ディーブイエックス（3079）の株価チャート
株価
5/8
- 前日 (5/7)
- 1,015
- 始値
- 1,003
- 高値
- 1,025
- 安値
- 1,000
- 終値 -1.18%
- 1,003
- 出来高 -20.69%
- 6,900
乖離率
- 株価（5日）
移動平均値 - -1.57%
1,019 - 株価（25日）
移動平均値 - -4.48%
1,050 - 出来高（5日）
移動平均値 - +27.31%
5,420
2025/12/05～2026/05/08
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 | ||||||||||
| 05/08 | 1,003 | 1,025 | 1,000 | 1,003 | -1.18% | 6,900 | 108億1234万 | -4.48% | 55.73 | 1.21 |
| 05/07 | 1,025 | 1,026 | 1,002 | 1,015 | -0.98% | 8,700 | 109億4170万 | -3.79% | 56.39 | 1.22 |
| 05/01 | 1,040 | 1,040 | 1,025 | 1,025 | 0% | 1,000 | 110億4950万 | -3.39% | 56.95 | 1.23 |
| 04/30 | 1,027 | 1,039 | 1,025 | 1,025 | -0.1% | 4,500 | 110億4950万 | -3.94% | 56.95 | 1.23 |
| 04/28 | 1,026 | 1,036 | 1,025 | 1,026 | -0.48% | 6,000 | 110億6028万 | -4.38% | 57.01 | 1.23 |
| 04/27 | 1,030 | 1,057 | 1,030 | 1,031 | -0.58% | 1,800 | 111億1418万 | -4.54% | 57.28 | 1.24 |
| 04/24 | 1,053 | 1,064 | 1,034 | 1,037 | -0.29% | 3,000 | 111億7886万 | -4.51% | 57.62 | 1.25 |
| 04/23 | 1,064 | 1,064 | 1,040 | 1,040 | -0.95% | 600 | 112億1120万 | -4.85% | 57.78 | 1.25 |
| 04/22 | 1,061 | 1,064 | 1,050 | 1,050 | -0.94% | 1,400 | 113億1900万 | -4.46% | 58.34 | 1.26 |
| 04/21 | 1,037 | 1,060 | 1,034 | 1,060 | -0.09% | 3,400 | 114億2680万 | -3.99% | 58.89 | 1.27 |
| 04/20 | 1,061 | 1,061 | 1,045 | 1,061 | +0.19% | 900 | 114億3758万 | -4.5% | 58.95 | 1.28 |
| 04/17 | 1,055 | 1,064 | 1,044 | 1,059 | +0.38% | 1,500 | 114億1602万 | -5.19% | 58.84 | 1.27 |
| 04/16 | 1,055 | 1,065 | 1,042 | 1,055 | +0.86% | 3,200 | 113億7290万 | -6.06% | 58.62 | 1.27 |
| 04/15 | 1,041 | 1,065 | 1,041 | 1,046 | -0.38% | 2,900 | 112億7588万 | -7.35% | 58.12 | 1.26 |
| 04/14 | 1,054 | 1,054 | 1,027 | 1,050 | +2.24% | 1,800 | 113億1900万 | -7.41% | 58.34 | 1.26 |
| 04/13 | 1,027 | 1,037 | 1,027 | 1,027 | -0.29% | 1,800 | 110億7106万 | -9.91% | 57.06 | 1.23 |
| 04/10 | 1,039 | 1,045 | 1,026 | 1,030 | -0.96% | 15,100 | 111億340万 | -10.2% | 57.23 | 1.24 |
| 04/09 | 1,058 | 1,058 | 1,040 | 1,040 | -1.7% | 5,000 | 112億1120万 | -9.8% | 57.78 | 1.25 |
| 04/08 | 1,048 | 1,063 | 1,047 | 1,058 | +1.73% | 6,800 | 114億524万 | -8.56% | 58.78 | 1.27 |
