双日（2768）の株価チャート
株価
6/19
- 前日 (6/18)
- 5,352
- 始値
- 5,345
- 高値
- 5,406
- 安値
- 5,278
- 終値 -1.03%
- 5,297
- 出来高 +85.03%
- 1,566,800
乖離率
- 株価（5日）
移動平均値 - -0.24%
5,310 - 株価（25日）
移動平均値 - -0.62%
5,330 - 出来高（5日）
移動平均値 - +33.3%
1,175,360
2026/01/22～2026/06/19
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 | ||||||||||
| 06/19 | 5,345 | 5,406 | 5,278 | 5,297 | -1.03% | 1,566,800 | 1兆1123億 | -0.62% | 8.48 | 1.01 |
| 06/18 | 5,325 | 5,406 | 5,285 | 5,352 | +1.06% | 846,800 | 1兆1239億 | -0.06% | 8.57 | 1.02 |
| 06/17 | 5,366 | 5,372 | 5,239 | 5,296 | +0.09% | 845,400 | 1兆1121億 | -1.47% | 8.48 | 1.01 |
| 06/16 | 5,380 | 5,387 | 5,250 | 5,291 | -0.47% | 1,211,900 | 1兆1111億 | -2.02% | 8.47 | 1.01 |
| 06/15 | 5,240 | 5,374 | 5,223 | 5,316 | +4.63% | 1,405,900 | 1兆1163億 | -1.97% | 8.51 | 1.01 |
| 06/12 | 5,052 | 5,091 | 5,011 | 5,081 | +1.05% | 1,287,100 | 1兆670億 | -6.58% | 8.13 | 0.97 |
| 06/11 | 5,021 | 5,067 | 4,944 | 5,028 | -1.2% | 1,453,000 | 1兆558億 | -7.96% | 8.05 | 0.96 |
| 06/10 | 5,131 | 5,139 | 5,040 | 5,089 | +0.18% | 1,037,600 | 1兆686億 | -7.46% | 8.14 | 0.97 |
| 06/09 | 5,180 | 5,185 | 5,079 | 5,080 | -0.24% | 901,600 | 1兆668億 | -8.37% | 8.13 | 0.97 |
| 06/08 | 5,091 | 5,147 | 5,040 | 5,092 | -1.91% | 1,187,000 | 1兆693億 | -8.66% | 8.15 | 0.97 |
| 06/05 | 5,180 | 5,275 | 5,165 | 5,191 | +0.7% | 916,900 | 1兆901億 | -7.47% | 8.31 | 0.99 |
| 06/04 | 5,151 | 5,190 | 5,125 | 5,155 | -0.04% | 1,060,700 | 1兆825億 | -8.53% | 8.25 | 0.98 |
| 06/03 | 5,130 | 5,192 | 5,095 | 5,157 | +0.7% | 1,413,900 | 1兆829億 | -8.98% | 8.25 | 0.98 |
| 06/02 | 5,052 | 5,134 | 5,015 | 5,121 | -0.43% | 1,401,900 | 1兆754億 | -10.08% | 8.2 | 0.98 |
| 06/01 | 5,385 | 5,388 | 5,107 | 5,143 | -4.6% | 2,071,100 | 1兆800億 | -10.18% | 8.23 | 0.98 |
| 05/29 | 5,422 | 5,494 | 5,391 | 5,391 | -0.66% | 1,601,300 | 1兆1321億 | -6.45% | 8.63 | 1.03 |
| 05/28 | 5,450 | 5,475 | 5,372 | 5,427 | -1.51% | 1,528,000 | 1兆1396億 | -6.25% | 8.69 | 1.04 |
| 05/27 | 5,601 | 5,650 | 5,500 | 5,510 | -1.31% | 932,400 | 1兆1571億 | -5.26% | 8.82 | 1.05 |
| 05/26 | 5,602 | 5,605 | 5,474 | 5,583 | -0.2% | 1,178,600 | 1兆1724億 | -4.5% | 8.94 | 1.07 |
| 05/25 | 5,543 | 5,634 | 5,508 | 5,594 | +0.79% | 1,000,400 | 1兆1747億 | -4.67% | 8.95 | 1.07 |
| 05/22 | 5,540 | 5,576 | 5,462 | 5,550 | -0.25% | 1,130,300 | 1兆1655億 | -5.84% | 8.88 | 1.06 |
| 05/21 | 5,597 | 5,617 | 5,541 | 5,564 | +0.56% | 1,158,300 | 1兆1684億 | -6.11% | 8.9 | 1.06 |
| 05/20 | 5,680 | 5,690 | 5,512 | 5,533 | -3.08% | 1,392,100 | 1兆1619億 | -7.15% | 8.86 | 1.06 |
| 05/19 | 5,740 | 5,767 | 5,655 | 5,709 | +0.23% | 1,117,500 | 1兆1988億 | -4.79% | 9.14 | 1.09 |
