ディア・ライフ（3245）の株価チャート
株価
4/16
- 前日 (4/15)
- 1,102
- 始値
- 1,109
- 高値
- 1,111
- 安値
- 1,096
- 終値 -0.54%
- 1,096
- 出来高 -10.07%
- 132,100
乖離率
- 株価（5日）
移動平均値 - -0.27%
1,099 - 株価（25日）
移動平均値 - +2.05%
1,074 - 出来高（5日）
移動平均値 - -17.41%
159,940
2025/11/18～2026/04/16
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 | ||||||||||
| 04/16 | 1,109 | 1,111 | 1,096 | 1,096 | -0.54% | 132,100 | 565億8297万 | +2.05% | 8.1 | 1.74 |
| 04/15 | 1,104 | 1,114 | 1,097 | 1,102 | +0.55% | 146,900 | 568億9273万 | +2.61% | 8.14 | 1.75 |
| 04/14 | 1,100 | 1,107 | 1,093 | 1,096 | -0.45% | 139,700 | 565億8297万 | +2.05% | 8.1 | 1.74 |
| 04/13 | 1,098 | 1,107 | 1,095 | 1,101 | -0.09% | 111,300 | 568億4110万 | +2.61% | 8.14 | 1.74 |
| 04/10 | 1,110 | 1,116 | 1,095 | 1,102 | -0.99% | 269,700 | 568億9273万 | +2.7% | 8.14 | 1.75 |
| 04/09 | 1,121 | 1,125 | 1,111 | 1,113 | -0.89% | 208,300 | 574億6062万 | +3.73% | 8.22 | 1.76 |
| 04/08 | 1,110 | 1,123 | 1,110 | 1,123 | +2.09% | 261,800 | 579億7689万 | +4.86% | 8.3 | 1.78 |
| 04/07 | 1,090 | 1,102 | 1,088 | 1,100 | +1.2% | 171,200 | 567億8948万 | +2.8% | 8.13 | 1.74 |
| 04/06 | 1,075 | 1,088 | 1,072 | 1,087 | +1.78% | 152,300 | 561億1833万 | +1.49% | 8.03 | 1.72 |
| 04/03 | 1,070 | 1,075 | 1,063 | 1,068 | +0.47% | 122,800 | 551億3742万 | -0.47% | 7.89 | 1.69 |
| 04/02 | 1,061 | 1,077 | 1,056 | 1,063 | +0.57% | 188,800 | 548億7928万 | -1.02% | 7.85 | 1.68 |
| 04/01 | 1,050 | 1,058 | 1,045 | 1,057 | +1.93% | 181,700 | 545億6952万 | -1.77% | 7.81 | 1.67 |
| 03/31 | 1,040 | 1,050 | 1,032 | 1,037 | -0.19% | 171,400 | 535億3699万 | -3.8% | 7.66 | 1.64 |
| 03/30 | 1,034 | 1,044 | 1,026 | 1,039 | -1.89% | 308,700 | 536億4024万 | -3.89% | 7.68 | 1.65 |
| 03/27 | 1,052 | 1,064 | 1,052 | 1,059 | +0.47% | 257,600 | 546億7278万 | -2.31% | 7.83 | 1.68 |
| 03/26 | 1,060 | 1,062 | 1,044 | 1,054 | -0.85% | 228,300 | 544億1464万 | -2.95% | 7.79 | 1.67 |
| 03/25 | 1,063 | 1,066 | 1,058 | 1,063 | +1.14% | 206,100 | 548億7928万 | -2.3% | 7.85 | 1.68 |
| 03/24 | 1,049 | 1,056 | 1,045 | 1,051 | +1.74% | 202,300 | 542億5976万 | -3.58% | 7.77 | 1.67 |
| 03/23 | 1,053 | 1,053 | 1,030 | 1,033 | -3.1% | 534,100 | 533億3048万 | -5.32% | 7.63 | 1.64 |
| 03/19 | 1,078 | 1,078 | 1,060 | 1,066 | -1.39% | 314,100 | 550億3416万 | -2.56% | 7.88 | 1.69 |
| 03/18 | 1,077 | 1,084 | 1,072 | 1,081 | +1.41% | 109,400 | 558億857万 | -1.37% | 7.99 | 1.71 |
| 03/17 | 1,071 | 1,077 | 1,064 | 1,066 | 0% | 122,200 | 550億3416万 | -2.83% | 7.88 | 1.69 |
| 03/16 | 1,062 | 1,070 | 1,057 | 1,066 | +0.38% | 198,700 | 550億3416万 | -3% | 7.88 | 1.69 |
| 03/13 | 1,065 | 1,070 | 1,055 | 1,062 | -0.93% | 447,900 | 548億2766万 | -3.63% | 7.85 | 1.68 |
