17 | 4,860 | 5,070 | 4,860 | 4,945 | +1.54% | 182,700 | - | +8.61% | - | - |
| 09/16 | 4,855 | 4,945 | 4,790 | 4,870 | +0.31% | 172,400 | - | +7.27% | - | - |
| 09/15 | 4,830 | 4,900 | 4,810 | 4,855 | +1.57% | 148,800 | - | +6.96% | - | - |
| 09/14 | 4,500 | 4,790 | 4,500 | 4,780 | +6.58% | 185,100 | - | +5.47% | - | - |
| 09/11 | 4,400 | 4,555 | 4,385 | 4,485 | +0.34% | 158,400 | - | -0.86% | - | - |
| 09/10 | 4,345 | 4,500 | 4,340 | 4,470 | +1.59% | 89,700 | - | -1.24% | - | - |
| 09/09 | 4,405 | 4,425 | 4,350 | 4,400 | -1.12% | 106,300 | - | -2.65% | - | - |
| 09/08 | 4,455 | 4,520 | 4,450 | 4,450 | -1.11% | 80,400 | - | -1.48% | - | - |
| 09/07 | 4,520 | 4,535 | 4,470 | 4,500 | -0.77% | 91,100 | - | -0.16% | - | - |
| 09/04 | 4,495 | 4,570 | 4,485 | 4,535 | +1.68% | 103,800 | - | +1.02% | - | - |
| 09/03 | 4,420 | 4,495 | 4,420 | 4,460 | +0.9% | 74,000 | - | -0.27% | - | - |
| 09/02 | 4,510 | 4,550 | 4,420 | 4,420 | -4.23% | 127,200 | - | -0.9% | - | - |
| 09/01 | 4,595 | 4,710 | 4,585 | 4,615 | +0.44% | 113,400 | - | +3.75% | - | - |
| 08/31 | 4,680 | 4,685 | 4,595 | 4,595 | -2.85% | 90,700 | - | +3.84% | - | - |
| 08/28 | 4,590 | 4,740 | 4,580 | 4,730 | +4.65% | 131,000 | - | +7.52% | - | - |
| 08/27 | 4,440 | 4,570 | 4,375 | 4,520 | +2.49% | 118,600 | - | +3.43% | - | - |
| 08/26 | 4,430 | 4,495 | 4,410 | 4,410 | -0.79% | 74,900 | - | +1.36% | - | - |
| 08/25 | 4,460 | 4,490 | 4,425 | 4,445 | -0.22% | 92,200 | - | +2.47% | - | - |
| 08/24 | 4,375 | 4,490 | 4,375 | 4,455 | +1.95% | 94,500 | - | +3.13% | - | - |
| 08/21 | 4,460 | 4,505 | 4,360 | 4,370 | -1.24% | 87,000 | - | +1.58% | - | - |
| 08/20 | 4,475 | 4,475 | 4,385 | 4,425 | -0.34% | 73,200 | - | +3.17% | - | - |
| 08/19 | 4,410 | 4,445 | 4,350 | 4,440 | -0.67% | 95,900 | - | +3.93% | - | - |
| 08/18 | 4,500 | 4,560 | 4,455 | 4,470 | -0.22% | 113,900 | - | +5.1% | - | - |
| 08/17 | 4,620 | 4,630 | 4,465 | 4,480 | -4.48% | 126,100 | - | +5.84% | - | - |
| 08/14 | 4,660 | 4,730 | 4,605 | 4,690 | +1.19% | 113,700 | - | +11.37% | - | - |
| 08/13 | 4,770 | 4,850 | 4,610 | 4,635 | -4.24% | 194,600 | - | +10.91% | - | - |
| 08/12 | 4,810 | 4,930 | 4,785 | 4,840 | +3.2% | 283,400 | - | +16.63% | - | - |
| 08/10 | 4,600 | 4,735 | 4,600 | 4,690 | +2.51% | 172,700 | - | +14.06% | - | - |
| 08/07 | 4,470 | 4,610 | 4,470 | 4,575 | +1.22% | 206,300 | - | +12.19% | - | - |
| 08/06 | 4,390 | 4,545 | 4,345 | 4,520 | +4.63% | 256,000 | - | +11.74% | - | - |
| 08/05 | 4,370 | 4,390 | 4,250 | 4,320 | -0.12% | 175,900 | - | +7.7% | - | - |
| 08/04 | 4,345 | 4,475 | 4,270 | 4,325 | +2.85% | 355,100 | - | +8.5% | - | - |
| 08/03 | 4,100 | 4,295 | 4,075 | 4,205 | +3.44% | 313,200 | - | +6.16% | - | - |
