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
09/25	2,533	2,556	2,532	2,546	-0.12%	635,200	-	+0.04%	-	-
09/24	2,554	2,569	2,534	2,549	+0.12%	969,500	-	+0.28%	-	-
09/18	2,563	2,570	2,516	2,546	-1.24%	1,454,000	-	+0.2%	-	-
09/17	2,552	2,599	2,542	2,578	+1.7%	956,500	-	+1.5%	-	-
09/16	2,546	2,564	2,525	2,535	-0.94%	719,400	-	-0.04%	-	-
09/15	2,577	2,581	2,548	2,559	+0.27%	838,500	-	+0.95%	-	-
09/14	2,521	2,566	2,501	2,552	+2.24%	1,173,100	-	+0.83%	-	-
09/11	2,477	2,503	2,467	2,496	-0.56%	1,055,900	-	-1.23%	-	-
09/10	2,472	2,514	2,454	2,510	+0.84%	871,300	-	-0.55%	-	-
09/09	2,580	2,582	2,489	2,489	-4.67%	1,261,800	-	-1.31%	-	-
09/08	2,537	2,627	2,531	2,611	+1.87%	1,307,700	-	+3.53%	-	-
09/07	2,591	2,593	2,541	2,563	-2.18%	941,700	-	+1.79%	-	-
09/04	2,608	2,629	2,598	2,620	+1.35%	1,301,900	-	+4.22%	-	-
09/03	2,599	2,615	2,572	2,585	-0.92%	900,800	-	+2.99%	-	-
09/02	2,553	2,622	2,547	2,609	+0.08%	1,376,500	-	+4.03%	-	-
09/01	2,571	2,622	2,568	2,607	+1.36%	1,244,000	-	+4.16%	-	-
08/31	2,535	2,572	2,504	2,572	+0.86%	1,554,600	-	+3.04%	-	-
08/28	2,560	2,566	2,523	2,550	+0.87%	1,168,500	-	+2.45%	-	-
08/27	2,547	2,566	2,525	2,528	-0.75%	1,236,000	-	+1.81%	-	-
08/26	2,539	2,590	2,530	2,547	+0.87%	1,056,600	-	+2.74%	-	-
08/25	2,527	2,536	2,508	2,525	+0.2%	732,000	-	+2.02%	-	-
08/24	2,519	2,555	2,510	2,520	+0.92%	1,096,600	-	+2.02%	-	-
08/21	2,486	2,508	2,480	2,497	-0.24%	784,900	-	+1.26%	-	-
08/20	2,471	2,503	2,461	2,503	+2.67%	1,011,800	-	+1.58%	-	-
08/19	2,476	2,477	2,410	2,438	-1.3%	989,000	-	-1.06%	-	-
08/18	2,476	2,494	2,453	2,470	-1.59%	1,236,300	-	+0.2%	-	-
08/17	2,555	2,557	2,495	2,510	-1.03%	921,400	-	+1.74%	-	-
08/14	2,493	2,550	2,467	2,536	+2.8%	1,590,800	-	+2.76%	-	-
08/13	2,462	2,476	2,440	2,467	-1.79%	1,209,500	-	-0.08%	-	-
08/12	2,470	2,512	2,452	2,512	+2.24%	1,053,500	-	+1.41%	-	-
08/10	2,458	2,458	2,402	2,457	-0.2%	1,029,500	-	-1.05%	-	-
08/07	2,409	2,462	2,397	2,462	+1.82%	1,440,300	-	-1.16%	-	-
08/06	2,452	2,471	2,396	2,418	-1.79%	2,065,700	-	-3.28%	-	-
08/05	2,479	2,480	2,441	2,462	-0.57%	1,043,100	-	-1.68%	-	-
08/04	2,476	2,496	2,462	2,476	-1.47%	742,400	-	-1.12%	-	-
08/03	2,450	2,526	2,447	2,513	+1.66%	1,109,000	-	+0.4%	-	-
07/31	2,460	2,495	2,437	2,472	-1.44%	998,400	-	-1.04%	-	-
07/30	2,522	2,537	2,482	2,508	-1.45%	706,900	-	+0.56%	-	-
07/29	2,490	2,545	2,466	2,545	+3.08%	1,196,800	-	+2.33%	-	-
07/28	2,479	2,492	2,432	2,469	+0.69%	866,100	-	-0.48%	-	-
07/27	2,399	2,459	2,392	2,452	+2.72%	995,700	-	-1.13%	-	-
07/24	2,400	2,400	2,374	2,387	-0.95%	727,200	-	-3.59%	-	-
07/23	2,415	2,425	2,405	2,410	-0.82%	703,600	-	-2.86%	-	-
07/22	2,408	2,438	2,395	2,430	-0.04%	845,600	-	-2.45%	-	-
07/21	2,415	2,441	2,409	2,431	+0.66%	766,300	-	-2.68%	-	-
07/17	2,410	2,436	2,396	2,415	+0.21%	955,200	-	-3.71%	-	-
07/16	2,455	2,472	2,395	2,410	-1.71%	1,106,500	-	-4.29%	-	-
07/15	2,486	2,487	2,449	2,452	-1.37%	1,076,100	-	-2.97%	-	-
07/14	2,475	2,500	2,471	2,486	+0.53%	851,300	-	-1.97%	-	-
07/13	2,515	2,530	2,470	2,473	-1.75%	977,600	-	-2.79%	-	-
