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
10/13	1,535	1,552	1,529	1,546	+1.84%	435,100	-	-1.47%	-	-
10/09	1,526	1,530	1,510	1,518	0%	491,100	-	-3.37%	-	-
10/08	1,518	1,521	1,494	1,518	0%	402,200	-	-3.56%	-	-
10/07	1,516	1,527	1,504	1,518	+0.13%	429,100	-	-3.74%	-	-
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%	-	-

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PBR
2010年 2月期	667 6/26	417 3/4	762,900 7/1	69.12	43.21	0.8	0.5	-	-	0.61倍 2/26
2011年 2月期	651 4/26	392 9/1	1,199,100 10/1	14.22	8.56	0.72	0.43	1037億9478万	625億8万	0.55倍 2/28
2012年 2月期	730 10/7	340 3/15	1,320,200 2/24	13.45	6.26	0.77	0.36	1091億9976万	508億5992万	0.61倍 2/29
2013年 2月期	658 3/30	499 6/14	2,545,400 4/11	8.87	6.72	0.64	0.49	984億2890万	746億4441万	0.64倍 2/28
2014年 2月期	1,010 4/24	640 2/5	1,596,300 6/5	13.81	8.75	0.92	0.58	1440億176万	912億4904万	0.59倍 2/28
2015年 2月期	891 2/23 2/19	618 3/26	1,140,400 6/30	13.58	9.42	0.77	0.54	1245億6977万	864億193万	0.76倍 2/27
2016年 2月期	1,233 8/5	755 12/16	4,706,500 12/29	16.26	9.96	1.02	0.63	1751億5503万	1072億5227万	0.69倍 2/29
2017年 2月期	1,108 1/6	741 6/16	3,706,600 6/29	13.14	8.79	0.88	0.59	1578億4009万	1052億6348万	0.79倍 2/28
2018年 2月期	1,117 12/27	930 6/21	2,681,000 12/28	13.91	11.58	0.84	0.7	1591億4068万	1324億9851万	0.79倍 2/28
2019年 2月期	1,165 1/8	980 7/13	1,969,300 12/28	12.94	10.88	0.83	0.69	1659億8414万	1396億2513万	0.77倍 2/28
2020年 2月期	1,117 4/17	972 2/28	1,194,300 2/28	10.81	9.41	0.76	0.66	1592億5631万	1389億3107万	0.67倍 2/28
2021年 2月期	1,580 9/23	882 3/13	5,137,500 9/23	12.41	6.93	1.03	0.58	2412億2060万	1260億6708万	0.69倍 2/26
2022年 2月期	1,197 3/29	994 5/27	1,335,900 4/12	9.49	7.88	0.74	0.61	1952億3541万	1621億2531万	0.69倍 2/28
2023年 2月期	1,230 11/21	996 4/18	3,103,500 9/30	9.84	7.97	0.71	0.57	1931億1000万	1624億5152万	0.66倍 2/28
2024年 2月期	1,477 4/21	1,108 3/14	2,461,500 4/12	9.26	6.95	0.79	0.59	2318億8900万	1739億5600万	0.77倍 2/29
2025年 2月期	1,607 9/30	1,296 8/5	1,282,000 6/21	12.55	10.12	0.81	0.66	2354億2550万	1898億6400万	0.69倍 2/28
2026年 2月期	1,746 2/24	1,259 4/7	1,089,400 2/25	13.75	9.91	0.81	0.58	2557億8900万	1844億4350万	0.79倍 2/27
最新	1,546 2026/10/13		435,100	-		-		2264億8900万		-

DCM HD（3050）のPBR（株価純資産倍率）の推移

2026/05/19～2026/10/13

株価＆PBRの推移

年初来

開示資料

決算

株式

チャート