- 2768
- 2026/09/25
- 時価
- 1兆2087億円
- PER 予
- 9.21倍
- 2010年以降
- 赤字-34.02倍
（2010-2026年） - PBR
- 1.05倍
- 2010年以降
- 0.31-1.38倍
（2010-2026年） - 配当 予
- 3.13%
- ROE 予
- 11.36%
- ROA 予
- 3.48%
- 資料
- Link
- CSV,JSON
双日（2768）の株価チャート
株価
9/25
- 前日 (9/24)
- 5,714
- 始値
- 5,750
- 高値
- 5,774
- 安値
- 5,706
- 終値 +0.74%
- 5,756
- 出来高 -15.98%
- 1,170,900
乖離率
- 株価（5日）
移動平均値 - -0.76%
5,800 - 株価（25日）
移動平均値 - +0.68%
5,717 - 出来高（5日）
移動平均値 - -0.52%
1,177,000
2026/04/28～2026/09/25
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 | ||||||||||
| 09/25 | 5,750 | 5,774 | 5,706 | 5,756 | +0.74% | 1,170,900 | - | +0.68% | - | - |
| 09/24 | 5,870 | 5,875 | 5,714 | 5,714 | -2.69% | 1,393,600 | - | +0.02% | - | - |
| 09/18 | 5,940 | 5,949 | 5,851 | 5,872 | -0.27% | 1,406,900 | - | +2.86% | - | - |
| 09/17 | 5,810 | 5,898 | 5,800 | 5,888 | +2.05% | 1,059,400 | - | +3.28% | - | - |
| 09/16 | 5,788 | 5,848 | 5,766 | 5,770 | +0.72% | 854,200 | - | +1.41% | - | - |
| 09/15 | 5,780 | 5,789 | 5,691 | 5,729 | -1.39% | 880,300 | - | +0.81% | - | - |
| 09/14 | 5,770 | 5,840 | 5,756 | 5,810 | +1.24% | 954,500 | - | +2.27% | - | - |
| 09/11 | 5,625 | 5,785 | 5,580 | 5,739 | -0.1% | 1,242,400 | - | +1.13% | - | - |
| 09/10 | 5,770 | 5,805 | 5,697 | 5,745 | -2.03% | 1,436,500 | - | +1.38% | - | - |
| 09/09 | 5,761 | 5,887 | 5,738 | 5,864 | +1.4% | 1,302,800 | - | +3.73% | - | - |
| 09/08 | 5,821 | 5,884 | 5,719 | 5,783 | -1.2% | 905,200 | - | +2.77% | - | - |
| 09/07 | 5,775 | 5,894 | 5,764 | 5,853 | +1.58% | 1,055,700 | - | +4.44% | - | - |
| 09/04 | 5,878 | 5,887 | 5,685 | 5,762 | -0.28% | 1,985,200 | - | +3.17% | - | - |
| 09/03 | 5,730 | 5,836 | 5,720 | 5,778 | +2.1% | 1,406,400 | - | +3.77% | - | - |
| 09/02 | 5,720 | 5,735 | 5,659 | 5,659 | -2.65% | 1,383,100 | - | +1.95% | - | - |
| 09/01 | 5,580 | 5,813 | 5,572 | 5,813 | +3.73% | 1,589,400 | - | +4.95% | - | - |
| 08/31 | 5,590 | 5,611 | 5,512 | 5,604 | -0.46% | 1,239,100 | - | +1.45% | - | - |
| 08/28 | 5,563 | 5,684 | 5,556 | 5,630 | +0.73% | 870,000 | - | +2.09% | - | - |
| 08/27 | 5,578 | 5,600 | 5,488 | 5,589 | -0.71% | 1,304,700 | - | +1.45% | - | - |
| 08/26 | 5,686 | 5,724 | 5,629 | 5,629 | -1.18% | 915,400 | - | +2.33% | - | - |
| 08/25 | 5,720 | 5,756 | 5,662 | 5,696 | +0.46% | 892,000 | - | +3.81% | - | - |
| 08/24 | 5,650 | 5,683 | 5,603 | 5,670 | +0.82% | 769,600 | - | +3.81% | - | - |
| 08/21 | 5,502 | 5,628 | 5,494 | 5,624 | +1.81% | 977,000 | - | +3.31% | - | - |
