- 2354
- 2026/10/02
- 時価
- 221億円
- PER 予
- 13.49倍
- 2010年以降
- 赤字-101.97倍
（2010-2026年） - PBR
- 2.75倍
- 2010年以降
- 0.79-24.59倍
（2010-2026年） - 配当 予
- 2.51%
- ROE 予
- 20.36%
- ROA 予
- 11.11%
- 資料
- Link
- CSV,JSON
YE DIGITAL（2354）の株価チャート
株価
10/2
- 前日 (10/1)
- 1,257
- 始値
- 1,258
- 高値
- 1,270
- 安値
- 1,163
- 終値 -4.85%
- 1,196
- 出来高 -9.9%
- 550,900
乖離率
- 株価（5日）
移動平均値 - -3.16%
1,235 - 株価（25日）
移動平均値 - -11.21%
1,347 - 出来高（5日）
移動平均値 - +40.33%
392,580
2026/05/11～2026/10/02
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 | ||||||||||
| 10/02 | 1,258 | 1,270 | 1,163 | 1,196 | -4.85% | 550,900 | - | -11.21% | - | - |
| 10/01 | 1,233 | 1,284 | 1,200 | 1,257 | -0.48% | 611,400 | - | -7.16% | - | - |
| 09/30 | 1,240 | 1,272 | 1,222 | 1,263 | +2.85% | 268,900 | - | -7.06% | - | - |
| 09/29 | 1,229 | 1,239 | 1,209 | 1,228 | -0.16% | 225,000 | - | -9.84% | - | - |
| 09/28 | 1,233 | 1,254 | 1,220 | 1,230 | -0.73% | 306,700 | - | -10.02% | - | - |
| 09/25 | 1,298 | 1,298 | 1,206 | 1,239 | -5.42% | 861,900 | - | -9.36% | - | - |
| 09/24 | 1,300 | 1,372 | 1,287 | 1,310 | -3.11% | 742,900 | - | -4.24% | - | - |
| 09/18 | 1,331 | 1,360 | 1,303 | 1,352 | +1.73% | 457,300 | - | -1.17% | - | - |
| 09/17 | 1,334 | 1,348 | 1,314 | 1,329 | +3.67% | 469,800 | - | -2.92% | - | - |
| 09/16 | 1,313 | 1,313 | 1,275 | 1,282 | -1.61% | 223,200 | - | -6.49% | - | - |
| 09/15 | 1,306 | 1,320 | 1,288 | 1,303 | +0.7% | 207,900 | - | -5.31% | - | - |
| 09/14 | 1,299 | 1,310 | 1,263 | 1,294 | -2.63% | 472,000 | - | -6.1% | - | - |
| 09/11 | 1,320 | 1,333 | 1,300 | 1,329 | -3.13% | 395,300 | - | -3.56% | - | - |
| 09/10 | 1,370 | 1,379 | 1,347 | 1,372 | -1.08% | 432,200 | - | -0.22% | - | - |
| 09/09 | 1,428 | 1,453 | 1,376 | 1,387 | -4.21% | 796,200 | - | +0.95% | - | - |
| 09/08 | 1,409 | 1,509 | 1,401 | 1,448 | +1.69% | 1,154,100 | - | +5.46% | - | - |
| 09/07 | 1,451 | 1,475 | 1,407 | 1,424 | -1.32% | 577,700 | - | +4.32% | - | - |
| 09/04 | 1,343 | 1,475 | 1,334 | 1,443 | +9.24% | 1,126,100 | - | +6.26% | - | - |
| 09/03 | 1,352 | 1,356 | 1,297 | 1,321 | -1.12% | 578,300 | - | -2% | - | - |
| 09/02 | 1,380 | 1,407 | 1,325 | 1,336 | -5.05% | 681,500 | - | -0.89% | - | - |
| 09/01 | 1,512 | 1,516 | 1,381 | 1,407 | -7.98% | 1,085,700 | - | +4.61% | - | - |
