- 3245
- 2026/10/02
- 時価
- 490億円
- PER 予
- 11.55倍
- 2010年以降
- 2.24-45.08倍
（2010-2025年） - PBR
- 1.4倍
- 2010年以降
- 0.35-4.67倍
（2010-2025年） - 配当 予
- 6.74%
- ROE 予
- 12.14%
- ROA 予
- 5.86%
- 資料
- Link
- CSV,JSON
ディア・ライフ（3245）の株価チャート
株価
10/2
- 前日 (10/1)
- 969
- 始値
- 966
- 高値
- 967
- 安値
- 950
- 終値 -1.96%
- 950
- 出来高 -15.57%
- 438,000
乖離率
- 株価（5日）
移動平均値 - -2.46%
974 - 株価（25日）
移動平均値 - -12.04%
1,080 - 出来高（5日）
移動平均値 - -44.23%
785,320
2026/05/11～2026/10/02
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 | ||||||||||
| 10/02 | 966 | 967 | 950 | 950 | -1.96% | 438,000 | - | -12.04% | - | - |
| 10/01 | 961 | 978 | 954 | 969 | +0.62% | 518,800 | - | -10.94% | - | - |
| 09/30 | 959 | 968 | 953 | 963 | +0.42% | 740,700 | - | -12.14% | - | - |
| 09/29 | 966 | 968 | 941 | 959 | -6.89% | 1,255,100 | - | -13.13% | - | - |
| 09/28 | 1,028 | 1,040 | 1,025 | 1,030 | +0.88% | 974,000 | - | -7.37% | - | - |
| 09/25 | 1,065 | 1,068 | 1,016 | 1,021 | -5.72% | 2,009,000 | - | -8.59% | - | - |
| 09/24 | 1,087 | 1,090 | 1,078 | 1,083 | -0.64% | 837,000 | - | -3.48% | - | - |
| 09/18 | 1,102 | 1,102 | 1,090 | 1,090 | -1% | 489,600 | - | -3.11% | - | - |
| 09/17 | 1,081 | 1,101 | 1,080 | 1,101 | +1.76% | 386,800 | - | -2.31% | - | - |
| 09/16 | 1,083 | 1,092 | 1,078 | 1,082 | -0.09% | 284,900 | - | -4.08% | - | - |
| 09/15 | 1,090 | 1,095 | 1,080 | 1,083 | -0.55% | 268,100 | - | -3.99% | - | - |
| 09/14 | 1,082 | 1,091 | 1,076 | 1,089 | +1.97% | 242,500 | - | -3.54% | - | - |
| 09/11 | 1,067 | 1,073 | 1,063 | 1,068 | -0.65% | 294,000 | - | -5.4% | - | - |
| 09/10 | 1,078 | 1,079 | 1,068 | 1,075 | -0.37% | 201,000 | - | -4.78% | - | - |
| 09/09 | 1,084 | 1,084 | 1,075 | 1,079 | -0.92% | 395,600 | - | -4.43% | - | - |
| 09/08 | 1,102 | 1,102 | 1,089 | 1,089 | -1.45% | 368,700 | - | -3.54% | - | - |
| 09/07 | 1,125 | 1,127 | 1,105 | 1,105 | -1.78% | 398,900 | - | -2.04% | - | - |
| 09/04 | 1,117 | 1,130 | 1,112 | 1,125 | +0.63% | 284,400 | - | -0.18% | - | - |
| 09/03 | 1,122 | 1,124 | 1,113 | 1,118 | -0.36% | 268,800 | - | -0.8% | - | - |
| 09/02 | 1,140 | 1,143 | 1,122 | 1,122 | -2.18% | 534,500 | - | -0.44% | - | - |
| 09/01 | 1,155 | 1,159 | 1,140 | 1,147 | -1.12% | 476,100 | - | +1.96% | - | - |
| 08/31 | 1,167 | 1,167 | 1,156 | 1,160 | -0.6% | 281,900 | - | +3.29% | - | - |