| 07/31 | 4,035 | 4,090 | 3,980 | 4,065 | -0.97% | 127,400 | - | +3.22% | - | - |
| 07/30 | 4,195 | 4,220 | 4,050 | 4,105 | -1.44% | 123,700 | - | +4.77% | - | - |
| 07/29 | 4,095 | 4,185 | 4,070 | 4,165 | +1.59% | 157,300 | - | +6.9% | - | - |
| 07/28 | 4,080 | 4,130 | 4,020 | 4,100 | +1.23% | 130,700 | - | +5.92% | - | - |
| 07/27 | 3,980 | 4,050 | 3,980 | 4,050 | +2.92% | 108,200 | - | +5.17% | - | - |
| 07/24 | 3,990 | 4,005 | 3,900 | 3,935 | -2.24% | 156,600 | - | +2.74% | - | - |
| 07/23 | 4,000 | 4,040 | 3,990 | 4,025 | -0.25% | 91,600 | - | +5.45% | - | - |
| 07/22 | 4,040 | 4,065 | 3,950 | 4,035 | -1.1% | 210,000 | - | +6.16% | - | - |
| 07/21 | 4,095 | 4,175 | 4,050 | 4,080 | +2.13% | 134,100 | - | +7.85% | - | - |
| 07/17 | 3,980 | 4,060 | 3,975 | 3,995 | -0.5% | 957,900 | - | +6.14% | - | - |
| 07/16 | 4,010 | 4,090 | 4,005 | 4,015 | -0.5% | 144,700 | - | +7.15% | - | - |
| 07/15 | 3,985 | 4,035 | 3,965 | 4,035 | +0.88% | 129,400 | - | +8.18% | - | - |
| 07/14 | 3,990 | 4,065 | 3,980 | 4,000 | +0.5% | 134,400 | - | +7.7% | - | - |
| 07/13 | 3,945 | 4,000 | 3,930 | 3,980 | +0.38% | 152,400 | - | +7.51% | - | - |
| 07/10 | 3,900 | 3,995 | 3,900 | 3,965 | +1.15% | 102,800 | - | +7.42% | - | - |
| 07/09 | 3,860 | 3,935 | 3,855 | 3,920 | +0.77% | 81,700 | - | +6.38% | - | - |
| 07/08 | 3,950 | 3,970 | 3,850 | 3,890 | -0.89% | 96,900 | - | +5.82% | - | - |
| 07/07 | 3,885 | 3,960 | 3,880 | 3,925 | +1.16% | 97,800 | - | +6.98% | - | - |
| 07/06 | 3,875 | 3,915 | 3,855 | 3,880 | +0.91% | 83,500 | - | +5.98% | - | - |
| 07/03 | 3,880 | 3,915 | 3,795 | 3,845 | +2.4% | 116,000 | - | +4.8% | - | - |
| 07/02 | 3,725 | 3,805 | 3,715 | 3,755 | +2.74% | 139,100 | - | +2.2% | - | - |
| 07/01 | 3,700 | 3,720 | 3,615 | 3,655 | -1.35% | 119,000 | - | -0.84% | - | - |
| 06/30 | 3,740 | 3,740 | 3,685 | 3,705 | +0.27% | 103,000 | - | -0.03% | - | - |
| 06/29 | 3,680 | 3,720 | 3,675 | 3,695 | +1.93% | 156,700 | - | -0.73% | - | - |
| 06/26 | 3,595 | 3,635 | 3,550 | 3,625 | +1.54% | 148,200 | - | -3.02% | - | - |
| 06/25 | 3,580 | 3,610 | 3,545 | 3,570 | +0.42% | 120,800 | - | -5.03% | - | - |
| 06/24 | 3,515 | 3,595 | 3,505 | 3,555 | +0.71% | 163,400 | - | -5.98% | - | - |
| 06/23 | 3,600 | 3,610 | 3,520 | 3,530 | -2.08% | 125,400 | - | -7.23% | - | - |
| 06/22 | 3,545 | 3,625 | 3,520 | 3,605 | +2.27% | 177,700 | - | -6.07% | - | - |
| 06/19 | 3,600 | 3,620 | 3,505 | 3,525 | -2.76% | 324,800 | - | -8.75% | - | - |
| 06/18 | 3,595 | 3,655 | 3,575 | 3,625 | +0.42% | 126,000 | - | -6.86% | - | - |
| 06/17 | 3,615 | 3,650 | 3,585 | 3,610 | +0.84% | 139,200 | - | -7.63% | - | - |