| 08/31 | 1,674 | 1,758 | 1,475 | 1,529 | +2% | 2,276,000 | - | +13.93% | - | - |
| 08/28 | 1,474 | 1,521 | 1,450 | 1,499 | +2.04% | 542,800 | - | +11.45% | - | - |
| 08/27 | 1,451 | 1,537 | 1,436 | 1,469 | +2.87% | 1,034,300 | - | +9.38% | - | - |
| 08/26 | 1,411 | 1,506 | 1,393 | 1,428 | +3.33% | 1,082,800 | - | +7.13% | - | - |
| 08/25 | 1,386 | 1,405 | 1,325 | 1,382 | +0.22% | 429,200 | - | +3.91% | - | - |
| 08/24 | 1,351 | 1,428 | 1,323 | 1,379 | +4.08% | 858,600 | - | +4.71% | - | - |
| 08/21 | 1,340 | 1,355 | 1,293 | 1,325 | -3.28% | 553,000 | - | +1.84% | - | - |
| 08/20 | 1,240 | 1,378 | 1,220 | 1,370 | +13.22% | 1,305,500 | - | +6.95% | - | - |
| 08/19 | 1,234 | 1,280 | 1,185 | 1,210 | -4.27% | 713,900 | - | -3.89% | - | - |
| 08/18 | 1,326 | 1,331 | 1,240 | 1,264 | -4.39% | 766,400 | - | +1.77% | - | - |
| 08/17 | 1,392 | 1,426 | 1,311 | 1,322 | -4.34% | 585,600 | - | +7.92% | - | - |
| 08/14 | 1,386 | 1,476 | 1,350 | 1,382 | +1.02% | 1,096,400 | - | +14.69% | - | - |
| 08/13 | 1,397 | 1,561 | 1,366 | 1,368 | -3.73% | 1,590,400 | - | +15.64% | - | - |
| 08/12 | 1,361 | 1,445 | 1,281 | 1,421 | +5.65% | 921,800 | - | +22.29% | - | - |
| 08/10 | 1,269 | 1,355 | 1,249 | 1,345 | +4.83% | 587,300 | - | +18.09% | - | - |
| 08/07 | 1,271 | 1,300 | 1,240 | 1,283 | +1.99% | 388,900 | - | +14.66% | - | - |
| 08/06 | 1,330 | 1,347 | 1,248 | 1,258 | -7.16% | 592,600 | - | +14.36% | - | - |
| 08/05 | 1,392 | 1,402 | 1,338 | 1,355 | -0.51% | 890,400 | - | +25.46% | - | - |
| 08/04 | 1,280 | 1,374 | 1,220 | 1,362 | +8.53% | 1,675,100 | - | +28.86% | - | - |
| 08/03 | 1,350 | 1,419 | 1,242 | 1,255 | +1.62% | 2,212,400 | - | +21.26% | - | - |
| 07/31 | 1,274 | 1,314 | 1,191 | 1,235 | +4.31% | 2,425,500 | - | +21.67% | - | - |
| 07/30 | 1,301 | 1,325 | 1,162 | 1,184 | -10.3% | 1,330,700 | - | +18.16% | - | - |
| 07/29 | 1,325 | 1,449 | 1,259 | 1,320 | +4.18% | 3,132,300 | - | +33.2% | - | - |
| 07/28 | 1,271 | 1,360 | 1,250 | 1,267 | -6.15% | 2,955,300 | - | +30.08% | - | - |
| 07/27 | 1,640 | 1,698 | 1,350 | 1,350 | -15.63% | 5,440,000 | - | +40.33% | - | - |
| 07/24 | 1,380 | 1,600 | 1,298 | 1,600 | +11.11% | 5,026,400 | - | +69.49% | - | - |
| 07/23 | 1,233 | 1,480 | 1,181 | 1,440 | +18.03% | 8,740,800 | - | +57.21% | - | - |
| 07/22 | 1,365 | 1,496 | 1,214 | 1,220 | -10.23% | 8,300,000 | - | +36.47% | - | - |
