- 3050
- 2026/10/06
- 時価
- 2220億円
- PER 予
- 11.9倍
- 2010年以降
- 6.26-69.12倍
（2010-2026年） - PBR
- 0.71倍
- 2010年以降
- 0.36-1.03倍
（2010-2026年） - 配当 予
- 3.17%
- ROE 予
- 5.98%
- ROA 予
- 2.74%
- 資料
- Link
- CSV,JSON
DCM HD（3050）の株価チャート
株価
10/6
- 前日 (10/5)
- 1,510
- 始値
- 1,509
- 高値
- 1,522
- 安値
- 1,505
- 終値 +0.4%
- 1,516
- 出来高 -24.61%
- 311,500
乖離率
- 株価（5日）
移動平均値 - -0.26%
1,520 - 株価（25日）
移動平均値 - -4.05%
1,580 - 出来高（5日）
移動平均値 - -37.55%
498,820
2026/05/13～2026/10/06
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 | ||||||||||
| 10/06 | 1,509 | 1,522 | 1,505 | 1,516 | +0.4% | 311,500 | - | -4.05% | - | - |
| 10/05 | 1,513 | 1,515 | 1,497 | 1,510 | -0.07% | 413,200 | - | -4.67% | - | - |
| 10/02 | 1,522 | 1,530 | 1,505 | 1,511 | -0.85% | 388,200 | - | -4.85% | - | - |
| 10/01 | 1,527 | 1,532 | 1,513 | 1,524 | -0.85% | 457,200 | - | -4.33% | - | - |
| 09/30 | 1,544 | 1,553 | 1,502 | 1,537 | -2.97% | 924,000 | - | -3.7% | - | - |
| 09/29 | 1,593 | 1,602 | 1,579 | 1,584 | -0.56% | 445,500 | - | -0.94% | - | - |
| 09/28 | 1,610 | 1,612 | 1,583 | 1,593 | -0.93% | 390,800 | - | -0.44% | - | - |
| 09/25 | 1,600 | 1,611 | 1,597 | 1,608 | +0.94% | 307,700 | - | +0.56% | - | - |
| 09/24 | 1,602 | 1,604 | 1,585 | 1,593 | -0.44% | 230,000 | - | -0.31% | - | - |
| 09/18 | 1,622 | 1,622 | 1,595 | 1,600 | -1.3% | 317,600 | - | +0.19% | - | - |
| 09/17 | 1,614 | 1,629 | 1,612 | 1,621 | +0.81% | 146,800 | - | +1.57% | - | - |
| 09/16 | 1,613 | 1,625 | 1,603 | 1,608 | -0.12% | 233,100 | - | +0.94% | - | - |
| 09/15 | 1,611 | 1,619 | 1,602 | 1,610 | +0.63% | 197,400 | - | +1.13% | - | - |
| 09/14 | 1,597 | 1,609 | 1,593 | 1,600 | +0.63% | 252,600 | - | +0.63% | - | - |
| 09/11 | 1,566 | 1,595 | 1,566 | 1,590 | +0.63% | 244,700 | - | +0.19% | - | - |
| 09/10 | 1,567 | 1,581 | 1,561 | 1,580 | +0.38% | 273,600 | - | -0.32% | - | - |
| 09/09 | 1,580 | 1,588 | 1,569 | 1,574 | -1.13% | 269,600 | - | -0.51% | - | - |
| 09/08 | 1,580 | 1,594 | 1,576 | 1,592 | +0.82% | 141,600 | - | +0.82% | - | - |
| 09/07 | 1,605 | 1,605 | 1,579 | 1,579 | -1.37% | 220,700 | - | +0.13% | - | - |
| 09/04 | 1,585 | 1,609 | 1,585 | 1,601 | 0% | 207,900 | - | +1.65% | - | - |
| 09/03 | 1,587 | 1,602 | 1,575 | 1,601 | +1.14% | 182,400 | - | +1.65% | - | - |
| 09/02 | 1,588 | 1,594 | 1,580 | 1,583 | -0.5% | 230,100 | - | +0.44% | - | - |