| 08/28 | 1,161 | 1,170 | 1,157 | 1,167 | +0.52% | 274,800 | - | +4.2% | - | - |
| 08/27 | 1,155 | 1,164 | 1,149 | 1,161 | +0.09% | 284,700 | - | +4.03% | - | - |
| 08/26 | 1,153 | 1,166 | 1,153 | 1,160 | +0.43% | 304,000 | - | +4.22% | - | - |
| 08/25 | 1,161 | 1,167 | 1,155 | 1,155 | -0.17% | 201,400 | - | +3.96% | - | - |
| 08/24 | 1,171 | 1,173 | 1,155 | 1,157 | -0.86% | 281,200 | - | +4.42% | - | - |
| 08/21 | 1,158 | 1,170 | 1,155 | 1,167 | +0.78% | 263,000 | - | +5.61% | - | - |
| 08/20 | 1,160 | 1,169 | 1,152 | 1,158 | +0.35% | 309,900 | - | +5.08% | - | - |
| 08/19 | 1,160 | 1,161 | 1,147 | 1,154 | +0.26% | 305,700 | - | +5% | - | - |
| 08/18 | 1,153 | 1,162 | 1,148 | 1,151 | -0.6% | 311,100 | - | +5.02% | - | - |
| 08/17 | 1,160 | 1,178 | 1,156 | 1,158 | +0.61% | 394,600 | - | +6.04% | - | - |
| 08/14 | 1,120 | 1,174 | 1,113 | 1,151 | +3.23% | 826,800 | - | +5.69% | - | - |
| 08/13 | 1,094 | 1,119 | 1,077 | 1,115 | +1.83% | 637,400 | - | +2.67% | - | - |
| 08/12 | 1,095 | 1,097 | 1,088 | 1,095 | +0.27% | 243,900 | - | +1.01% | - | - |
| 08/10 | 1,095 | 1,102 | 1,080 | 1,092 | +0.28% | 295,900 | - | +0.92% | - | - |
| 08/07 | 1,077 | 1,093 | 1,075 | 1,089 | +1.3% | 225,300 | - | +0.83% | - | - |
| 08/06 | 1,075 | 1,083 | 1,060 | 1,075 | +0.37% | 333,400 | - | -0.28% | - | - |
| 08/05 | 1,067 | 1,077 | 1,067 | 1,071 | -0.09% | 213,300 | - | -0.46% | - | - |
| 08/04 | 1,070 | 1,077 | 1,066 | 1,072 | +0.19% | 161,300 | - | -0.19% | - | - |
| 08/03 | 1,092 | 1,092 | 1,058 | 1,070 | -1.92% | 454,300 | - | -0.19% | - | - |
| 07/31 | 1,099 | 1,105 | 1,088 | 1,091 | -2.5% | 284,100 | - | +2.06% | - | - |
| 07/30 | 1,101 | 1,120 | 1,098 | 1,119 | +0.72% | 362,200 | - | +5.07% | - | - |
| 07/29 | 1,091 | 1,114 | 1,084 | 1,111 | +2.21% | 367,300 | - | +4.81% | - | - |
| 07/28 | 1,094 | 1,103 | 1,083 | 1,087 | -0.55% | 308,500 | - | +3.03% | - | - |
| 07/27 | 1,082 | 1,093 | 1,082 | 1,093 | +1.58% | 142,300 | - | +4% | - | - |
| 07/24 | 1,078 | 1,080 | 1,070 | 1,076 | -0.55% | 158,600 | - | +2.87% | - | - |
| 07/23 | 1,087 | 1,089 | 1,081 | 1,082 | -0.46% | 194,000 | - | +3.74% | - | - |
| 07/22 | 1,091 | 1,092 | 1,083 | 1,087 | -0.46% | 261,400 | - | +4.62% | - | - |
| 07/21 | 1,083 | 1,098 | 1,083 | 1,092 | +0.92% | 283,400 | - | +5.61% | - | - |