| 04/07 | 1,059 | 1,059 | 1,040 | 1,040 | -1.79% | 6,900 | 112億1120万 | -10.65% | 57.78 | 1.25 |
| 04/06 | 1,082 | 1,082 | 1,055 | 1,059 | -2.13% | 3,700 | 114億1602万 | -9.56% | 58.84 | 1.27 |
| 04/03 | 1,092 | 1,098 | 1,082 | 1,082 | -1.46% | 3,200 | 116億6396万 | -8.23% | 60.12 | 1.3 |
| 04/02 | 1,116 | 1,116 | 1,090 | 1,098 | -0.63% | 2,900 | 118億3644万 | -7.34% | 61.01 | 1.32 |
| 04/01 | 1,128 | 1,128 | 1,105 | 1,105 | -2.13% | 6,100 | 119億1190万 | -7.14% | 61.39 | 1.33 |
| 03/31 | 1,122 | 1,129 | 1,115 | 1,129 | +0.8% | 1,600 | 121億7062万 | -5.52% | 62.73 | 1.36 |
| 03/30 | 1,088 | 1,160 | 1,088 | 1,120 | -4.68% | 13,500 | 120億7360万 | -6.59% | 62.23 | 1.35 |
| 03/27 | 1,178 | 1,195 | 1,168 | 1,175 | -0.51% | 51,600 | 126億6650万 | -2.41% | 65.28 | 1.41 |
| 03/26 | 1,174 | 1,181 | 1,174 | 1,181 | +0.6% | 3,400 | 127億3118万 | -1.99% | 65.62 | 1.42 |
| 03/25 | 1,184 | 1,184 | 1,168 | 1,174 | -0.84% | 4,000 | 126億5572万 | -2.73% | 65.23 | 1.41 |
| 03/24 | 1,185 | 1,185 | 1,184 | 1,184 | 0% | 1,100 | 127億6352万 | -2.07% | 65.78 | 1.42 |
| 03/23 | 1,180 | 1,184 | 1,172 | 1,184 | -2.15% | 800 | 127億6352万 | -2.23% | 65.78 | 1.42 |
| 03/19 | 1,190 | 1,210 | 1,180 | 1,210 | +1.51% | 1,700 | 130億4380万 | -0.25% | 67.23 | 1.45 |
| 03/18 | 1,194 | 1,194 | 1,192 | 1,192 | -0.08% | 600 | 128億4976万 | -1.81% | 66.23 | 1.43 |
| 03/17 | 1,200 | 1,200 | 1,192 | 1,193 | -2.21% | 900 | 128億6054万 | -1.97% | 66.28 | 1.43 |
| 03/16 | 1,220 | 1,220 | 1,190 | 1,220 | +0.83% | 1,000 | 131億5160万 | +0.25% | 67.78 | 1.47 |
| 03/13 | 1,181 | 1,210 | 1,181 | 1,210 | 0% | 700 | 130億4380万 | -0.49% | 67.23 | 1.45 |
| 03/12 | 1,181 | 1,210 | 1,181 | 1,210 | +0.92% | 400 | 130億4380万 | -0.41% | 67.23 | 1.45 |
| 03/11 | 1,199 | 1,199 | 1,193 | 1,199 | +0.67% | 800 | 129億2522万 | -1.32% | 66.62 | 1.44 |
| 03/10 | 1,193 | 1,193 | 1,191 | 1,191 | -0.17% | 1,200 | 128億3898万 | -1.98% | 66.17 | 1.43 |
| 03/09 | 1,170 | 1,194 | 1,150 | 1,193 | +0.34% | 2,000 | 128億6054万 | -1.81% | 66.28 | 1.43 |
| 03/06 | 1,187 | 1,189 | 1,157 | 1,189 | +0.08% | 1,400 | 128億1742万 | -2.22% | 66.06 | 1.43 |
| 03/05 | 1,155 | 1,188 | 1,155 | 1,188 | +3.04% | 2,400 | 128億664万 | -2.46% | 66.01 | 1.43 |