| 08/20 | 5,480 | 5,537 | 5,449 | 5,524 | +1.79% | 717,100 | - | +1.77% | - | - |
| 08/19 | 5,590 | 5,590 | 5,400 | 5,427 | -4.03% | 1,441,500 | - | +0.28% | - | - |
| 08/18 | 5,565 | 5,676 | 5,558 | 5,655 | +0.98% | 863,600 | - | +4.78% | - | - |
| 08/17 | 5,692 | 5,714 | 5,580 | 5,600 | -1.48% | 941,100 | - | +4.21% | - | - |
| 08/14 | 5,566 | 5,736 | 5,552 | 5,684 | +1.39% | 1,167,300 | - | +6.12% | - | - |
| 08/13 | 5,620 | 5,669 | 5,560 | 5,606 | +0.21% | 936,600 | - | +5.04% | - | - |
| 08/12 | 5,733 | 5,733 | 5,556 | 5,594 | -1.51% | 1,043,000 | - | +5.11% | - | - |
| 08/10 | 5,675 | 5,731 | 5,595 | 5,680 | +0.21% | 1,183,100 | - | +6.93% | - | - |
| 08/07 | 5,598 | 5,676 | 5,584 | 5,668 | +2.31% | 1,615,300 | - | +7.08% | - | - |
| 08/06 | 5,370 | 5,574 | 5,362 | 5,540 | +2.84% | 1,442,700 | - | +5.02% | - | - |
| 08/05 | 5,255 | 5,387 | 5,217 | 5,387 | +2.96% | 1,029,000 | - | +2.41% | - | - |
| 08/04 | 5,199 | 5,252 | 5,141 | 5,232 | +0.75% | 1,306,900 | - | -0.36% | - | - |
| 08/03 | 5,181 | 5,235 | 5,087 | 5,193 | -3.49% | 2,112,000 | - | -1.1% | - | - |
| 07/31 | 5,365 | 5,457 | 5,267 | 5,381 | +0.67% | 2,408,200 | - | +2.42% | - | - |
| 07/30 | 5,340 | 5,373 | 5,279 | 5,345 | +0.13% | 1,174,200 | - | +1.83% | - | - |
| 07/29 | 5,400 | 5,412 | 5,243 | 5,338 | -0.39% | 1,475,600 | - | +1.83% | - | - |
| 07/28 | 5,409 | 5,413 | 5,304 | 5,359 | -1.6% | 922,900 | - | +2.35% | - | - |
| 07/27 | 5,452 | 5,467 | 5,387 | 5,446 | +1.04% | 1,035,900 | - | +4.05% | - | - |
| 07/24 | 5,449 | 5,452 | 5,372 | 5,390 | -1.46% | 912,400 | - | +3.1% | - | - |
| 07/23 | 5,390 | 5,507 | 5,386 | 5,470 | +1.5% | 1,089,400 | - | +4.67% | - | - |
| 07/22 | 5,318 | 5,453 | 5,301 | 5,389 | +2.12% | 1,368,700 | - | +3.26% | - | - |
| 07/21 | 5,165 | 5,291 | 5,103 | 5,277 | +4.04% | 1,290,600 | - | +1.19% | - | - |
| 07/17 | 5,194 | 5,213 | 4,996 | 5,072 | -2.74% | 1,396,700 | - | -2.78% | - | - |
| 07/16 | 5,229 | 5,304 | 5,189 | 5,215 | -0.1% | 1,248,500 | - | -0.04% | - | - |
| 07/15 | 5,154 | 5,220 | 5,140 | 5,220 | +1.95% | 1,081,900 | - | +0.19% | - | - |
| 07/14 | 5,102 | 5,120 | 5,039 | 5,120 | +1.31% | 1,133,700 | - | -1.61% | - | - |
| 07/13 | 5,194 | 5,204 | 5,021 | 5,054 | -0.9% | 1,755,500 | - | -2.86% | - | - |
| 07/10 | 5,118 | 5,151 | 5,085 | 5,100 | -0.91% | 1,134,700 | - | -2% | - | - |
| 07/09 | 5,160 | 5,178 | 5,118 | 5,147 | -1% | 920,100 | - | -1.17% | - | - |
| 07/08 | 5,236 | 5,283 | 5,199 | 5,199 | -0.78% | 1,173,800 | - | -0.17% | - | - |