| 07/17 | 1,087 | 1,097 | 1,079 | 1,082 | -0.37% | 341,400 | - | +5.05% | - | - |
| 07/16 | 1,097 | 1,101 | 1,084 | 1,086 | -0.91% | 259,800 | - | +5.85% | - | - |
| 07/15 | 1,088 | 1,096 | 1,084 | 1,096 | +1.39% | 246,200 | - | +7.24% | - | - |
| 07/14 | 1,075 | 1,087 | 1,072 | 1,081 | +1.22% | 197,400 | - | +6.19% | - | - |
| 07/13 | 1,075 | 1,087 | 1,067 | 1,068 | -0.28% | 161,800 | - | +5.33% | - | - |
| 07/10 | 1,071 | 1,074 | 1,062 | 1,071 | +0.47% | 155,400 | - | +5.93% | - | - |
| 07/09 | 1,072 | 1,072 | 1,063 | 1,066 | -0.65% | 202,200 | - | +5.86% | - | - |
| 07/08 | 1,070 | 1,078 | 1,069 | 1,073 | +0.47% | 185,500 | - | +6.98% | - | - |
| 07/07 | 1,066 | 1,073 | 1,062 | 1,068 | +0.75% | 222,500 | - | +6.8% | - | - |
| 07/06 | 1,052 | 1,065 | 1,048 | 1,060 | +1.44% | 234,700 | - | +6.43% | - | - |
| 07/03 | 1,041 | 1,050 | 1,038 | 1,045 | +0.87% | 213,600 | - | +5.34% | - | - |
| 07/02 | 1,021 | 1,038 | 1,020 | 1,036 | +2.17% | 208,600 | - | +4.54% | - | - |
| 07/01 | 1,020 | 1,020 | 1,009 | 1,014 | -0.59% | 183,200 | - | +2.53% | - | - |
| 06/30 | 1,025 | 1,025 | 1,017 | 1,020 | -0.49% | 220,400 | - | +3.34% | - | - |
| 06/29 | 1,019 | 1,025 | 1,010 | 1,025 | +2.3% | 316,100 | - | +3.96% | - | - |
| 06/26 | 994 | 1,004 | 991 | 1,002 | +1.21% | 249,900 | - | +1.83% | - | - |
| 06/25 | 985 | 995 | 983 | 990 | +0.81% | 229,000 | - | +0.51% | - | - |
| 06/24 | 992 | 995 | 978 | 982 | -0.51% | 190,200 | - | -0.41% | - | - |
| 06/23 | 988 | 992 | 980 | 987 | +0.1% | 186,300 | - | 0% | - | - |
| 06/22 | 988 | 996 | 980 | 986 | 0% | 178,600 | - | -0.3% | - | - |
| 06/19 | 986 | 991 | 975 | 986 | +0.2% | 238,100 | - | -0.4% | - | - |
| 06/18 | 979 | 986 | 973 | 984 | +0.61% | 216,300 | - | -0.71% | - | - |
| 06/17 | 979 | 987 | 974 | 978 | +0.72% | 148,600 | - | -1.41% | - | - |
| 06/16 | 993 | 993 | 970 | 971 | -2.12% | 282,600 | - | -2.31% | - | - |
| 06/15 | 998 | 1,003 | 990 | 992 | +0.51% | 165,600 | - | -0.4% | - | - |
| 06/12 | 987 | 991 | 983 | 987 | -0.3% | 197,800 | - | -1.1% | - | - |
| 06/11 | 998 | 1,002 | 987 | 990 | -0.6% | 195,400 | - | -1% | - | - |
| 06/10 | 982 | 997 | 978 | 996 | +1.84% | 222,300 | - | -0.6% | - | - |
| 06/09 | 993 | 998 | 977 | 978 | -0.41% | 222,500 | - | -2.49% | - | - |
| 06/08 | 980 | 991 | 974 | 982 | -0.51% | 242,300 | - | -2.39% | - | - |