| 03/12 | 1,090 | 1,090 | 1,072 | 1,072 | -1.74% | 240,400 | 553億4392万 | -2.99% | 7.92 | 1.7 |
| 03/11 | 1,097 | 1,103 | 1,091 | 1,091 | -0.46% | 161,200 | 563億2483万 | -1.45% | 8.06 | 1.73 |
| 03/10 | 1,099 | 1,104 | 1,088 | 1,096 | +1.01% | 183,900 | 565億8297万 | -1.17% | 8.1 | 1.74 |
| 03/09 | 1,070 | 1,087 | 1,059 | 1,085 | -1.27% | 413,400 | 560億1507万 | -2.34% | 8.02 | 1.72 |
| 03/06 | 1,092 | 1,102 | 1,086 | 1,099 | +0.64% | 189,700 | 567億3785万 | -1.26% | 8.12 | 1.74 |
| 03/05 | 1,094 | 1,109 | 1,092 | 1,092 | +1.96% | 261,300 | 563億7646万 | -1.97% | 8.07 | 1.73 |
| 03/04 | 1,071 | 1,078 | 1,050 | 1,071 | -1.38% | 861,500 | 552億9230万 | -4.12% | 7.91 | 1.7 |
| 03/03 | 1,122 | 1,126 | 1,085 | 1,086 | -3.64% | 480,600 | 560億6670万 | -3.04% | 8.02 | 1.72 |
| 03/02 | 1,120 | 1,129 | 1,113 | 1,127 | -0.18% | 274,100 | 581億8340万 | +0.27% | 8.33 | 1.79 |
| 02/27 | 1,130 | 1,130 | 1,120 | 1,129 | +1.07% | 180,700 | 582億8665万 | +0.27% | 8.34 | 1.79 |
| 02/26 | 1,108 | 1,123 | 1,108 | 1,117 | +1.09% | 222,600 | 576億6713万 | -0.89% | 8.25 | 1.77 |
| 02/25 | 1,108 | 1,112 | 1,103 | 1,105 | +0.18% | 295,700 | 570億4761万 | -2.21% | 8.17 | 1.75 |
| 02/24 | 1,095 | 1,106 | 1,083 | 1,103 | +0.27% | 370,900 | 569億4436万 | -2.65% | 8.15 | 1.75 |
| 02/20 | 1,111 | 1,111 | 1,093 | 1,100 | -1.61% | 327,200 | 567億8948万 | -3.17% | 8.13 | 1.74 |
| 02/19 | 1,112 | 1,118 | 1,100 | 1,118 | +0.63% | 255,000 | 577億1876万 | -1.84% | 8.26 | 1.77 |
| 02/18 | 1,108 | 1,113 | 1,102 | 1,111 | +0.18% | 180,800 | 573億5737万 | -2.54% | 8.21 | 1.76 |
| 02/17 | 1,107 | 1,120 | 1,105 | 1,109 | +0.64% | 279,900 | 572億5412万 | -2.89% | 8.19 | 1.76 |
| 02/16 | 1,092 | 1,108 | 1,089 | 1,102 | +0.92% | 348,100 | 568億9273万 | -3.67% | 8.14 | 1.75 |
| 02/13 | 1,101 | 1,106 | 1,086 | 1,092 | -1% | 532,200 | 563億7646万 | -4.71% | 8.07 | 1.73 |
| 02/12 | 1,104 | 1,112 | 1,096 | 1,103 | -0.27% | 426,500 | 569億4436万 | -3.92% | 8.15 | 1.75 |
| 02/10 | 1,105 | 1,114 | 1,101 | 1,106 | +0.09% | 388,300 | 570億9924万 | -3.74% | 8.17 | 1.75 |
| 02/09 | 1,123 | 1,129 | 1,097 | 1,105 | -1.07% | 783,200 | 570億4761万 | -3.91% | 8.17 | 1.75 |
| 02/06 | 1,155 | 1,156 | 1,097 | 1,117 | -3.12% | 781,400 | 576億6713万 | -2.95% | 8.25 | 1.77 |
| 02/05 | 1,152 | 1,167 | 1,146 | 1,153 | +1.23% | 258,600 | 595億2570万 | +0.09% | 8.52 | 1.83 |
| 02/04 | 1,128 | 1,147 | 1,126 | 1,139 | +1.15% | 345,700 | 588億292万 | -1.04% | 8.42 | 1.8 |
| 02/03 | 1,132 | 1,136 | 1,125 | 1,126 | -0.09% | 301,700 | 581億3177万 | -2.09% | 8.32 | 1.78 |
| 02/02 | 1,152 | 1,159 | 1,125 | 1,127 | -1.49% | 416,600 | 581億8340万 | -1.91% | 8.33 | 1.79 |
