- 2876
- 2026/10/02
- 時価
- 43億円
- PER 予
- 10.57倍
- 2010年以降
- 赤字-24.63倍
（2010-2026年） - PBR
- 0.67倍
- 2010年以降
- 0.38-1.29倍
（2010-2026年） - 配当 予
- 2.53%
- ROE 予
- 6.3%
- ROA 予
- 3.87%
- 資料
- Link
- CSV,JSON
デルソーレ（2876）のイベントチャート
2026/05/11～2026/10/02
イベント情報＆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 |
|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||
| 10/02 | 470 | 479 | 470 | 475 | +1.06% | 2,700 | - | +0.42% |
| 10/01 | 469 | 481 | 467 | 470 | +0.21% | 4,200 | - | -0.42% |
| 09/30 | 469 | 469 | 469 | 469 | 0% | 800 | - | -0.64% |
| 09/29 | 468 | 469 | 468 | 469 | -1.05% | 1,500 | - | -0.64% |
| 09/28 | 487 | 487 | 474 | 474 | +0.64% | 3,300 | - | +0.42% |
| 09/25 | 469 | 471 | 467 | 471 | +0.21% | 2,300 | - | 0% |
| 09/24 | 474 | 474 | 462 | 470 | -0.84% | 4,200 | - | -0.21% |
| 09/18 | 485 | 485 | 474 | 474 | -2.27% | 1,600 | - | +0.64% |
| 09/17 | 480 | 485 | 480 | 485 | +1.25% | 3,100 | - | +2.97% |
| 09/16 | 476 | 479 | 475 | 479 | +0.84% | 3,500 | - | +1.48% |
| 09/15 | 467 | 475 | 467 | 475 | +1.5% | 400 | - | +0.64% |
| 09/14 | 467 | 471 | 467 | 468 | +0.21% | 1,000 | - | -0.85% |
| 09/11 | 471 | 471 | 466 | 467 | -1.48% | 4,000 | - | -1.27% |
| 09/10 | 472 | 478 | 472 | 474 | -0.84% | 900 | - | +0.21% |
| 09/09 | 477 | 482 | 473 | 478 | -0.62% | 4,000 | - | +1.06% |
| 09/08 | 479 | 485 | 479 | 481 | 0% | 3,400 | - | +1.69% |
| 09/07 | 476 | 481 | 468 | 481 | +1.05% | 2,500 | - | +1.91% |
| 09/04 | 469 | 476 | 461 | 476 | +1.71% | 7,800 | - | +0.85% |
| 09/03 | 466 | 470 | 466 | 468 | +0.65% | 7,300 | - | -0.85% |
| 09/02 | 461 | 465 | 461 | 465 | +0.87% | 800 | - | -1.48% |
| 09/01 | 465 | 467 | 461 | 461 | -0.86% | 1,900 | - | -2.54% |
| 08/31 | 471 | 471 | 465 | 465 | -1.27% | 4,000 | - | -1.9% |
| 08/28 | 481 | 481 | 465 | 471 | -0.84% | 1,200 | - | -0.84% |
| 08/27 | 479 | 479 | 475 | 475 | -0.84% | 1,000 | - | 0% |
| 08/26 | 473 | 479 | 468 | 479 | +2.57% | 1,700 | - | +0.84% |
| 08/25 | 463 | 469 | 463 | 467 | +0.21% | 1,100 | - | -1.68% |
| 08/24 | 462 | 466 | 462 | 466 | +0.87% | 1,400 | - | -1.89% |
| 08/21 | 461 | 463 | 461 | 462 | -0.22% | 3,800 | - | -2.94% |
| 08/20 | 455 | 463 | 450 | 463 | +0.65% | 4,800 | - | -2.94% |
| 08/19 | 467 | 471 | 450 | 460 | -1.5% | 9,900 | - | -3.36% |