| 06/16 | 3,540 | 3,620 | 3,500 | 3,580 | -0.83% | 143,900 | - | -8.86% | - | - |
| 06/15 | 3,570 | 3,660 | 3,565 | 3,610 | +1.26% | 151,000 | - | -8.51% | - | - |
| 06/12 | 3,610 | 3,610 | 3,540 | 3,565 | -1.25% | 206,000 | - | -10.22% | - | - |
| 06/11 | 3,625 | 3,675 | 3,575 | 3,610 | -0.41% | 136,600 | - | -10.33% | - | - |
| 06/10 | 3,690 | 3,700 | 3,575 | 3,625 | -2.03% | 195,000 | - | -11.99% | - | - |
| 06/09 | 3,745 | 3,745 | 3,670 | 3,700 | 0% | 182,900 | - | -11.86% | - | - |
| 06/08 | 3,760 | 3,845 | 3,690 | 3,700 | -3.39% | 168,400 | - | -13.43% | - | - |
| 06/05 | 3,740 | 3,880 | 3,700 | 3,830 | +3.65% | 190,300 | - | -11.91% | - | - |
| 06/04 | 3,625 | 3,735 | 3,585 | 3,695 | 0% | 177,400 | - | -16.29% | - | - |
| 06/03 | 3,735 | 3,745 | 3,595 | 3,695 | -1.34% | 357,900 | - | -17.65% | - | - |
| 06/02 | 3,800 | 3,865 | 3,660 | 3,745 | -7.99% | 362,100 | - | -17.96% | - | - |
| 06/01 | 4,030 | 4,160 | 4,030 | 4,070 | +2.26% | 194,300 | - | -12.62% | - | - |
| 05/29 | 4,040 | 4,090 | 3,980 | 3,980 | -1.61% | 564,300 | - | -15.87% | - | - |
| 05/28 | 4,050 | 4,085 | 3,990 | 4,045 | -2.41% | 196,100 | - | -15.83% | - | - |
| 05/27 | 4,110 | 4,160 | 4,040 | 4,145 | +0.61% | 176,100 | - | -15.01% | - | - |
| 05/26 | 4,090 | 4,170 | 4,090 | 4,120 | +0.49% | 140,100 | - | -16.63% | - | - |
| 05/25 | 4,180 | 4,185 | 4,055 | 4,100 | -1.2% | 165,900 | - | -18% | - | - |
| 05/22 | 4,100 | 4,150 | 4,080 | 4,150 | +0.73% | 234,000 | - | -17.9% | - | - |
| 05/21 | 4,125 | 4,165 | 4,105 | 4,120 | -0.6% | 159,400 | - | -19.29% | - | - |
| 05/20 | 4,280 | 4,295 | 4,105 | 4,145 | -4.71% | 201,000 | - | -19.64% | - | - |
| 05/19 | 4,290 | 4,420 | 4,235 | 4,350 | +2.47% | 260,000 | - | -16.49% | - | - |
| 05/18 | 4,205 | 4,290 | 4,105 | 4,245 | +0.12% | 345,800 | - | -19.28% | - | - |
| 05/15 | 4,055 | 4,240 | 4,015 | 4,240 | +5.21% | 376,800 | - | -20.11% | - | - |
| 05/14 | 4,005 | 4,035 | 3,945 | 4,030 | -1.95% | 306,200 | - | -24.73% | - | - |
| 05/13 | 3,955 | 4,150 | 3,925 | 4,110 | +2.24% | 343,500 | - | -24% | - | - |
| 05/12 | 4,100 | 4,155 | 3,955 | 4,020 | -5.19% | 620,400 | - | -26.29% | - | - |
| 05/11 | 4,310 | 4,315 | 4,240 | 4,240 | -14.17% | 1,083,200 | - | -23.02% | - | - |
| 05/08 | 4,940 | 4,940 | 4,940 | 4,940 | -16.84% | 61,200 | - | -10.91% | - | - |
| 05/07 | 5,790 | 5,990 | 5,730 | 5,940 | +6.26% | 317,100 | - | +7.01% | - | - |
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 | 4,900 2026/9/30 | 92,600 | 692億5170万 | +5.26% 4,655 | |||
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）
- 2026/09/30 vs 2025/12/30
- -22%（0.78倍）
- 過去安値
329円（2012/05/24） - 1389%（14.89倍）
4,900円（9/30）
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。