| 01/30 | 1,140 | 1,148 | 1,131 | 1,144 | +0.79% | 155,700 | 590億6105万 | -0.35% | 8.45 | 1.81 |
| 01/29 | 1,135 | 1,138 | 1,121 | 1,135 | -0.26% | 250,100 | 585億9641万 | -0.87% | 8.39 | 1.8 |
| 01/28 | 1,146 | 1,149 | 1,133 | 1,138 | -1.04% | 254,600 | 587億5129万 | -0.52% | 8.41 | 1.8 |
| 01/27 | 1,161 | 1,165 | 1,149 | 1,150 | -0.95% | 228,300 | 593億7082万 | +0.61% | 8.5 | 1.82 |
| 01/26 | 1,164 | 1,164 | 1,147 | 1,161 | -1.19% | 300,600 | 599億3871万 | +1.75% | 8.58 | 1.84 |
| 01/23 | 1,182 | 1,186 | 1,170 | 1,175 | -0.25% | 231,800 | 606億6149万 | +3.16% | 8.68 | 1.86 |
| 01/22 | 1,170 | 1,179 | 1,165 | 1,178 | +1.38% | 194,300 | 608億1637万 | +3.61% | 8.7 | 1.87 |
| 01/21 | 1,172 | 1,172 | 1,156 | 1,162 | -1.53% | 288,800 | 599億9034万 | +2.56% | 8.59 | 1.84 |
| 01/20 | 1,193 | 1,194 | 1,180 | 1,180 | -0.42% | 224,200 | 609億1962万 | +4.33% | 8.72 | 1.87 |
| 01/19 | 1,176 | 1,189 | 1,165 | 1,185 | +0.85% | 284,400 | 611億7775万 | +5.15% | 8.76 | 1.88 |
| 01/16 | 1,176 | 1,182 | 1,164 | 1,175 | +0.17% | 414,700 | 606億6149万 | +4.72% | 8.68 | 1.86 |
| 01/15 | 1,166 | 1,178 | 1,164 | 1,173 | +0.95% | 204,800 | 605億5823万 | +4.92% | 8.67 | 1.86 |
| 01/14 | 1,164 | 1,176 | 1,159 | 1,162 | +0.35% | 382,000 | 599億9034万 | +4.4% | 8.59 | 1.84 |
| 01/13 | 1,165 | 1,165 | 1,145 | 1,158 | +0.7% | 486,700 | 597億8383万 | +4.42% | 8.56 | 1.83 |
| 01/09 | 1,152 | 1,160 | 1,147 | 1,150 | +0.26% | 367,300 | 593億7082万 | +3.98% | 8.5 | 1.82 |
| 01/08 | 1,149 | 1,153 | 1,141 | 1,147 | +0.53% | 267,400 | 592億1593万 | +3.89% | 8.48 | 1.82 |
| 01/07 | 1,140 | 1,148 | 1,131 | 1,141 | -0.09% | 311,400 | 589億617万 | +3.45% | 8.43 | 1.81 |
| 01/06 | 1,129 | 1,147 | 1,127 | 1,142 | +1.69% | 356,600 | 589億5780万 | +3.63% | 8.44 | 1.81 |
| 01/05 | 1,130 | 1,134 | 1,114 | 1,123 | -0.62% | 447,200 | 579億7689万 | +2% | 8.3 | 1.78 |
| 2025 | ||||||||||
| 12/30 | 1,134 | 1,137 | 1,124 | 1,130 | -0.35% | 257,700 | 583億3828万 | +2.63% | 8.35 | 1.79 |
| 12/29 | 1,140 | 1,144 | 1,127 | 1,134 | +0.09% | 442,800 | 577億1697万 | +2.81% | 8.38 | 1.77 |
| 12/26 | 1,115 | 1,133 | 1,115 | 1,133 | +1.61% | 345,100 | 576億6607万 | +2.63% | 8.37 | 1.77 |
| 12/25 | 1,103 | 1,119 | 1,103 | 1,115 | +1.36% | 297,900 | 567億4993万 | +1% | 8.24 | 1.74 |
| 12/24 | 1,094 | 1,111 | 1,094 | 1,100 | +0.18% | 335,700 | 559億8648万 | -0.54% | 8.13 | 1.72 |
| 12/23 | 1,079 | 1,100 | 1,077 | 1,098 | +1.48% | 405,700 | 558億8468万 | -0.9% | 8.11 | 1.71 |
| 12/22 | 1,103 | 1,108 | 1,080 | 1,082 | -3.39% | 707,500 | 550億7033万 | -2.52% | 8 | 1.69 |
| 12/19 | 1,092 | 1,122 | 1,090 | 1,120 | +1.91% | 367,200 | 570億441万 | +0.63% | 8.28 | 1.75 |