| 07/07 | 5,373 | 5,425 | 5,236 | 5,240 | -1.61% | 1,612,000 | - | +0.63% | - | - |
| 07/06 | 5,262 | 5,408 | 5,250 | 5,326 | +1.89% | 1,035,400 | - | +2.38% | - | - |
| 07/03 | 5,280 | 5,305 | 5,226 | 5,227 | +0.4% | 829,700 | - | +0.62% | - | - |
| 07/02 | 5,220 | 5,287 | 5,193 | 5,206 | +0.91% | 1,035,100 | - | +0.1% | - | - |
| 07/01 | 5,198 | 5,210 | 5,118 | 5,159 | -0.23% | 795,600 | - | -0.98% | - | - |
| 06/30 | 5,225 | 5,250 | 5,141 | 5,171 | -1.03% | 1,167,800 | - | -1.01% | - | - |
| 06/29 | 5,340 | 5,357 | 5,186 | 5,225 | -1.1% | 1,048,600 | - | -0.31% | - | - |
| 06/26 | 5,299 | 5,357 | 5,234 | 5,283 | +0.92% | 1,027,100 | - | +0.53% | - | - |
| 06/25 | 5,287 | 5,292 | 5,191 | 5,235 | +0.93% | 1,175,700 | - | -0.59% | - | - |
| 06/24 | 5,200 | 5,232 | 5,149 | 5,187 | 0% | 904,000 | - | -1.74% | - | - |
| 06/23 | 5,350 | 5,362 | 5,187 | 5,187 | -2.06% | 942,700 | - | -2% | - | - |
| 06/22 | 5,256 | 5,300 | 5,226 | 5,296 | -0.02% | 742,700 | - | -0.34% | - | - |
| 06/19 | 5,345 | 5,406 | 5,278 | 5,297 | -1.03% | 1,566,800 | - | -0.62% | - | - |
| 06/18 | 5,325 | 5,406 | 5,285 | 5,352 | +1.06% | 846,800 | - | -0.06% | - | - |
| 06/17 | 5,366 | 5,372 | 5,239 | 5,296 | +0.09% | 845,400 | - | -1.47% | - | - |
| 06/16 | 5,380 | 5,387 | 5,250 | 5,291 | -0.47% | 1,211,900 | - | -2.02% | - | - |
| 06/15 | 5,240 | 5,374 | 5,223 | 5,316 | +4.63% | 1,405,900 | - | -1.97% | - | - |
| 06/12 | 5,052 | 5,091 | 5,011 | 5,081 | +1.05% | 1,287,100 | - | -6.58% | - | - |
| 06/11 | 5,021 | 5,067 | 4,944 | 5,028 | -1.2% | 1,453,000 | - | -7.96% | - | - |
| 06/10 | 5,131 | 5,139 | 5,040 | 5,089 | +0.18% | 1,037,600 | - | -7.46% | - | - |
| 06/09 | 5,180 | 5,185 | 5,079 | 5,080 | -0.24% | 901,600 | - | -8.37% | - | - |
| 06/08 | 5,091 | 5,147 | 5,040 | 5,092 | -1.91% | 1,187,000 | - | -8.66% | - | - |
| 06/05 | 5,180 | 5,275 | 5,165 | 5,191 | +0.7% | 916,900 | - | -7.47% | - | - |
| 06/04 | 5,151 | 5,190 | 5,125 | 5,155 | -0.04% | 1,060,700 | - | -8.53% | - | - |
| 06/03 | 5,130 | 5,192 | 5,095 | 5,157 | +0.7% | 1,413,900 | - | -8.98% | - | - |
| 06/02 | 5,052 | 5,134 | 5,015 | 5,121 | -0.43% | 1,401,900 | - | -10.08% | - | - |
| 06/01 | 5,385 | 5,388 | 5,107 | 5,143 | -4.6% | 2,071,100 | - | -10.18% | - | - |
| 05/29 | 5,422 | 5,494 | 5,391 | 5,391 | -0.66% | 1,601,300 | - | -6.45% | - | - |
| 05/28 | 5,450 | 5,475 | 5,372 | 5,427 | -1.51% | 1,528,000 | - | -6.25% | - | - |
| 05/27 | 5,601 | 5,650 | 5,500 | 5,510 | -1.31% | 932,400 | - | -5.26% | - | - |