| 03/04 | 1,214 | 1,214 | 1,147 | 1,153 | -5.49% | 5,900 | 124億2934万 | -5.49% | 64.06 | 1.39 |
| 03/03 | 1,232 | 1,241 | 1,220 | 1,220 | -0.33% | 1,300 | 131億5160万 | -0.33% | 67.78 | 1.47 |
| 03/02 | 1,232 | 1,243 | 1,224 | 1,224 | -1.53% | 1,600 | 131億9472万 | -0.08% | 68.01 | 1.47 |
| 02/27 | 1,234 | 1,246 | 1,221 | 1,243 | +0.73% | 3,700 | 133億9954万 | +1.47% | 69.06 | 1.49 |
| 02/26 | 1,230 | 1,234 | 1,230 | 1,234 | +1.06% | 3,200 | 133億252万 | +0.82% | 68.56 | 1.48 |
| 02/25 | 1,225 | 1,239 | 1,221 | 1,221 | -1.53% | 3,900 | 131億6238万 | -0.16% | 67.84 | 1.47 |
| 02/24 | 1,228 | 1,240 | 1,228 | 1,240 | +0.9% | 1,900 | 133億6720万 | +1.47% | 68.9 | 1.49 |
| 02/20 | 1,230 | 1,230 | 1,229 | 1,229 | -0.16% | 1,400 | 132億4862万 | +0.74% | 68.28 | 1.48 |
| 02/19 | 1,229 | 1,231 | 1,207 | 1,231 | +0.65% | 2,700 | 132億7018万 | +0.98% | 68.4 | 1.48 |
| 02/18 | 1,202 | 1,224 | 1,202 | 1,223 | -0.16% | 700 | 131億8394万 | +0.41% | 67.95 | 1.47 |
| 02/17 | 1,218 | 1,228 | 1,194 | 1,225 | -0.33% | 2,100 | 132億550万 | +0.66% | 68.06 | 1.47 |
| 02/16 | 1,220 | 1,231 | 1,220 | 1,229 | +0.41% | 2,400 | 132億4862万 | +0.99% | 68.28 | 1.48 |
| 02/13 | 1,240 | 1,240 | 1,224 | 1,224 | -0.65% | 1,400 | 131億9472万 | +0.66% | 68.01 | 1.47 |
| 02/12 | 1,225 | 1,235 | 1,223 | 1,232 | -0.08% | 6,000 | 132億8096万 | +1.32% | 68.45 | 1.48 |
| 02/10 | 1,256 | 1,260 | 1,233 | 1,233 | -3.22% | 14,100 | 132億9174万 | +1.48% | 68.51 | 1.48 |
| 02/09 | 1,200 | 1,321 | 1,200 | 1,274 | +6.88% | 33,700 | 137億3372万 | +5.03% | 70.78 | 1.53 |
| 02/06 | 1,191 | 1,195 | 1,189 | 1,192 | 0% | 2,400 | 128億4976万 | -1.49% | 66.23 | 1.43 |
| 02/05 | 1,196 | 1,196 | 1,189 | 1,192 | -0.25% | 2,400 | 128億4976万 | -1.49% | 66.23 | 1.43 |
| 02/04 | 1,204 | 1,204 | 1,194 | 1,195 | -0.75% | 2,500 | 128億8210万 | -1.32% | 66.39 | 1.44 |
| 02/03 | 1,202 | 1,204 | 1,193 | 1,204 | +1.01% | 1,500 | 129億7912万 | -0.66% | 66.89 | 1.45 |
| 02/02 | 1,202 | 1,206 | 1,191 | 1,192 | -0.83% | 3,100 | 128億4976万 | -1.65% | 66.23 | 1.43 |
| 01/30 | 1,215 | 1,217 | 1,202 | 1,202 | -1.07% | 3,300 | 129億5756万 | -0.91% | 66.78 | 1.45 |