| 12/18 | 1,099 | 1,104 | 1,088 | 1,099 | +0.64% | 345,200 | 559億3558万 | -1.35% | 8.12 | 1.72 |
| 12/17 | 1,122 | 1,122 | 1,088 | 1,092 | -1.97% | 414,300 | 555億7930万 | -2.15% | 8.07 | 1.71 |
| 12/16 | 1,129 | 1,130 | 1,112 | 1,114 | -0.71% | 483,200 | 566億9903万 | -0.36% | 8.23 | 1.74 |
| 12/15 | 1,093 | 1,131 | 1,080 | 1,122 | +2.84% | 865,500 | 571億620万 | +0.27% | 8.29 | 1.75 |
| 12/12 | 1,110 | 1,110 | 1,086 | 1,091 | -0.91% | 912,000 | 555億2840万 | -2.42% | 8.06 | 1.7 |
| 12/11 | 1,077 | 1,109 | 1,076 | 1,101 | +1.66% | 3,624,700 | 548億1526万 | -1.52% | 8.14 | 1.68 |
| 12/10 | 1,078 | 1,090 | 1,071 | 1,083 | +1.5% | 1,094,600 | 486億2323万 | -3.13% | 8 | 1.49 |
| 12/09 | 1,077 | 1,077 | 1,064 | 1,067 | -1.11% | 461,500 | 479億488万 | -4.65% | 7.88 | 1.46 |
| 12/08 | 1,059 | 1,085 | 1,058 | 1,079 | +2.66% | 1,120,700 | 484億4364万 | -3.66% | 7.97 | 1.48 |
| 12/05 | 1,059 | 1,060 | 1,049 | 1,051 | -1.13% | 649,000 | 471億8653万 | -6.24% | 7.77 | 1.44 |
| 12/04 | 1,062 | 1,071 | 1,056 | 1,063 | -1.39% | 1,448,000 | 477億2529万 | -5.34% | 7.85 | 1.46 |
| 12/03 | 1,087 | 1,100 | 1,072 | 1,078 | -1.1% | 1,456,700 | 483億9875万 | -4.18% | 7.97 | 1.48 |
| 12/02 | 1,122 | 1,125 | 1,087 | 1,090 | -2.94% | 543,300 | 489億3751万 | -3.37% | 8.05 | 1.5 |
| 12/01 | 1,126 | 1,133 | 1,116 | 1,123 | -0.18% | 317,500 | 504億1910万 | -0.71% | 8.3 | 1.54 |
| 11/28 | 1,118 | 1,130 | 1,111 | 1,125 | +1.08% | 587,500 | 505億890万 | -0.71% | 8.31 | 1.54 |
| 11/27 | 1,109 | 1,129 | 1,105 | 1,113 | 0% | 510,200 | 499億7013万 | -1.85% | 8.22 | 1.53 |
| 11/26 | 1,087 | 1,120 | 1,080 | 1,113 | -5.44% | 1,486,800 | 499億7013万 | -2.02% | 8.22 | 1.53 |
| 11/25 | 1,183 | 1,189 | 1,171 | 1,177 | -0.08% | 146,100 | 528億4353万 | +3.52% | 8.7 | 1.62 |
| 11/21 | 1,138 | 1,178 | 1,138 | 1,178 | +3.7% | 207,600 | 528億8843万 | +3.79% | 8.7 | 1.62 |
| 11/20 | 1,157 | 1,162 | 1,135 | 1,136 | -1.3% | 182,300 | 510億276万 | +0.18% | 8.39 | 1.56 |
| 11/19 | 1,147 | 1,158 | 1,134 | 1,151 | +0.44% | 223,300 | 516億7621万 | +1.5% | 8.51 | 1.58 |
| 11/18 | 1,165 | 1,171 | 1,142 | 1,146 | -1.72% | 240,300 | 514億5173万 | +1.15% | 8.47 | 1.57 |
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 | 150億3498万 | 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 | 99億9075万 | +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 | 1,096 2026/4/16 | 132,100 | 565億8297万 | +2.05% 1,074 | |||
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）
- 2026/04/16 vs 2025/12/30
- -3%（0.97倍）
- 過去安値
10円（2009/04/23） - 10985%（110.85倍）
1,096円（4/16）
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。