| 05/26 | 5,602 | 5,605 | 5,474 | 5,583 | -0.2% | 1,178,600 | - | -4.5% | - | - |
| 05/25 | 5,543 | 5,634 | 5,508 | 5,594 | +0.79% | 1,000,400 | - | -4.67% | - | - |
| 05/22 | 5,540 | 5,576 | 5,462 | 5,550 | -0.25% | 1,130,300 | - | -5.84% | - | - |
| 05/21 | 5,597 | 5,617 | 5,541 | 5,564 | +0.56% | 1,158,300 | - | -6.11% | - | - |
| 05/20 | 5,680 | 5,690 | 5,512 | 5,533 | -3.08% | 1,392,100 | - | -7.15% | - | - |
| 05/19 | 5,740 | 5,767 | 5,655 | 5,709 | +0.23% | 1,117,500 | - | -4.79% | - | - |
| 05/18 | 5,900 | 5,900 | 5,693 | 5,696 | -3.69% | 1,064,200 | - | -5.57% | - | - |
| 05/15 | 5,867 | 5,989 | 5,837 | 5,914 | +0.87% | 1,102,500 | - | -2.41% | - | - |
| 05/14 | 5,910 | 5,910 | 5,794 | 5,863 | -1.06% | 1,326,600 | - | -3.54% | - | - |
| 05/13 | 5,850 | 5,964 | 5,845 | 5,926 | +1.21% | 1,639,100 | - | -2.82% | - | - |
| 05/12 | 5,754 | 5,880 | 5,745 | 5,855 | +2.25% | 1,426,400 | - | -4.2% | - | - |
| 05/11 | 5,636 | 5,756 | 5,628 | 5,726 | +0.63% | 1,635,800 | - | -6.67% | - | - |
| 05/08 | 5,809 | 5,811 | 5,636 | 5,690 | -3.71% | 3,723,800 | - | -7.49% | - | - |
| 05/07 | 6,200 | 6,215 | 5,909 | 5,909 | -4.97% | 5,461,800 | - | -4.28% | - | - |
| 05/01 | 5,920 | 6,400 | 5,790 | 6,218 | +6.11% | 9,120,400 | - | +0.37% | - | - |
| 04/30 | 5,900 | 5,930 | 5,845 | 5,860 | -1.86% | 1,335,200 | - | -5.5% | - | - |
| 04/28 | 5,885 | 5,977 | 5,853 | 5,971 | +2.51% | 1,091,700 | - | -4.02% | - | - |
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 3月期 | 3,135 627 7/20 | 1,520 304 1/22 | 21,373,180 106,865,900 7/17 | - | - | +15.29% 10/11 | -25.18% 8/17 |
| 2009年 3月期 | 2,140 428 4/30 | 515 103 2/25 | 13,016,860 65,084,300 10/30 | - | - | +25.6% 4/13 | -33.94% 10/8 |
| 2010年 3月期 | 1,195 239 6/15 | 600 120 4/1 | 11,092,840 55,464,200 5/1 | - | - | +29.91% 5/11 | -18.38% 7/13 |
| 2011年 3月期 | 990 198 2/17 | 580 116 3/15 | 12,143,940 60,719,700 11/24 | 2477億9690万 | 1451億7394万 | +12.94% 11/25 | -28.54% 3/15 |
| 2012年 3月期 | 840 168 4/1 | 570 114 11/25 114 11/24 他3件 | 4,506,480 22,532,400 11/18 | 2102億5191万 | 1426億7094万 | +10.53% 1/26 | -12.31% 11/18 |
| 2013年 3月期 | 770 154 3/21 154 3/15 | 475 95 11/14 95 11/13 他2件 | 5,607,520 28,037,600 2/7 | 1927億3092万 | 1188億9245万 | +19.17% 1/4 | -13.14% 9/6 |
| 2014年 3月期 | 1,240 248 5/22 | 670 134 4/2 | 41,182,480 205,912,400 5/22 | 3103億7187万 | 1677億93万 | +38.31% 5/22 | -11.04% 2/4 |
| 2015年 3月期 | 1,065 213 3/25 | 750 150 10/21 150 10/17 | 24,402,120 122,010,600 3/25 | 2665億6939万 | 1877億2492万 | +18.18% 5/8 | -11.85% 10/17 |