07/10	2,557	2,557	2,512	2,517	-1.33%	1,205,600	-	-1.37%	-	-
07/09	2,555	2,562	2,528	2,551	-0.39%	1,315,000	-	-0.27%	-	-
07/08	2,661	2,672	2,545	2,561	-3.72%	2,052,100	-	0%	-	-
07/07	2,663	2,697	2,591	2,660	-0.11%	2,083,500	-	+3.62%	-	-
07/06	2,664	2,681	2,602	2,663	-0.04%	1,905,000	-	+3.66%	-	-
07/03	2,676	2,700	2,632	2,664	-0.04%	1,547,200	-	+3.58%	-	-
07/02	2,556	2,667	2,555	2,665	+5.42%	2,190,000	-	+3.62%	-	-
07/01	2,450	2,528	2,448	2,528	+3.14%	1,263,000	-	-1.71%	-	-
06/30	2,450	2,477	2,434	2,451	+0.04%	907,300	-	-4.93%	-	-
06/29	2,449	2,461	2,406	2,450	+1.83%	1,306,600	-	-5.3%	-	-
06/26	2,344	2,406	2,334	2,406	+2.04%	1,141,900	-	-7.39%	-	-
06/25	2,352	2,386	2,341	2,358	+0.55%	885,200	-	-9.76%	-	-
06/24	2,398	2,406	2,329	2,345	-2.41%	1,473,300	-	-10.77%	-	-
06/23	2,450	2,455	2,377	2,403	-1.48%	1,457,200	-	-9.15%	-	-
06/22	2,354	2,448	2,350	2,439	+3.61%	1,652,200	-	-8.27%	-	-
06/19	2,430	2,441	2,337	2,354	-5.99%	4,331,200	-	-11.84%	-	-
06/18	2,610	2,611	2,494	2,504	-5.44%	3,401,200	-	-6.71%	-	-
06/17	2,633	2,702	2,628	2,648	+1.07%	1,217,700	-	-1.52%	-	-
06/16	2,680	2,688	2,598	2,620	-2.24%	1,433,900	-	-2.46%	-	-
06/15	2,671	2,695	2,658	2,680	+0.34%	1,011,000	-	-0.3%	-	-
06/12	2,657	2,685	2,639	2,671	+1.33%	1,264,700	-	-0.6%	-	-
06/11	2,635	2,656	2,593	2,636	-0.94%	1,006,900	-	-1.9%	-	-
06/10	2,690	2,699	2,643	2,661	-0.93%	1,378,100	-	-0.82%	-	-
06/09	2,696	2,713	2,657	2,686	+0.22%	905,100	-	+0.22%	-	-
06/08	2,641	2,701	2,640	2,680	+0.49%	1,353,500	-	+0.22%	-	-
06/05	2,669	2,704	2,654	2,667	+1.33%	1,013,800	-	-0.15%	-	-
06/04	2,680	2,696	2,631	2,632	-2.41%	975,900	-	-1.28%	-	-
06/03	2,709	2,719	2,671	2,697	-0.52%	1,056,800	-	+1.24%	-	-
06/02	2,772	2,781	2,675	2,711	-0.95%	1,346,400	-	+1.88%	-	-
06/01	2,675	2,746	2,673	2,737	+2.78%	1,683,800	-	+2.93%	-	-
05/29	2,669	2,703	2,645	2,663	-0.22%	2,188,000	-	+0.19%	-	-
05/28	2,670	2,678	2,642	2,669	-0.19%	1,141,700	-	+0.3%	-	-
05/27	2,674	2,705	2,663	2,674	0%	1,153,200	-	+0.38%	-	-
05/26	2,732	2,739	2,666	2,674	-2.66%	1,168,700	-	+0.26%	-	-
05/25	2,750	2,750	2,691	2,747	-0.4%	996,200	-	+3.08%	-	-
05/22	2,735	2,776	2,715	2,758	+0.62%	1,062,500	-	+3.65%	-	-
05/21	2,760	2,760	2,721	2,741	-0.72%	908,200	-	+3.24%	-	-
05/20	2,765	2,785	2,725	2,761	+0.11%	1,479,500	-	+4.19%	-	-
05/19	2,739	2,765	2,696	2,758	+1.4%	1,524,800	-	+4.27%	-	-
05/18	2,685	2,728	2,652	2,720	+0.15%	1,680,300	-	+2.95%	-	-
05/15	2,660	2,754	2,606	2,716	+3.27%	3,409,600	-	+2.92%	-	-
05/14	2,558	2,652	2,522	2,630	+2.77%	3,210,800	-	-0.23%	-	-
05/13	2,630	2,662	2,555	2,559	-3.83%	3,541,300	-	-2.81%	-	-
05/12	2,630	2,679	2,618	2,661	-0.08%	1,437,000	-	+1.18%	-	-
05/11	2,664	2,699	2,644	2,663	-0.49%	1,617,700	-	+1.49%	-	-
05/08	2,576	2,722	2,555	2,676	+5.73%	5,070,500	-	+2.33%	-	-
05/07	2,565	2,596	2,503	2,531	-2.16%	1,811,200	-	-2.84%	-	-
05/01	2,539	2,597	2,536	2,587	+1.93%	1,145,000	-	-0.73%	-	-
04/30	2,571	2,598	2,538	2,538	-2.38%	1,234,400	-	-2.46%	-	-
04/28	2,566	2,600	2,551	2,600	+1.64%	1,177,900	-	-0.04%	-	-