| 01/29 | 1,245 | 1,245 | 1,212 | 1,215 | -2.02% | 4,300 | 130億9770万 | 0% | 67.51 | 1.46 |
| 01/28 | 1,243 | 1,243 | 1,223 | 1,240 | -0.08% | 1,800 | 133億6720万 | +1.89% | 68.9 | 1.49 |
| 01/27 | 1,244 | 1,248 | 1,222 | 1,241 | -0.24% | 3,000 | 133億7798万 | +1.89% | 68.95 | 1.49 |
| 01/26 | 1,236 | 1,249 | 1,235 | 1,244 | +0.65% | 3,700 | 134億1032万 | +2.22% | 69.12 | 1.5 |
| 01/23 | 1,230 | 1,236 | 1,217 | 1,236 | +0.98% | 3,100 | 133億2408万 | +1.73% | 68.67 | 1.49 |
| 01/22 | 1,223 | 1,224 | 1,203 | 1,224 | +0.25% | 4,700 | 131億9472万 | +0.82% | 68.01 | 1.47 |
| 01/21 | 1,204 | 1,226 | 1,204 | 1,221 | +1.41% | 3,800 | 131億6238万 | +0.74% | 67.84 | 1.47 |
| 01/20 | 1,212 | 1,220 | 1,204 | 1,204 | -0.25% | 2,900 | 129億7912万 | -0.58% | 66.89 | 1.45 |
| 01/19 | 1,210 | 1,210 | 1,200 | 1,207 | +0.33% | 2,100 | 130億1146万 | -0.33% | 67.06 | 1.45 |
| 01/16 | 1,198 | 1,209 | 1,195 | 1,203 | +0.67% | 1,700 | 129億6834万 | -0.58% | 66.84 | 1.45 |
| 01/15 | 1,203 | 1,203 | 1,194 | 1,195 | -0.91% | 2,900 | 128億8210万 | -1.16% | 66.39 | 1.44 |
| 01/14 | 1,206 | 1,206 | 1,196 | 1,206 | 0% | 1,200 | 130億68万 | -0.17% | 67.01 | 1.45 |
| 01/13 | 1,208 | 1,208 | 1,197 | 1,206 | -0.08% | 3,600 | 130億68万 | -0.08% | 67.01 | 1.45 |
| 01/09 | 1,205 | 1,219 | 1,205 | 1,207 | -0.98% | 2,200 | 130億1146万 | +0.08% | 67.06 | 1.45 |
| 01/08 | 1,219 | 1,227 | 1,205 | 1,219 | +0.33% | 4,000 | 131億4082万 | +1.08% | 67.73 | 1.47 |
| 01/07 | 1,208 | 1,222 | 1,195 | 1,215 | +0.58% | 4,600 | 130億9770万 | +0.83% | 67.51 | 1.46 |
| 01/06 | 1,198 | 1,209 | 1,195 | 1,208 | +1.51% | 5,900 | 130億2224万 | +0.33% | 67.12 | 1.45 |
| 01/05 | 1,185 | 1,195 | 1,180 | 1,190 | +0.25% | 6,600 | 128億2820万 | -1.08% | 66.12 | 1.43 |
| 2025 | ||||||||||
| 12/30 | 1,192 | 1,192 | 1,180 | 1,187 | -1.82% | 7,100 | 127億9586万 | -1.25% | 65.95 | 1.43 |
| 12/29 | 1,238 | 1,238 | 1,189 | 1,209 | +0.08% | 11,300 | 130億3302万 | +0.67% | 67.17 | 1.45 |
| 12/26 | 1,205 | 1,209 | 1,180 | 1,208 | -0.08% | 11,500 | 130億2224万 | +0.67% | 67.12 | 1.45 |
| 12/25 | 1,221 | 1,221 | 1,195 | 1,209 | -0.9% | 7,500 | 130億3302万 | +0.92% | 67.17 | 1.45 |
| 12/24 | 1,217 | 1,220 | 1,199 | 1,220 | +0.25% | 8,300 | 131億5160万 | +2.09% | 67.78 | 1.47 |