| 2016年 3月期 | 1,645 329 5/28 | 960 192 2/12 | 16,516,780 82,583,900 5/13 | 4117億4333万 | 2402億8790万 | +26.63% 5/13 | -17.73% 2/12 |
| 2017年 3月期 | 1,520 304 12/12 | 1,020 204 4/8 | 6,659,440 33,297,200 5/9 | 3804億5584万 | 2553億589万 | +8.28% 6/7 | -9.14% 8/3 |
| 2018年 3月期 | 1,885 377 1/15 | 1,300 260 4/17 | 6,030,180 30,150,900 11/2 | 4718億1531万 | 3253億8987万 | +16.56% 5/7 | -6.74% 2/13 |
| 2019年 3月期 | 2,170 434 2/14 | 1,655 331 4/10 331 4/9 | 5,543,960 27,719,800 5/8 | 5431億5078万 | 4142億4633万 | +16.44% 5/10 | -10.12% 12/25 |
| 2020年 3月期 | 2,015 403 4/2 | 1,140 228 3/17 | 5,558,060 27,790,300 3/24 | 5043億5429万 | 2853億4188万 | +6.87% 9/11 | -25.75% 3/13 |
| 2021年 3月期 | 1,650 330 3/22 | 1,105 221 8/4 221 7/31 | 5,240,200 26,201,000 3/19 | 4129億9483万 | 2765億8138万 | +11.86% 3/15 | -6.9% 7/1 |
| 2022年 3月期 | 2,129 3/28 | 1,495 299 4/21 | 7,882,500 11/2 | 5328億8848万 | 3741億9835万 | +9.97% 9/14 | -10.71% 11/10 |
| 2023年 3月期 | 2,863 3/9 | 1,835 6/22 | 7,958,500 8/2 | 7166億861万 | 4593億31万 | +9.92% 8/8 | -9.73% 6/22 |
| 2024年 3月期 | 4,122 3/27 | 2,715 4/6 | 9,991,900 8/1 | 9274億5000万 | 6795億6422万 | +12.1% 6/22 | -10.87% 10/4 |
| 2025年 3月期 | 4,408 5/7 | 2,714 8/5 | 11,088,200 5/1 | 9918億 | 6106億5000万 | +10.21% 5/1 | -27.07% 8/5 |
| 2026年 3月期 | 7,257 3/3 | 2,689 4/7 | 9,061,300 1/16 | 1兆5239億 | 6050億2500万 | +19.97% 1/15 | -7.85% 3/23 |
| 最新 | 5,756 2026/9/25 | 1,170,900 | 1兆2087億 | +0.68% 5,717 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- -6%（0.94倍）
- 2005/12/30 vs 2004/12/30
- 58%（1.58倍）
- 2006/12/29 vs 2005/12/30
- -48%（0.52倍）
- 2007/12/28 vs 2006/12/29
- 12%（1.12倍）
- 2008/12/30 vs 2007/12/28
- -64%（0.36倍）
- 2009/12/30 vs 2008/12/30
- 19%（1.19倍）
- 2010/12/30 vs 2009/12/30
- 2%（1.02倍）
- 2011/12/30 vs 2010/12/30
- -33%（0.67倍）
- 2012/12/28 vs 2011/12/30
- 7%（1.07倍）
- 2013/12/30 vs 2012/12/28
- 47%（1.47倍）
- 2014/12/30 vs 2013/12/30
- -10%（0.9倍）
- 2015/12/30 vs 2014/12/30
- 51%（1.51倍）
- 2016/12/30 vs 2015/12/30
- 11%（1.11倍）
- 2017/12/29 vs 2016/12/30
- 22%（1.22倍）
- 2018/12/28 vs 2017/12/29
- 10%（1.1倍）
- 2019/12/30 vs 2018/12/28
- -8%（0.92倍）
- 2020/12/30 vs 2019/12/30
- -35%（0.65倍）
- 2021/12/30 vs 2020/12/30
- 50%（1.5倍）
- 2022/12/30 vs 2021/12/30
- 45%（1.45倍）
- 2023/12/29 vs 2022/12/30
- 27%（1.27倍）
- 2024/12/30 vs 2023/12/29
- 2%（1.02倍）
- 2025/12/30 vs 2024/12/30
- 50%（1.5倍）
- 2026/09/25 vs 2025/12/30
- 18%（1.18倍）
- 過去安値
475円（2012/11/14） - 1112%（12.12倍）
5,756円（9/25）
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。