| 07/21 | 1,198 | 1,359 | 1,192 | 1,359 | +28.33% | 3,960,300 | - | +54.26% | - | - |
| 07/17 | 1,098 | 1,128 | 930 | 1,059 | +8.28% | 7,669,100 | - | +22.85% | - | - |
| 07/16 | 829 | 978 | 820 | 978 | +18.12% | 231,600 | - | +14.39% | - | - |
| 07/15 | 808 | 828 | 797 | 828 | +2.99% | 123,100 | - | -2.7% | - | - |
| 07/14 | 801 | 804 | 790 | 804 | +1.13% | 87,800 | - | -5.74% | - | - |
| 07/13 | 829 | 838 | 790 | 795 | -4.56% | 285,200 | - | -7.23% | - | - |
| 07/10 | 828 | 847 | 828 | 833 | +0.97% | 75,800 | - | -3.36% | - | - |
| 07/09 | 828 | 839 | 825 | 825 | -1.32% | 66,400 | - | -4.84% | - | - |
| 07/08 | 834 | 839 | 825 | 836 | -0.12% | 86,700 | - | -4.13% | - | - |
| 07/07 | 840 | 861 | 837 | 837 | -1.76% | 128,000 | - | -4.56% | - | - |
| 07/06 | 845 | 854 | 832 | 852 | +0.71% | 156,700 | - | -3.51% | - | - |
| 07/03 | 804 | 848 | 801 | 846 | +7.09% | 335,300 | - | -4.84% | - | - |
| 07/02 | 785 | 794 | 778 | 790 | +2.07% | 203,000 | - | -11.73% | - | - |
| 07/01 | 779 | 788 | 774 | 774 | -0.64% | 264,800 | - | -14.19% | - | - |
| 06/30 | 806 | 807 | 777 | 779 | -2.87% | 275,500 | - | -14.49% | - | - |
| 06/29 | 780 | 804 | 776 | 802 | +3.75% | 358,500 | - | -13.02% | - | - |
| 06/26 | 790 | 805 | 761 | 773 | -14.77% | 1,048,200 | - | -16.7% | - | - |
| 06/25 | 918 | 918 | 880 | 907 | +0.44% | 458,400 | - | -3.1% | - | - |
| 06/24 | 904 | 918 | 897 | 903 | -0.11% | 205,100 | - | -3.53% | - | - |
| 06/23 | 960 | 965 | 903 | 904 | -4.34% | 265,200 | - | -3.21% | - | - |
| 06/22 | 925 | 949 | 925 | 945 | +5% | 177,300 | - | +1.18% | - | - |
| 06/19 | 908 | 921 | 891 | 900 | +0.11% | 138,900 | - | -3.43% | - | - |
| 06/18 | 909 | 909 | 886 | 899 | -0.22% | 133,600 | - | -3.44% | - | - |
| 06/17 | 886 | 916 | 884 | 901 | +1.69% | 130,500 | - | -3.33% | - | - |
| 06/16 | 888 | 897 | 870 | 886 | -0.89% | 101,900 | - | -4.94% | - | - |
| 06/15 | 899 | 899 | 882 | 894 | +1.13% | 120,900 | - | -4.39% | - | - |
| 06/12 | 900 | 900 | 866 | 884 | +1.26% | 155,200 | - | -5.66% | - | - |
| 06/11 | 874 | 879 | 855 | 873 | -1.36% | 120,400 | - | -7.13% | - | - |
| 06/10 | 903 | 903 | 873 | 885 | -2.1% | 173,200 | - | -6.05% | - | - |
| 06/09 | 916 | 931 | 895 | 904 | -0.88% | 150,300 | - | -4.14% | - | - |
| 06/08 | 935 | 941 | 903 | 912 | -5.49% | 203,200 | - | -3.29% | - | - |