| 09/01 | 1,590 | 1,610 | 1,586 | 1,591 | -0.13% | 212,900 | - | +1.08% | - | - |
| 08/31 | 1,589 | 1,600 | 1,570 | 1,593 | +0.25% | 288,300 | - | +1.34% | - | - |
| 08/28 | 1,586 | 1,594 | 1,579 | 1,589 | -2.22% | 423,800 | - | +1.27% | - | - |
| 08/27 | 1,628 | 1,633 | 1,614 | 1,625 | +0.18% | 257,200 | - | +3.83% | - | - |
| 08/26 | 1,615 | 1,629 | 1,615 | 1,622 | +0.43% | 238,000 | - | +3.97% | - | - |
| 08/25 | 1,632 | 1,636 | 1,615 | 1,615 | +0.5% | 226,700 | - | +3.79% | - | - |
| 08/24 | 1,615 | 1,621 | 1,600 | 1,607 | -0.37% | 178,100 | - | +3.61% | - | - |
| 08/21 | 1,600 | 1,619 | 1,600 | 1,613 | +0.37% | 169,800 | - | +4.33% | - | - |
| 08/20 | 1,598 | 1,610 | 1,585 | 1,607 | +1.77% | 230,300 | - | +4.28% | - | - |
| 08/19 | 1,589 | 1,590 | 1,563 | 1,579 | -0.19% | 240,100 | - | +2.8% | - | - |
| 08/18 | 1,564 | 1,587 | 1,564 | 1,582 | +1.28% | 267,900 | - | +3.26% | - | - |
| 08/17 | 1,576 | 1,582 | 1,562 | 1,562 | -0.57% | 166,600 | - | +2.23% | - | - |
| 08/14 | 1,550 | 1,575 | 1,548 | 1,571 | +0.71% | 247,500 | - | +2.95% | - | - |
| 08/13 | 1,563 | 1,572 | 1,550 | 1,560 | -0.19% | 204,100 | - | +2.36% | - | - |
| 08/12 | 1,564 | 1,575 | 1,556 | 1,563 | +0.26% | 217,700 | - | +2.69% | - | - |
| 08/10 | 1,552 | 1,563 | 1,540 | 1,559 | +0.71% | 175,300 | - | +2.57% | - | - |
| 08/07 | 1,533 | 1,551 | 1,523 | 1,548 | +1.24% | 240,300 | - | +2.04% | - | - |
| 08/06 | 1,510 | 1,529 | 1,506 | 1,529 | +2.07% | 265,000 | - | +0.92% | - | - |
| 08/05 | 1,504 | 1,517 | 1,495 | 1,498 | -0.79% | 283,100 | - | -0.99% | - | - |
| 08/04 | 1,540 | 1,546 | 1,506 | 1,510 | -2.01% | 281,000 | - | -0.26% | - | - |
| 08/03 | 1,542 | 1,554 | 1,522 | 1,541 | +0.33% | 316,500 | - | +1.65% | - | - |
| 07/31 | 1,573 | 1,587 | 1,536 | 1,536 | -4.18% | 264,900 | - | +1.39% | - | - |
| 07/30 | 1,596 | 1,612 | 1,578 | 1,603 | -0.19% | 359,400 | - | +5.95% | - | - |
| 07/29 | 1,570 | 1,624 | 1,562 | 1,606 | +3.41% | 391,600 | - | +6.5% | - | - |
| 07/28 | 1,543 | 1,558 | 1,535 | 1,553 | +0.98% | 282,800 | - | +3.33% | - | - |
| 07/27 | 1,510 | 1,538 | 1,510 | 1,538 | +1.85% | 251,900 | - | +2.53% | - | - |
| 07/24 | 1,485 | 1,511 | 1,480 | 1,510 | +1.07% | 174,000 | - | +0.8% | - | - |
| 07/23 | 1,496 | 1,500 | 1,485 | 1,494 | -0.47% | 167,300 | - | -0.2% | - | - |
| 07/22 | 1,506 | 1,506 | 1,485 | 1,501 | -0.4% | 251,000 | - | +0.27% | - | - |