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2008年 3月期	2,940 882,001 12/6	1,207 362,001 4/3	21,736,273 72,447 12/12	-	-	+32.97% 10/19	-29.78% 12/17
2009年 3月期	2,603 780,999 4/7	644 193,201 10/30	14,219,022 47,392 4/9	-	-	+17.74% 12/16	-42.32% 10/30
2010年 3月期	2,470 740,999 2/25 740,999 2/23	764 229,301 10/5	9,618,962 32,060 10/28	-	-	+35.24% 11/30	-16.43% 10/5
2011年 3月期	3,360 3/7	1,970 10/27	15,224,200 12/8	4899億271万	2872億3462万	+19.97% 12/20	-20.89% 7/8
2012年 3月期	4,330 8/18	1,750 1/19	24,491,800 11/1	6313億3296万	2551億5766万	+31.56% 2/13	-23.23% 11/24
2013年 3月期	3,430 1/15	1,392 6/4	22,907,600 5/8	5001億901万	2029億5969万	+22.08% 7/3	-26.05% 6/1
2014年 3月期	2,871 4/24	1,754 2/6	39,046,100 12/10	4186億437万	2645億2079万	+23.36% 12/10	-20.16% 5/23
2015年 3月期	2,393 3/31	1,170 8/7	66,619,500 3/20	3608億8840万	1764億4773万	+45.29% 3/19	-25.03% 5/12
2016年 3月期	2,705 6/1	1,532 2/12	35,441,400 10/29	4079億4113万	2310億4097万	+13.08% 3/23	-16.09% 11/16
2017年 3月期	3,955 9/8	1,771 4/6	14,955,400 9/8	5964億5368万	2670億8456万	+22.61% 9/8	-21.91% 12/22 12/20
2018年 3月期	2,877 11/22	1,808 2/14	9,533,600 10/25	4338億8046万	2726億6453万	+13.12% 5/15	-21.12% 2/14
2019年 3月期	2,244 11/9	1,634 3/11	5,776,400 11/7	3384億1771万	2464億2359万	+10.89% 11/9	-12.57% 12/25
2020年 3月期	2,325 8/30	1,043 3/19	13,861,900 5/13	3506億3332万	1572億9486万	+21.61% 5/14	-25.01% 3/18
2021年 3月期	2,295 3/22	1,097 4/10	10,235,500 8/7	2988億3411万	1654億3860万	+35.4% 8/7	-9.51% 6/29
2022年 3月期	2,383 6/30	1,604 2/9	3,712,200 5/10	3102億9268万	2088億5835万	+9.03% 9/13	-14.22% 11/10
2023年 3月期	2,007 5/24 5/23	1,683 6/20	2,827,100 5/26	2613億3336万	2191億4502万	+6.37% 7/5	-8.76% 6/17
2024年 3月期	2,053 5/16	1,214 2/16	23,391,700 2/29	2507億6480万	1482億8469万	+11.22% 4/4	-16.67% 2/15
2025年 3月期	4,093 2/25	1,278 8/5	47,883,600 2/21	4999億4171万	1561億200万	+33.94% 11/11	-17.4% 8/5
2026年 3月期	3,855 4/30	2,201 9/1	34,458,900 5/12	4708億7107万	2688億4234万	+16.05% 10/28	-16.92% 5/23
最新	2,546 2026/9/25		635,200	3109億8255万		+0.04% 2,545