| 06/05 | 945 | 984 | 943 | 965 | +2.99% | 130,400 | - | +2.22% | - | - |
| 06/04 | 950 | 950 | 927 | 937 | -3% | 139,700 | - | -0.74% | - | - |
| 06/03 | 991 | 997 | 949 | 966 | -3.01% | 142,600 | - | +2.44% | - | - |
| 06/02 | 1,005 | 1,007 | 961 | 996 | -1.29% | 189,900 | - | +5.62% | - | - |
| 06/01 | 992 | 1,025 | 982 | 1,009 | +2.33% | 145,000 | - | +7.23% | - | - |
| 05/29 | 1,005 | 1,030 | 979 | 986 | +1.13% | 193,800 | - | +5.12% | - | - |
| 05/28 | 978 | 989 | 958 | 975 | -1.81% | 164,900 | - | +4.28% | - | - |
| 05/27 | 1,049 | 1,050 | 985 | 993 | -4.43% | 305,900 | - | +6.43% | - | - |
| 05/26 | 975 | 1,048 | 974 | 1,039 | +6.67% | 407,100 | - | +11.96% | - | - |
| 05/25 | 1,000 | 1,003 | 954 | 974 | 0% | 347,400 | - | +5.64% | - | - |
| 05/22 | 929 | 974 | 918 | 974 | +7.86% | 313,400 | - | +6.1% | - | - |
| 05/21 | 899 | 913 | 882 | 903 | +5.74% | 250,900 | - | -0.99% | - | - |
| 05/20 | 890 | 890 | 839 | 854 | -4.04% | 214,000 | - | -6.15% | - | - |
| 05/19 | 900 | 915 | 881 | 890 | +0.11% | 166,400 | - | -2.09% | - | - |
| 05/18 | 888 | 898 | 883 | 889 | +0.11% | 103,900 | - | -2.09% | - | - |
| 05/15 | 919 | 926 | 883 | 888 | -2.84% | 152,700 | - | -1.99% | - | - |
| 05/14 | 922 | 933 | 908 | 914 | -0.33% | 134,100 | - | +0.88% | - | - |
| 05/13 | 950 | 950 | 900 | 917 | -3.47% | 194,700 | - | +1.44% | - | - |
| 05/12 | 982 | 993 | 950 | 950 | -0.63% | 174,100 | - | +5.32% | - | - |
| 05/11 | 950 | 966 | 941 | 956 | +0.95% | 106,500 | - | +6.1% | - | - |
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 | |
| 2009年 3月期 | 396 6/16 | 192 10/8 | 136,800 4/16 | - | - | +14.55% 12/30 | -37.77% 10/8 |
| 2010年 3月期 | 347 7/6 | 260 4/21 | 45,500 3/5 | - | - | +10.87% 7/6 | -10.83% 11/24 |
| 2011年 3月期 | 335 4/16 4/7 他2件 | 196 3/16 3/14 | 37,200 6/18 | 60億3000万 | 35億2800万 | +16.13% 12/3 | -21.9% 3/15 |
| 2012年 3月期 | 265 6/20 6/10 | 150 9/27 | 51,800 12/19 | 47億7000万 | 27億 | +18.32% 6/10 | -16.48% 9/27 |
| 2013年 3月期 | 218 4/20 | 137 10/16 | 171,200 4/20 | 39億2400万 | 24億6600万 | +53.95% 4/19 | -8.97% 5/18 |
| 2014年 3月期 | 363 4/19 | 183 4/2 | 1,005,500 4/19 | 65億3400万 | 32億9400万 | +15.27% 5/8 | -13.37% 6/26 |
| 2015年 3月期 | 364 8/28 | 186 5/29 | 3,415,000 7/17 | 65億5200万 | 33億4800万 | +37.08% 7/17 | -11.19% 10/14 |