| 07/21 | 1,510 | 1,530 | 1,503 | 1,507 | -0.07% | 265,300 | - | +0.74% | - | - |
| 07/17 | 1,503 | 1,527 | 1,498 | 1,508 | +1.69% | 375,100 | - | +0.87% | - | - |
| 07/16 | 1,494 | 1,507 | 1,483 | 1,483 | 0% | 225,500 | - | -0.8% | - | - |
| 07/15 | 1,493 | 1,494 | 1,482 | 1,483 | +0.07% | 156,700 | - | -0.8% | - | - |
| 07/14 | 1,492 | 1,504 | 1,481 | 1,482 | +0.14% | 270,800 | - | -0.94% | - | - |
| 07/13 | 1,491 | 1,491 | 1,477 | 1,480 | +0.07% | 259,200 | - | -1% | - | - |
| 07/10 | 1,505 | 1,505 | 1,474 | 1,479 | -1.53% | 378,600 | - | -1% | - | - |
| 07/09 | 1,519 | 1,522 | 1,494 | 1,502 | -1.7% | 317,000 | - | +0.6% | - | - |
| 07/08 | 1,522 | 1,533 | 1,510 | 1,528 | +0.46% | 260,200 | - | +2.55% | - | - |
| 07/07 | 1,504 | 1,530 | 1,495 | 1,521 | +1.26% | 344,300 | - | +2.36% | - | - |
| 07/06 | 1,493 | 1,502 | 1,485 | 1,502 | +1.01% | 359,100 | - | +1.35% | - | - |
| 07/03 | 1,480 | 1,509 | 1,479 | 1,487 | +0.34% | 405,300 | - | +0.54% | - | - |
| 07/02 | 1,500 | 1,503 | 1,482 | 1,482 | -0.13% | 380,100 | - | +0.27% | - | - |
| 07/01 | 1,515 | 1,523 | 1,483 | 1,484 | -2.69% | 447,000 | - | +0.41% | - | - |
| 06/30 | 1,561 | 1,582 | 1,523 | 1,525 | -3.17% | 546,100 | - | +3.25% | - | - |
| 06/29 | 1,548 | 1,594 | 1,510 | 1,575 | +4.44% | 948,100 | - | +6.85% | - | - |
| 06/26 | 1,496 | 1,512 | 1,485 | 1,508 | +1.69% | 255,000 | - | +2.59% | - | - |
| 06/25 | 1,495 | 1,498 | 1,483 | 1,483 | +0.34% | 222,200 | - | +0.82% | - | - |
| 06/24 | 1,491 | 1,501 | 1,478 | 1,478 | -0.34% | 221,100 | - | +0.34% | - | - |
| 06/23 | 1,468 | 1,492 | 1,467 | 1,483 | +0.47% | 299,400 | - | +0.54% | - | - |
| 06/22 | 1,489 | 1,492 | 1,464 | 1,476 | -1.14% | 314,400 | - | -0.07% | - | - |
| 06/19 | 1,475 | 1,502 | 1,471 | 1,493 | +0.61% | 367,500 | - | +0.95% | - | - |
| 06/18 | 1,471 | 1,493 | 1,460 | 1,484 | +0.27% | 344,600 | - | +0.2% | - | - |
| 06/17 | 1,498 | 1,508 | 1,480 | 1,480 | -0.6% | 277,700 | - | -0.2% | - | - |
| 06/16 | 1,485 | 1,491 | 1,467 | 1,489 | -0.2% | 314,400 | - | +0.34% | - | - |
| 06/15 | 1,499 | 1,509 | 1,481 | 1,492 | -0.33% | 323,800 | - | +0.54% | - | - |
| 06/12 | 1,493 | 1,505 | 1,481 | 1,497 | +0.27% | 266,500 | - | +0.88% | - | - |
| 06/11 | 1,493 | 1,499 | 1,477 | 1,493 | 0% | 246,500 | - | +0.61% | - | - |