年間値上がり率

2006/12/29 vs 2005/12/30: 14%（1.14倍）
2007/12/28 vs 2006/12/29: 38%（1.38倍）
2008/12/30 vs 2007/12/28: -47%（0.53倍）
2009/12/30 vs 2008/12/30: 93%（1.93倍）
2010/12/30 vs 2009/12/30: 59%（1.59倍）
2011/12/30 vs 2010/12/30: -21%（0.79倍）
2012/12/28 vs 2011/12/30: 23%（1.23倍）
2013/12/30 vs 2012/12/28: -22%（0.78倍）
2014/12/30 vs 2013/12/30: -35%（0.65倍）
2015/12/30 vs 2014/12/30: 31%（1.31倍）
2016/12/30 vs 2015/12/30: 34%（1.34倍）
2017/12/29 vs 2016/12/30: -9%（0.91倍）
2018/12/28 vs 2017/12/29: -21%（0.79倍）
2019/12/30 vs 2018/12/28: -4%（0.96倍）
2020/12/30 vs 2019/12/30: 5%（1.05倍）
2021/12/30 vs 2020/12/30: -4%（0.96倍）
2022/12/30 vs 2021/12/30: 0%（1倍）
2023/12/29 vs 2022/12/30: -22%（0.78倍）
2024/12/30 vs 2023/12/29: 128%（2.28倍）
2025/12/30 vs 2024/12/30: -19%（0.81倍）
2026/09/25 vs 2025/12/30: 0%（1倍）
過去安値 640円（2006/06/02）: 298%（3.98倍）
2,546円（9/25）

ディー・エヌ・エー（2432）の株価チャート

株価

9/25

乖離率

2026/04/28～2026/09/25

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