| 05/18 | 5,900 | 5,900 | 5,693 | 5,696 | -3.69% | 1,064,200 | 1兆1961億 | -5.57% | 9.12 | 1.09 |
| 05/15 | 5,867 | 5,989 | 5,837 | 5,914 | +0.87% | 1,102,500 | 1兆2419億 | -2.41% | 9.47 | 1.13 |
| 05/14 | 5,910 | 5,910 | 5,794 | 5,863 | -1.06% | 1,326,600 | 1兆2312億 | -3.54% | 9.38 | 1.12 |
| 05/13 | 5,850 | 5,964 | 5,845 | 5,926 | +1.21% | 1,639,100 | 1兆2444億 | -2.82% | 9.48 | 1.13 |
| 05/12 | 5,754 | 5,880 | 5,745 | 5,855 | +2.25% | 1,426,400 | 1兆2295億 | -4.2% | 9.37 | 1.12 |
| 05/11 | 5,636 | 5,756 | 5,628 | 5,726 | +0.63% | 1,635,800 | 1兆2024億 | -6.67% | 9.16 | 1.09 |
| 05/08 | 5,809 | 5,811 | 5,636 | 5,690 | -3.71% | 3,723,800 | 1兆1949億 | -7.49% | 9.11 | 1.09 |
| 05/07 | 6,200 | 6,215 | 5,909 | 5,909 | -4.97% | 5,461,800 | 1兆2408億 | -4.28% | 9.46 | 1.13 |
| 05/01 | 5,920 | 6,400 | 5,790 | 6,218 | +6.11% | 9,120,400 | 1兆3057億 | +0.37% | 9.95 | 1.19 |
| 04/30 | 5,900 | 5,930 | 5,845 | 5,860 | -1.86% | 1,335,200 | 1兆2306億 | -5.5% | 9.38 | 1.12 |
| 04/28 | 5,885 | 5,977 | 5,853 | 5,971 | +2.51% | 1,091,700 | 1兆2539億 | -4.02% | 9.56 | 1.14 |
| 04/27 | 5,830 | 5,871 | 5,746 | 5,825 | -1.5% | 1,010,000 | 1兆2232億 | -6.49% | 9.32 | 1.11 |
| 04/24 | 5,912 | 5,948 | 5,870 | 5,914 | +0.49% | 721,700 | 1兆2419億 | -5.16% | 9.47 | 1.13 |
| 04/23 | 5,840 | 5,905 | 5,794 | 5,885 | -0.29% | 1,027,500 | 1兆2358億 | -5.81% | 9.42 | 1.12 |
| 04/22 | 5,998 | 5,998 | 5,874 | 5,902 | -2.77% | 1,037,200 | 1兆2394億 | -5.94% | 9.45 | 1.13 |
| 04/21 | 6,080 | 6,120 | 6,051 | 6,070 | +0.45% | 744,000 | 1兆2747億 | -3.47% | 9.71 | 1.16 |
| 04/20 | 6,135 | 6,147 | 6,013 | 6,043 | -0.79% | 994,000 | 1兆2690億 | -4.08% | 9.67 | 1.15 |
| 04/17 | 6,221 | 6,250 | 6,077 | 6,091 | -2.61% | 1,128,400 | 1兆2791億 | -3.44% | 9.75 | 1.16 |
| 04/16 | 6,190 | 6,280 | 6,145 | 6,254 | +1.76% | 930,300 | 1兆3133億 | -0.93% | 10.01 | 1.19 |
| 04/15 | 6,260 | 6,290 | 6,118 | 6,146 | -1.43% | 1,463,700 | 1兆2906億 | -2.71% | 9.84 | 1.17 |
| 04/14 | 6,400 | 6,401 | 6,235 | 6,235 | -1.93% | 1,679,800 | 1兆3093億 | -1.33% | 9.98 | 1.19 |
| 04/13 | 6,383 | 6,482 | 6,321 | 6,358 | -0.39% | 930,900 | 1兆3351億 | +0.78% | 10.18 | 1.21 |
| 04/10 | 6,497 | 6,522 | 6,374 | 6,383 | -1.1% | 1,219,900 | 1兆3404億 | +1.21% | 10.22 | 1.22 |
| 04/09 | 6,600 | 6,645 | 6,454 | 6,454 | -2.26% | 1,308,700 | 1兆3553億 | +2.35% | 10.33 | 1.23 |
| 04/08 | 6,602 | 6,640 | 6,508 | 6,603 | +3.14% | 1,912,400 | 1兆3866億 | +4.84% | 10.57 | 1.26 |
| 04/07 | 6,439 | 6,449 | 6,340 | 6,402 | +0.46% | 843,300 | 1兆3444億 | +1.46% | 10.25 | 1.22 |