| 06/10 | 1,468 | 1,499 | 1,461 | 1,493 | +2.19% | 385,500 | - | +0.67% | - | - |
| 06/09 | 1,470 | 1,471 | 1,448 | 1,461 | +0.21% | 396,200 | - | -1.42% | - | - |
| 06/08 | 1,441 | 1,458 | 1,438 | 1,458 | +0.9% | 250,100 | - | -1.62% | - | - |
| 06/05 | 1,433 | 1,453 | 1,433 | 1,445 | +0.84% | 193,400 | - | -2.56% | - | - |
| 06/04 | 1,428 | 1,443 | 1,422 | 1,433 | +0.14% | 198,800 | - | -3.44% | - | - |
| 06/03 | 1,415 | 1,432 | 1,407 | 1,431 | +1.13% | 256,000 | - | -3.77% | - | - |
| 06/02 | 1,415 | 1,433 | 1,404 | 1,415 | -0.98% | 326,100 | - | -5.03% | - | - |
| 06/01 | 1,455 | 1,455 | 1,404 | 1,429 | -2.12% | 428,800 | - | -4.35% | - | - |
| 05/29 | 1,472 | 1,486 | 1,460 | 1,460 | -1.62% | 542,300 | - | -2.6% | - | - |
| 05/28 | 1,471 | 1,486 | 1,466 | 1,484 | +1.44% | 343,700 | - | -1.2% | - | - |
| 05/27 | 1,446 | 1,463 | 1,436 | 1,463 | +0.76% | 299,500 | - | -2.73% | - | - |
| 05/26 | 1,468 | 1,468 | 1,444 | 1,452 | -1.69% | 290,500 | - | -3.65% | - | - |
| 05/25 | 1,521 | 1,523 | 1,468 | 1,477 | -3.46% | 348,300 | - | -2.12% | - | - |
| 05/22 | 1,515 | 1,532 | 1,512 | 1,530 | +0.33% | 177,500 | - | +1.12% | - | - |
| 05/21 | 1,538 | 1,547 | 1,519 | 1,525 | -0.46% | 269,800 | - | +0.66% | - | - |
| 05/20 | 1,545 | 1,545 | 1,519 | 1,532 | -0.84% | 413,000 | - | +0.72% | - | - |
| 05/19 | 1,544 | 1,554 | 1,536 | 1,545 | +1.25% | 369,900 | - | +1.31% | - | - |
| 05/18 | 1,541 | 1,547 | 1,521 | 1,526 | -0.97% | 334,700 | - | -0.2% | - | - |
| 05/15 | 1,519 | 1,541 | 1,519 | 1,541 | +1.45% | 346,000 | - | +0.46% | - | - |
| 05/14 | 1,507 | 1,521 | 1,506 | 1,519 | +0.8% | 249,600 | - | -1.24% | - | - |
| 05/13 | 1,493 | 1,530 | 1,493 | 1,507 | +0.94% | 364,700 | - | -2.33% | - | - |
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 2月期 | 879 7/31 | 424 2/26 | 2,165,100 4/14 | - | - | +25.92% 4/15 | -20.91% 1/13 |
| 2010年 2月期 | 667 6/26 | 417 3/4 | 762,900 7/1 | - | - | +14.54% 6/15 | -9.76% 11/24 |
| 2011年 2月期 | 651 4/26 | 392 9/1 | 1,199,100 10/1 | 1037億9478万 | 625億8万 | +14.18% 4/26 | -26.84% 3/15 |
| 2012年 2月期 | 730 10/7 | 340 3/15 | 1,320,200 2/24 | 1163億9047万 | 542億926万 | +16.72% 7/15 | -8.32% 10/27 |
| 2013年 2月期 | 658 3/30 | 499 6/14 | 2,545,400 4/11 | 1049億1086万 | 795億6006万 | +14.25% 3/29 | -10.65% 5/28 |
| 2014年 2月期 | 1,010 4/24 | 640 2/5 | 1,596,300 6/5 | 1610億3339万 | 912億4904万 | +19.54% 4/24 | -19.94% 6/7 |