| 12/23 | 1,244 | 1,244 | 1,196 | 1,217 | -2.17% | 8,200 | 131億1926万 | +2.1% | 67.62 | 1.46 |
| 12/22 | 1,268 | 1,268 | 1,222 | 1,244 | -2.12% | 14,800 | 134億1032万 | +4.54% | 69.12 | 1.5 |
| 12/19 | 1,250 | 1,300 | 1,247 | 1,271 | +1.27% | 41,800 | 137億138万 | +6.81% | 70.62 | 1.53 |
| 12/18 | 1,234 | 1,255 | 1,219 | 1,255 | +3.63% | 11,700 | 135億2890万 | +5.29% | 69.73 | 1.51 |
| 12/17 | 1,202 | 1,215 | 1,202 | 1,211 | +0.75% | 3,600 | 130億5458万 | +1.51% | 67.28 | 1.46 |
| 12/16 | 1,205 | 1,205 | 1,196 | 1,202 | +0.17% | 2,500 | 129億5756万 | +0.75% | 66.78 | 1.45 |
| 12/15 | 1,196 | 1,200 | 1,188 | 1,200 | +0.17% | 2,400 | 129億3600万 | +0.33% | 66.67 | 1.44 |
| 12/12 | 1,192 | 1,215 | 1,174 | 1,198 | +0.5% | 5,300 | 129億1444万 | 0% | 66.56 | 1.44 |
| 12/11 | 1,190 | 1,192 | 1,178 | 1,192 | +0.42% | 3,600 | 128億4976万 | -0.58% | 66.23 | 1.43 |
| 12/10 | 1,181 | 1,190 | 1,179 | 1,187 | +0.51% | 4,300 | 127億9586万 | -1% | 65.95 | 1.43 |
| 12/09 | 1,175 | 1,184 | 1,170 | 1,181 | -0.17% | 3,000 | 127億3118万 | -1.42% | 65.62 | 1.42 |
| 12/08 | 1,175 | 1,189 | 1,175 | 1,183 | +1.11% | 2,000 | 127億5274万 | -1.5% | 65.73 | 1.42 |
| 12/05 | 1,198 | 1,205 | 1,170 | 1,170 | -0.68% | 6,200 | 126億1260万 | -2.5% | 65.01 | 1.41 |
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 | 217 3,470 4/25 | 128 2,050 1/16 2,050 1/9 | 3,352,000 209,500 4/25 | - | - | +12.28% 10/26 | -15.5% 8/17 |
| 2009年 3月期 | 163 1,300 7/11 | 98 780 10/10 | 28,000 3,500 7/11 | - | - | +16.78% 1/26 | -18.69% 10/10 |
| 2010年 3月期 | 385 3,080 10/14 | 112 896 4/17 896 4/16 | 148,000 18,500 8/11 | - | - | +31.88% 8/13 | -25.45% 11/16 |
| 2011年 3月期 | 363 2,900 2/10 2,900 2/9 | 204 1,630 9/2 | 54,400 6,800 3/16 | 40億8900万 | 22億9830万 | +18.1% 2/9 | -26.53% 8/24 |
| 2012年 3月期 | 405 1,620 3/21 | 250 2,000 8/9 | 102,400 25,600 3/21 | 45億6840万 | 28億2000万 | +26.9% 3/21 | -11.58% 6/21 6/20 |
| 2013年 3月期 | 805 1,609 3/7 | 312 1,246 6/4 | 103,600 25,900 9/25 | 90億7476万 | 35億1372万 | +42.09% 5/7 | -9.86% 5/31 |
| 2014年 3月期 | 1,390 2,779 5/14 | 665 1,330 4/2 | 319,800 159,900 5/14 | 156億7356万 | 75億120万 | +46.04% 5/14 | -23.28% 6/7 |