| 08/18 | 473 | 473 | 465 | 467 | -1.48% | 6,800 | - | -1.89% |
| 08/17 | 485 | 487 | 473 | 474 | -1.25% | 10,600 | - | -0.42% |
| 08/14 | （IR情報）13:00 2027年3月期第1四半期決算短信〔日本基準〕(非連結) | |||||||
| 08/14 | 490 | 499 | 459 | 480 | -2.04% | 73,200 | - | +0.84% |
| 08/13 | 489 | 490 | 486 | 490 | -0.41% | 4,300 | - | +3.16% |
| 08/12 | 477 | 492 | 477 | 492 | +3.36% | 3,900 | - | +4.02% |
| 08/10 | 479 | 480 | 476 | 476 | +0.21% | 1,200 | - | +0.85% |
| 08/07 | 475 | 475 | 475 | 475 | -0.21% | 7,300 | - | +0.85% |
| 08/06 | 476 | 476 | 468 | 476 | 0% | 52,100 | - | +1.28% |
| 08/05 | 468 | 476 | 467 | 476 | +1.71% | 4,200 | - | +1.49% |
| 08/04 | 468 | 468 | 468 | 468 | -0.85% | 500 | - | 0% |
| 08/03 | 472 | 473 | 470 | 472 | +0.21% | 3,000 | - | +1.07% |
| 07/31 | 471 | 471 | 470 | 471 | 0% | 700 | - | +1.07% |
| 07/30 | 472 | 472 | 470 | 471 | -1.67% | 500 | - | +1.29% |
| 07/29 | 477 | 479 | 471 | 479 | -1.24% | 1,800 | - | +3.01% |
| 07/28 | 485 | 485 | 482 | 485 | 0% | 2,400 | - | +4.75% |
| 07/27 | 483 | 494 | 483 | 485 | +0.41% | 3,600 | - | +4.98% |
| 07/24 | 487 | 487 | 479 | 483 | -1.23% | 2,900 | - | +5% |
| 07/23 | 480 | 489 | 480 | 489 | +2.95% | 1,800 | - | +6.54% |
| 07/22 | 475 | 475 | 475 | 475 | 0% | 600 | - | +3.71% |
| 07/21 | 471 | 475 | 471 | 475 | +0.85% | 1,100 | - | +3.94% |
| 07/17 | 471 | 471 | 471 | 471 | -1.67% | 100 | - | +3.29% |
| 07/16 | 481 | 481 | 472 | 479 | -0.42% | 2,800 | - | +5.51% |
| 07/15 | 467 | 481 | 467 | 481 | +4.11% | 2,800 | - | +6.42% |
| 07/14 | 460 | 462 | 460 | 462 | +0.43% | 5,700 | - | +2.44% |
| 07/13 | 459 | 460 | 458 | 460 | +0.22% | 1,800 | - | +2% |
| 07/10 | 459 | 459 | 459 | 459 | 0% | 500 | - | +2% |
| 07/09 | 459 | 459 | 459 | 459 | 0% | 300 | - | +2% |
| 07/08 | 451 | 461 | 450 | 459 | +1.1% | 6,800 | - | +2.23% |
| 07/07 | 456 | 456 | 453 | 454 | -0.44% | 4,000 | - | +1.11% |
| 07/06 | 446 | 456 | 446 | 456 | +2.24% | 5,200 | - | +1.79% |
| 07/03 | 454 | 454 | 445 | 446 | -1.76% | 5,500 | - | -0.45% |
| 07/02 | 462 | 464 | 454 | 454 | -2.37% | 3,500 | - | +1.11% |
| 07/01 | 453 | 465 | 453 | 465 | +2.65% | 3,400 | - | +3.56% |
| 06/30 | 438 | 453 | 437 | 453 | +3.19% | 4,800 | - | +0.89% |
| 06/29 | 454 | 459 | 438 | 439 | -1.57% | 22,900 | - | -2.23% |
| 06/26 | 454 | 454 | 446 | 446 | -0.45% | 3,600 | - | -0.89% |