| 2016年 3月期 | 360 6/23 | 160 2/24 2/12 | 1,964,300 6/23 | 64億8000万 | 28億8000万 | +17.85% 6/23 | -23.9% 8/25 |
| 2017年 3月期 | 1,331 10/20 | 171 6/28 | 14,199,300 8/8 | 239億5800万 | 30億7800万 | +74.36% 10/18 | -19.22% 4/12 |
| 2018年 2月期 | 874 4/14 | 556 2/14 | 1,357,900 4/14 | 157億3200万 | 100億1039万 | +24.73% 1/9 | -15.69% 8/15 |
| 2019年 2月期 | 640 5/15 | 259 12/25 | 1,562,600 1/18 | 115億2825万 | 46億6987万 | +26.26% 1/18 | -29.11% 12/25 |
| 2020年 2月期 | 738 1/24 | 310 6/3 5/31 他2件 | 1,598,700 12/11 | 133億7787万 | 55億8942万 | +18.23% 8/19 | -35.18% 3/13 |
| 2021年 2月期 | 882 12/30 | 303 3/13 | 1,928,200 12/28 | 159億8819万 | 54億9254万 | +35.44% 6/1 | -14.3% 7/2 |
| 2022年 2月期 | 753 3/18 | 400 2/24 | 1,944,700 11/4 | 136億4978万 | 72億5088万 | +9.76% 11/8 | -14.76% 12/28 |
| 2023年 2月期 | 507 6/6 | 381 12/23 | 1,058,500 6/6 | 91億9049万 | 69億973万 | +12.84% 2/9 | -13.32% 10/3 |
| 2024年 2月期 | 876 10/10 | 413 3/20 | 2,590,200 6/28 | 158億8696万 | 74億9008万 | +24.62% 6/28 | -16.37% 4/4 |
| 2025年 2月期 | 922 3/13 | 584 8/5 | 2,458,000 5/23 | 167億2120万 | 106億9601万 | +16.58% 6/28 | -25.61% 8/5 |
| 2026年 2月期 | 876 1/9 | 481 4/7 | 981,100 12/24 | 160億5383万 | 88億1163万 | +21.59% 12/25 | -20.73% 4/7 |
| 最新 | 1,196 2026/10/2 | 550,900 | 221億7826万 | -11.21% 1,347 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 3%（1.03倍）
- 2005/12/30 vs 2004/12/30
- 15%（1.15倍）
- 2006/12/29 vs 2005/12/30
- -4%（0.96倍）
- 2007/12/28 vs 2006/12/29
- -15%（0.85倍）
- 2008/12/30 vs 2007/12/28
- -22%（0.78倍）
- 2009/12/30 vs 2008/12/30
- -10%（0.9倍）
- 2010/12/30 vs 2009/12/30
- -4%（0.96倍）
- 2011/12/30 vs 2010/12/30
- -43%（0.57倍）
- 2012/12/28 vs 2011/12/30
- -11%（0.89倍）
- 2013/12/30 vs 2012/12/28
- 58%（1.58倍）
- 2014/12/30 vs 2013/12/30
- 11%（1.11倍）
- 2015/12/30 vs 2014/12/30
- -22%（0.78倍）
- 2016/12/30 vs 2015/12/30
- 350%（4.5倍）
- 2017/12/29 vs 2016/12/30
- -37%（0.63倍）
- 2018/12/28 vs 2017/12/29
- -50%（0.5倍）
- 2019/12/30 vs 2018/12/28
- 109%（2.09倍）
- 2020/12/30 vs 2019/12/30
- 36%（1.36倍）
- 2021/12/30 vs 2020/12/30
- -44%（0.56倍）
- 2022/12/30 vs 2021/12/30
- -15%（0.85倍）
- 2023/12/29 vs 2022/12/30
- 85%（1.85倍）
- 2024/12/30 vs 2023/12/29
- -16%（0.84倍）
- 2025/12/30 vs 2024/12/30
- 31%（1.31倍）
- 2026/10/02 vs 2025/12/30
- 45%（1.45倍）
- 過去安値
137円（2012/10/16） - 773%（8.73倍）
1,196円（10/2）
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。