| 2015年 2月期 | 891 2/23 2/19 | 618 3/26 | 1,140,400 6/30 | 1245億6977万 | 864億193万 | +12.01% 2/18 | -4.29% 10/23 |
| 2016年 2月期 | 1,233 8/5 | 755 12/16 | 4,706,500 12/29 | 1751億5503万 | 1072億5227万 | +10.4% 5/18 | -18.95% 8/25 |
| 2017年 2月期 | 1,108 1/6 | 741 6/16 | 3,706,600 6/29 | 1578億4009万 | 1052億6348万 | +15.11% 7/7 | -7.07% 8/16 |
| 2018年 2月期 | 1,117 12/27 | 930 6/21 | 2,681,000 12/28 | 1591億4068万 | 1324億9851万 | +4.95% 12/5 | -5.42% 4/14 |
| 2019年 2月期 | 1,165 1/8 | 980 7/13 | 1,969,300 12/28 | 1659億8414万 | 1396億2513万 | +4.99% 10/9 | -6.6% 7/2 |
| 2020年 2月期 | 1,117 4/17 | 972 2/28 | 1,194,300 2/28 | 1592億5631万 | 1389億3107万 | +5.85% 4/16 | -9.34% 3/16 |
| 2021年 2月期 | 1,580 9/23 | 882 3/13 | 5,137,500 9/23 | 2412億2060万 | 1260億6708万 | +17.79% 9/23 | -11.25% 10/27 |
| 2022年 2月期 | 1,197 3/29 | 994 5/27 | 1,335,900 4/12 | 1952億3541万 | 1621億2531万 | +5.44% 6/28 | -9.17% 5/13 |
| 2023年 2月期 | 1,230 11/21 | 996 4/18 | 3,103,500 9/30 | 1931億1000万 | 1624億5152万 | +13% 9/30 | -6.41% 4/15 |
| 2024年 2月期 | 1,477 4/21 | 1,108 3/14 | 2,461,500 4/12 | 2318億8900万 | 1739億5600万 | +20.56% 4/21 | -7.71% 5/30 |
| 2025年 2月期 | 1,607 9/30 | 1,296 8/5 | 1,282,000 6/21 | 2354億2550万 | 1898億6400万 | +7.34% 9/30 | -7.03% 8/5 |
| 2026年 2月期 | 1,746 2/24 | 1,259 4/7 | 1,089,400 2/25 | 2557億8900万 | 1844億4350万 | +5.89% 11/26 | -7.4% 4/7 |
| 最新 | 1,516 2026/10/6 | 311,500 | 2220億9400万 | -4.05% 1,580 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -38%（0.62倍）
- 2008/12/30 vs 2007/12/28
- -17%（0.83倍）
- 2009/12/30 vs 2008/12/30
- -15%（0.85倍）
- 2010/12/30 vs 2009/12/30
- -5%（0.95倍）
- 2011/12/30 vs 2010/12/30
- 19%（1.19倍）
- 2012/12/28 vs 2011/12/30
- -6%（0.94倍）
- 2013/12/30 vs 2012/12/28
- 29%（1.29倍）
- 2014/12/30 vs 2013/12/30
- 6%（1.06倍）
- 2015/12/30 vs 2014/12/30
- 14%（1.14倍）
- 2016/12/30 vs 2015/12/30
- 18%（1.18倍）
- 2017/12/29 vs 2016/12/30
- 1%（1.01倍）
- 2018/12/28 vs 2017/12/29
- 9%（1.09倍）
- 2019/12/30 vs 2018/12/28
- -7%（0.93倍）
- 2020/12/30 vs 2019/12/30
- 11%（1.11倍）
- 2021/12/30 vs 2020/12/30
- -10%（0.9倍）
- 2022/12/30 vs 2021/12/30
- 13%（1.13倍）
- 2023/12/29 vs 2022/12/30
- 8%（1.08倍）
- 2024/12/30 vs 2023/12/29
- 11%（1.11倍）
- 2025/12/30 vs 2024/12/30
- 13%（1.13倍）
- 2026/10/06 vs 2025/12/30
- -7%（0.93倍）
- 過去安値
340円（2011/03/15） - 346%（4.46倍）
1,516円（10/6）
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。