| 04/06 | 6,363 | 6,445 | 6,328 | 6,373 | +0.22% | 1,031,300 | 1兆3383億 | +0.58% | 10.2 | 1.22 |
| 04/03 | 6,335 | 6,426 | 6,334 | 6,359 | +1.26% | 949,000 | 1兆3353億 | -0.08% | 10.18 | 1.21 |
| 04/02 | 6,510 | 6,525 | 6,258 | 6,280 | -2.2% | 1,582,800 | 1兆3188億 | -1.61% | 10.05 | 1.2 |
| 04/01 | 6,344 | 6,421 | 6,271 | 6,421 | +4.83% | 1,359,100 | 1兆3484億 | +0.22% | 10.28 | 1.23 |
| 03/31 | 6,131 | 6,266 | 6,047 | 6,125 | -2.02% | 1,672,400 | 1兆2862億 | -4.57% | 12.3 | 1.17 |
| 03/30 | 6,070 | 6,273 | 6,031 | 6,251 | -3.12% | 1,514,600 | 1兆3127億 | -2.98% | 12.55 | 1.19 |
| 03/27 | 6,366 | 6,469 | 6,306 | 6,452 | +1.35% | 1,707,200 | 1兆3549億 | -0.25% | 12.96 | 1.23 |
| 03/26 | 6,405 | 6,497 | 6,274 | 6,366 | +0.22% | 1,258,100 | 1兆3368億 | -1.84% | 12.78 | 1.21 |
| 03/25 | 6,346 | 6,377 | 6,292 | 6,352 | +2.68% | 1,392,900 | 1兆3339億 | -2.17% | 12.76 | 1.21 |
| 03/24 | 6,162 | 6,196 | 6,073 | 6,186 | +3.29% | 1,330,200 | 1兆2990億 | -4.71% | 12.42 | 1.18 |
| 03/23 | 5,986 | 6,021 | 5,850 | 5,989 | -3.9% | 2,080,300 | 1兆2576億 | -7.85% | 12.03 | 1.14 |
| 03/19 | 6,378 | 6,390 | 6,215 | 6,232 | -4.85% | 2,492,700 | 1兆3087億 | -4.43% | 12.51 | 1.19 |
| 03/18 | 6,336 | 6,566 | 6,327 | 6,550 | +5.15% | 2,063,000 | 1兆3755億 | +0.38% | 13.15 | 1.25 |
| 03/17 | 6,375 | 6,423 | 6,203 | 6,229 | -2.03% | 2,074,400 | 1兆3080億 | -4.24% | 12.51 | 1.19 |
| 03/16 | 6,369 | 6,454 | 6,281 | 6,358 | +1.63% | 2,549,900 | 1兆3351億 | -2.08% | 12.77 | 1.21 |
| 03/13 | 6,100 | 6,319 | 6,080 | 6,256 | +0.9% | 1,806,900 | 1兆3137億 | -3.29% | 12.56 | 1.19 |
| 03/12 | 6,273 | 6,307 | 6,123 | 6,200 | -2.71% | 1,646,200 | 1兆3020億 | -3.88% | 12.45 | 1.18 |
| 03/11 | 6,390 | 6,433 | 6,279 | 6,373 | +2.96% | 2,306,400 | 1兆3383億 | -0.81% | 12.8 | 1.22 |
| 03/10 | 6,174 | 6,287 | 6,121 | 6,190 | +3.44% | 1,796,900 | 1兆2999億 | -3.1% | 12.43 | 1.18 |
| 03/09 | 5,902 | 5,990 | 5,698 | 5,984 | -5.27% | 3,265,900 | 1兆2566億 | -5.99% | 12.02 | 1.14 |
| 03/06 | 6,246 | 6,325 | 6,134 | 6,317 | -0.46% | 1,507,200 | 1兆3265億 | -0.55% | 12.69 | 1.21 |
| 03/05 | 6,550 | 6,594 | 6,276 | 6,346 | +1.26% | 2,626,600 | 1兆3326億 | +0.35% | 12.74 | 1.21 |
| 03/04 | 6,581 | 6,670 | 6,155 | 6,267 | -8.92% | 4,529,600 | 1兆3160億 | -0.51% | 12.58 | 1.2 |
| 03/03 | 7,070 | 7,257 | 6,875 | 6,881 | -2.54% | 2,797,600 | 1兆4450億 | +9.74% | 13.82 | 1.31 |
| 03/02 | 6,830 | 7,086 | 6,740 | 7,060 | -0.28% | 2,847,600 | 1兆4826億 | +13.45% | 14.18 | 1.35 |
| 02/27 | 6,782 | 7,080 | 6,769 | 7,080 | +3.69% | 2,225,400 | 1兆4868億 | +14.69% | 14.22 | 1.35 |
| 02/26 | 7,066 | 7,088 | 6,782 | 6,828 | -0.64% | 2,085,300 | 1兆4338億 | +11.51% | 13.71 | 1.3 |