| 2015年 3月期 | 1,220 3/23 | 839 5/22 | 317,100 8/28 | 137億6160万 | 94億6392万 | +11.62% 8/28 | -5.77% 5/22 |
| 2016年 3月期 | 1,480 7/27 | 920 2/12 | 145,400 8/3 | 166億9440万 | 103億7760万 | +15.25% 7/24 | -18.01% 8/25 |
| 2017年 3月期 | 1,545 11/1 | 1,000 6/14 | 116,800 10/31 | 174億2760万 | 112億8000万 | +16.46% 7/12 | -9.22% 8/5 |
| 2018年 3月期 | 1,607 9/1 | 1,182 2/14 | 196,100 8/2 | 181億2696万 | 133億3296万 | +14.81% 9/1 | -10.19% 2/14 |
| 2019年 3月期 | 1,500 10/9 | 927 12/25 | 80,600 3/26 | 169億2000万 | 104億5656万 | +8.12% 1/25 | -21.27% 12/25 |
| 2020年 3月期 | 978 10/30 | 669 3/13 | 133,600 12/18 | 110億3184万 | 75億4632万 | +14.13% 3/27 | -19.98% 3/13 |
| 2021年 3月期 | 1,195 3/29 | 725 6/29 | 324,900 6/30 | 128億8210万 | 81億7800万 | +12.46% 9/18 | -15.61% 6/29 |
| 2022年 3月期 | 1,249 9/16 | 936 5/13 | 144,400 9/16 | 134億6422万 | 100億9008万 | +11.94% 9/16 | -8.81% 11/30 |
| 2023年 3月期 | 1,097 6/2 6/1 | 836 9/28 | 135,500 10/28 | 118億2566万 | 90億1208万 | +8.37% 11/8 | -6.16% 8/9 |
| 2024年 3月期 | 1,114 10/13 | 810 8/22 8/4 他2件 | 887,400 9/15 | 120億892万 | 87億3180万 | +17.97% 9/15 | -8.2% 5/31 |
| 2025年 3月期 | 1,016 4/1 | 877 12/6 10/31 | 115,200 11/20 | 109億5248万 | 94億5406万 | +5.01% 5/2 | -10.93% 4/7 |
| 最新 | 1,003 2026/5/8 | 6,900 | 108億1234万 | -4.48% 1,050 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/27
- -20%（0.8倍）
- 2009/12/30 vs 2008/12/30
- 152%（2.52倍）
- 2010/12/29 vs 2009/12/30
- 6%（1.06倍）
- 2011/12/30 vs 2010/12/29
- -10%（0.9倍）
- 2012/12/28 vs 2011/12/30
- 106%（2.06倍）
- 2013/12/30 vs 2012/12/28
- 68%（1.68倍）
- 2014/12/30 vs 2013/12/30
- 12%（1.12倍）
- 2015/12/30 vs 2014/12/30
- 7%（1.07倍）
- 2016/12/30 vs 2015/12/30
- 22%（1.22倍）
- 2017/12/29 vs 2016/12/30
- -2%（0.98倍）
- 2018/12/28 vs 2017/12/29
- -25%（0.75倍）
- 2019/12/30 vs 2018/12/28
- -11%（0.89倍）
- 2020/12/30 vs 2019/12/30
- 19%（1.19倍）
- 2021/12/30 vs 2020/12/30
- 6%（1.06倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- 1%（1.01倍）
- 2024/12/30 vs 2023/12/29
- -12%（0.88倍）
- 2025/12/30 vs 2024/12/30
- 27%（1.27倍）
- 2026/05/08 vs 2025/12/30
- -16%（0.84倍）
- 過去安値
98円（2008/10/10） - 929%（10.29倍）
1,003円（5/8）
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。