| 06/05 | 973 | 994 | 972 | 987 | +2.17% | 220,000 | - | -2.18% | - | - |
| 06/04 | 964 | 972 | 961 | 966 | -1.02% | 281,800 | - | -4.45% | - | - |
| 06/03 | 975 | 977 | 962 | 976 | +0.1% | 243,600 | - | -3.75% | - | - |
| 06/02 | 970 | 978 | 957 | 975 | -0.1% | 344,800 | - | -4.22% | - | - |
| 06/01 | 1,002 | 1,002 | 976 | 976 | -2.59% | 305,900 | - | -4.41% | - | - |
| 05/29 | 995 | 1,011 | 992 | 1,002 | +1.11% | 215,800 | - | -2.34% | - | - |
| 05/28 | 980 | 998 | 977 | 991 | +1.43% | 348,900 | - | -3.79% | - | - |
| 05/27 | 983 | 985 | 967 | 977 | -0.71% | 449,700 | - | -5.51% | - | - |
| 05/26 | 985 | 994 | 979 | 984 | -0.2% | 363,000 | - | -5.29% | - | - |
| 05/25 | 1,008 | 1,009 | 972 | 986 | -2.18% | 637,400 | - | -5.47% | - | - |
| 05/22 | 1,018 | 1,018 | 1,000 | 1,008 | -0.98% | 391,300 | - | -3.82% | - | - |
| 05/21 | 1,018 | 1,026 | 1,013 | 1,018 | +0.49% | 303,300 | - | -3.23% | - | - |
| 05/20 | 1,026 | 1,026 | 1,004 | 1,013 | -1.75% | 217,500 | - | -3.98% | - | - |
| 05/19 | 1,014 | 1,032 | 1,014 | 1,031 | +1.78% | 209,300 | - | -2.64% | - | - |
| 05/18 | 1,020 | 1,025 | 1,009 | 1,013 | -0.3% | 237,000 | - | -4.7% | - | - |
| 05/15 | 1,019 | 1,030 | 1,015 | 1,016 | -0.1% | 173,800 | - | -4.69% | - | - |
| 05/14 | 1,016 | 1,019 | 1,004 | 1,017 | 0% | 237,800 | - | -4.86% | - | - |
| 05/13 | 1,030 | 1,030 | 1,012 | 1,017 | 0% | 354,100 | - | -5.04% | - | - |
| 05/12 | 1,047 | 1,050 | 1,009 | 1,017 | -2.49% | 476,700 | - | -5.22% | - | - |
| 05/11 | 1,037 | 1,050 | 1,036 | 1,043 | +0.29% | 215,200 | - | -2.89% | - | - |
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 9月期 | 155 124,000 10/31 | 30 23,700 8/14 | 4,467,200 5,584 10/31 | - | - | +19.67% 9/2 | -59.96% 10/15 |
| 2009年 9月期 | 40 32,000 10/1 | 10 8,130 5/19 8,100 5/11 他4件 | 432,000 540 5/26 | - | - | +68.82% 5/28 | -28.07% 7/13 |
| 2010年 9月期 | 39 31,200 5/19 31,200 2/18 | 18 14,000 11/13 | 695,200 869 2/18 | - | - | +41.14% 2/17 | -13.73% 6/30 |
| 2011年 9月期 | 49 38,950 5/16 | 24 19,590 10/27 19,500 10/19 他2件 | 784,000 980 2/10 | 11億4559万 | 5億5588万 | +22.25% 2/10 | -21.16% 3/15 |
| 2012年 9月期 | 41 32,600 5/28 | 28 22,200 5/17 | 554,400 693 5/25 | 9億5883万 | 6億5294万 | +42.62% 10/25 | -11.53% 1/19 |
| 2013年 9月期 | 122 979 4/9 | 34 27,100 10/2 | 1,662,400 207,800 4/8 | 28億7943万 | 7億9706万 | +40.73% 1/9 | -22.23% 6/26 |