| 02/25 | 6,778 | 6,925 | 6,621 | 6,872 | +2.57% | 2,581,900 | 1兆4431億 | +12.9% | 13.8 | 1.31 |
| 02/24 | 6,765 | 6,766 | 6,557 | 6,700 | -0.98% | 2,131,900 | 1兆4070億 | +10.69% | 13.45 | 1.28 |
| 02/20 | 6,801 | 6,854 | 6,722 | 6,766 | -1.53% | 1,994,400 | 1兆4208億 | +12.26% | 13.59 | 1.29 |
| 02/19 | 6,896 | 6,900 | 6,748 | 6,871 | +0.09% | 3,153,300 | 1兆4429億 | +14.55% | 13.8 | 1.31 |
| 02/18 | 6,597 | 7,032 | 6,548 | 6,865 | +4.52% | 5,973,400 | 1兆4416億 | +15.3% | 13.79 | 1.31 |
| 02/17 | 6,528 | 6,730 | 6,472 | 6,568 | +3.79% | 6,068,100 | 1兆3792億 | +11.25% | 13.19 | 1.25 |
| 02/16 | 6,447 | 6,474 | 6,274 | 6,328 | -0.72% | 1,316,600 | 1兆3288億 | +8.13% | 12.71 | 1.21 |
| 02/13 | 6,500 | 6,528 | 6,343 | 6,374 | -2.39% | 2,287,800 | 1兆3385億 | +9.71% | 12.8 | 1.22 |
| 02/12 | 6,369 | 6,583 | 6,336 | 6,530 | +3.08% | 3,140,100 | 1兆3713億 | +13.33% | 13.11 | 1.25 |
| 02/10 | 6,100 | 6,369 | 6,082 | 6,335 | +4.8% | 3,817,300 | 1兆3303億 | +11.06% | 12.72 | 1.21 |
| 02/09 | 6,050 | 6,064 | 5,959 | 6,045 | +1.96% | 3,155,800 | 1兆2694億 | +7.01% | 12.14 | 1.15 |
| 02/06 | 5,772 | 5,929 | 5,737 | 5,929 | +2.74% | 2,595,300 | 1兆2450億 | +5.84% | 11.91 | 1.13 |
| 02/05 | 5,780 | 5,810 | 5,645 | 5,771 | -0.07% | 2,541,600 | 1兆2119億 | +3.78% | 11.59 | 1.1 |
| 02/04 | 5,672 | 5,815 | 5,542 | 5,775 | +3.64% | 3,696,500 | 1兆2127億 | +4.54% | 11.6 | 1.1 |
| 02/03 | 5,584 | 5,775 | 5,520 | 5,572 | +2.35% | 4,460,100 | 1兆1701億 | +1.53% | 11.19 | 1.06 |
| 02/02 | 5,717 | 5,736 | 5,439 | 5,444 | -3.27% | 2,159,200 | 1兆1432億 | -0.27% | 10.93 | 1.04 |
| 01/30 | 5,684 | 5,692 | 5,565 | 5,628 | -0.2% | 1,342,500 | 1兆1818億 | +3.55% | 11.3 | 1.07 |
| 01/29 | 5,627 | 5,654 | 5,553 | 5,639 | +0.11% | 1,224,600 | 1兆1841億 | +4.35% | 11.32 | 1.08 |
| 01/28 | 5,672 | 5,686 | 5,577 | 5,633 | -1.3% | 1,485,600 | 1兆1829億 | +4.84% | 11.31 | 1.07 |
| 01/27 | 5,592 | 5,715 | 5,560 | 5,707 | +2.75% | 1,888,400 | 1兆1984億 | +6.89% | 11.46 | 1.09 |
| 01/26 | 5,619 | 5,660 | 5,546 | 5,554 | -2.48% | 1,865,900 | 1兆1663億 | +4.73% | 11.15 | 1.06 |
| 01/23 | 5,803 | 5,822 | 5,695 | 5,695 | -1.93% | 2,058,600 | 1兆1959億 | +7.94% | 11.44 | 1.09 |
| 01/22 | 5,951 | 5,951 | 5,787 | 5,807 | -0.75% | 2,047,200 | 1兆2194億 | +10.65% | 11.66 | 1.11 |
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 | 5,297 2026/6/19 | 1,566,800 | 1兆1123億 | -0.62% 5,330 | |||
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）
- 2026/06/19 vs 2025/12/30
- 9%（1.09倍）
- 過去安値
475円（2012/11/14） - 1015%（11.15倍）
5,297円（6/19）
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。