| 06/25 | 451 | 451 | 446 | 448 | -0.67% | 1,400 | - | -0.67% |
| 06/24 | 448 | 454 | 446 | 451 | +0.67% | 1,000 | - | -0.22% |
| 06/23 | 450 | 450 | 448 | 448 | -0.44% | 900 | - | -1.32% |
| 06/22 | 450 | 452 | 450 | 450 | 0% | 1,100 | - | -1.32% |
| 06/19 | 450 | 451 | 450 | 450 | -0.22% | 4,600 | - | -1.32% |
| 06/18 | 451 | 458 | 451 | 451 | 0% | 4,500 | - | -1.1% |
| 06/17 | 446 | 451 | 446 | 451 | +0.22% | 1,900 | - | -1.1% |
| 06/16 | 449 | 450 | 449 | 450 | +0.67% | 300 | - | -1.32% |
| 06/15 | 433 | 447 | 433 | 447 | +3.47% | 1,900 | - | -1.97% |
| 06/12 | 435 | 435 | 430 | 432 | -0.69% | 2,300 | - | -5.26% |
| 06/11 | 448 | 448 | 430 | 435 | -3.55% | 8,800 | - | -4.81% |
| 06/10 | 452 | 458 | 447 | 451 | -0.22% | 7,900 | - | -1.31% |
| 06/09 | 447 | 452 | 447 | 452 | +1.35% | 1,600 | - | -1.09% |
| 06/08 | 446 | 454 | 446 | 446 | 0% | 12,100 | - | -2.41% |
| 06/05 | 451 | 451 | 445 | 446 | +0.22% | 2,700 | - | -2.41% |
| 06/04 | 445 | 445 | 440 | 445 | -1.11% | 5,100 | - | -2.84% |
| 06/03 | 450 | 450 | 444 | 450 | 0% | 1,300 | - | -1.75% |
| 06/02 | 448 | 458 | 448 | 450 | +0.45% | 2,300 | - | -1.96% |
| 06/01 | 466 | 466 | 448 | 448 | -3.86% | 8,700 | - | -2.4% |
| 05/29 | 461 | 474 | 455 | 466 | +1.08% | 3,300 | - | +1.3% |
| 05/28 | 458 | 461 | 458 | 461 | +0.22% | 1,700 | - | +0.22% |
| 05/27 | 462 | 462 | 460 | 460 | -0.43% | 3,300 | - | 0% |
| 05/26 | 469 | 475 | 461 | 462 | -0.86% | 4,200 | - | +0.43% |
| 05/25 | 461 | 468 | 461 | 466 | 0% | 4,900 | - | +1.3% |
| 05/22 | 465 | 479 | 460 | 466 | -1.06% | 7,100 | - | +1.53% |
| 05/21 | 488 | 488 | 470 | 471 | -5.04% | 14,900 | - | +2.61% |
| 05/20 | 486 | 496 | 486 | 496 | +0.81% | 12,100 | - | +8.06% |
| 05/19 | 458 | 492 | 458 | 492 | +7.42% | 25,500 | - | +7.42% |
| 05/18 | 460 | 467 | 455 | 458 | +0.88% | 9,700 | - | +0.22% |
| 05/15 | （IR情報）13:00 2026年3月期決算短信〔日本基準〕(非連結) | |||||||
| 05/15 | 441 | 454 | 437 | 454 | +2.02% | 8,700 | - | -0.66% |
| 05/14 | 445 | 445 | 440 | 445 | -1.55% | 2,600 | - | -2.84% |
| 05/13 | 448 | 452 | 446 | 452 | +0.67% | 2,700 | - | -1.53% |
| 05/12 | 449 | 449 | 428 | 449 | +0.9% | 6,700 | - | -2.39% |
| 05/11 | 444 | 447 | 444 | 445 | -0.67% | 2,400 | - | -3.47% |
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。