| 2014年 9月期 | 127 1,017 9/18 | 59 470 2/4 | 8,093,600 1,011,700 7/9 | 34億6888万 | 16億312万 | +29.94% 7/9 | -12.88% 2/4 |
| 2015年 9月期 | 750 3,000 7/3 | 104 834 10/6 828 10/3 | 2,012,000 503,000 12/30 | 209億3340万 | 28億4469万 | +63.44% 1/5 | -25.37% 8/25 |
| 2016年 9月期 | 494 10/1 | 278 6/24 | 996,400 5/12 | 149億7373万 | 85億2881万 | +20.53% 3/31 | -17.94% 1/21 |
| 2017年 9月期 | 519 9/19 | 322 11/9 | 1,738,100 9/11 | 172億5944万 | 98億7870万 | +10.19% 7/28 | -9.18% 10/20 |
| 2018年 9月期 | 723 1/16 1/15 他2件 | 424 10/20 | 3,134,200 4/18 | 255億7626万 | 143億3264万 | +19.85% 12/13 | -24.23% 2/14 |
| 2019年 9月期 | 563 11/9 | 362 12/25 | 1,026,900 11/12 | 228億6579万 | 147億722万 | +9.34% 8/20 | -21.63% 12/25 |
| 2020年 9月期 | 620 1/16 1/15 | 324 4/6 | 1,497,700 9/17 | 252億9767万 | 132億2007万 | +16.14% 5/13 | -31.4% 3/19 |
| 2021年 9月期 | 516 9/16 9/13 | 373 11/2 10/30 他2件 | 751,900 9/29 | 210億7989万 | 152億3022万 | +13.54% 10/8 | -6.02% 5/17 |
| 2022年 9月期 | 668 8/31 | 492 3/8 | 2,757,000 10/1 | 293億589万 | 201億2353万 | +11.98% 11/16 | -13.57% 9/29 |
| 2023年 9月期 | 916 9/21 | 536 10/11 | 2,898,400 10/12 | 411億2546万 | 236億2001万 | +8.21% 7/5 | -14.48% 10/4 |
| 2024年 9月期 | 1,098 3/29 | 723 10/24 | 1,600,900 11/15 | 492億9668万 | 324億6038万 | +13.51% 11/17 | -22.22% 8/5 |
| 2025年 9月期 | 1,446 8/8 | 806 10/25 | 1,737,700 11/14 | 649億2077万 | 361億8682万 | +18.15% 11/27 | -11.08% 4/7 |
| 最新 | 950 2026/10/2 | 438,000 | 490億4546万 | -12.04% 1,080 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -89%（0.11倍）
- 2009/12/30 vs 2008/12/30
- 78%（1.78倍）
- 2010/12/30 vs 2009/12/30
- 44%（1.44倍）
- 2011/12/26 vs 2010/12/30
- 15%（1.15倍）
- 2012/12/28 vs 2011/12/26
- 51%（1.51倍）
- 2013/12/30 vs 2012/12/28
- 23%（1.23倍）
- 2014/12/30 vs 2013/12/30
- 206%（3.06倍）
- 2015/12/30 vs 2014/12/30
- 71%（1.71倍）
- 2016/12/30 vs 2015/12/30
- 5%（1.05倍）
- 2017/12/29 vs 2016/12/30
- 78%（1.78倍）
- 2018/12/28 vs 2017/12/29
- -38%（0.62倍）
- 2019/12/30 vs 2018/12/28
- 40%（1.4倍）
- 2020/12/30 vs 2019/12/30
- -30%（0.7倍）
- 2021/12/30 vs 2020/12/30
- 33%（1.33倍）
- 2022/12/30 vs 2021/12/30
- 12%（1.12倍）
- 2023/12/29 vs 2022/12/30
- 49%（1.49倍）
- 2024/12/30 vs 2023/12/29
- 12%（1.12倍）
- 2025/12/30 vs 2024/12/30
- 10%（1.1倍）
- 2026/10/02 vs 2025/12/30
- -16%（0.84倍）
- 過去安値
10円（2009/04/23） - 9508%（96.08倍）
950円（10/2）
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。
