デュアルタップ（3469）の株価チャート
株価
5/28
- 前日 (5/27)
- 1,007
- 始値
- 1,009
- 高値
- 1,014
- 安値
- 1,008
- 終値 +0.6%
- 1,013
- 出来高 +94.12%
- 9,900
乖離率
- 株価（5日）
移動平均値 - +0.7%
1,006 - 株価（25日）
移動平均値 - +1.1%
1,002 - 出来高（5日）
移動平均値 - +68.94%
5,860
2025/12/25～2026/05/28
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 | ||||||||||
| 05/28 | 1,009 | 1,014 | 1,008 | 1,013 | +0.6% | 9,900 | 44億3364万 | +1.1% | 88.66 | 1.72 |
| 05/27 | 1,003 | 1,007 | 1,002 | 1,007 | +0.5% | 5,100 | 44億738万 | +0.6% | 88.14 | 1.71 |
| 05/26 | 1,001 | 1,004 | 1,001 | 1,002 | +0.1% | 3,700 | 43億8550万 | +0.1% | 87.7 | 1.7 |
| 05/25 | 1,006 | 1,008 | 1,001 | 1,001 | -0.5% | 7,900 | 43億8112万 | 0% | 87.61 | 1.7 |
| 05/22 | 1,006 | 1,006 | 1,004 | 1,006 | 0% | 2,700 | 44億301万 | +0.5% | 88.05 | 1.7 |
| 05/21 | 1,006 | 1,006 | 1,003 | 1,006 | 0% | 3,600 | 44億301万 | +0.5% | 88.05 | 1.7 |
| 05/20 | 1,005 | 1,006 | 1,003 | 1,006 | +0.2% | 2,900 | 44億301万 | +0.5% | 88.05 | 1.7 |
| 05/19 | 1,001 | 1,004 | 1,000 | 1,004 | +0.4% | 5,000 | 43億9425万 | +0.4% | 87.87 | 1.7 |
| 05/18 | 1,001 | 1,001 | 998 | 1,000 | +0.2% | 5,600 | 43億7675万 | 0% | 87.52 | 1.69 |
| 05/15 | 1,000 | 1,000 | 998 | 998 | -0.2% | 3,300 | 43億6799万 | -0.3% | 87.35 | 1.69 |
| 05/14 | 999 | 1,000 | 999 | 1,000 | 0% | 2,000 | 43億7675万 | -0.1% | 87.52 | 1.69 |
| 05/13 | 1,001 | 1,002 | 999 | 1,000 | -0.1% | 4,300 | 43億7675万 | 0% | 87.52 | 1.69 |
| 05/12 | 1,001 | 1,001 | 999 | 1,001 | +0.1% | 2,900 | 43億8112万 | +0.1% | 87.61 | 1.7 |
| 05/11 | 1,002 | 1,002 | 999 | 1,000 | 0% | 7,100 | 43億7675万 | 0% | 87.52 | 1.69 |
| 05/08 | 1,004 | 1,004 | 1,000 | 1,000 | -0.3% | 2,900 | 43億7675万 | +0.1% | 87.52 | 1.69 |
| 05/07 | 1,003 | 1,005 | 1,000 | 1,003 | 0% | 7,100 | 43億8988万 | +0.5% | 87.79 | 1.7 |
| 05/01 | 1,003 | 1,003 | 1,001 | 1,003 | +0.1% | 3,400 | 43億8988万 | +0.7% | 87.79 | 1.7 |
| 04/30 | 1,004 | 1,007 | 1,000 | 1,002 | 0% | 4,000 | 43億8550万 | +0.7% | 87.7 | 1.7 |
| 04/28 | 996 | 1,002 | 996 | 1,002 | +0.7% | 4,100 | 43億8550万 | +0.8% | 87.7 | 1.7 |
| 04/27 | 995 | 995 | 993 | 995 | 0% | 3,400 | 43億5486万 | +0.3% | 87.09 | 1.69 |
| 04/24 | 993 | 998 | 992 | 995 | +0.2% | 2,300 | 43億5486万 | +0.4% | 87.09 | 1.69 |
| 04/23 | 1,000 | 1,000 | 992 | 993 | -0.6% | 7,000 | 43億4611万 | +0.3% | 86.91 | 1.68 |
| 04/22 | 1,002 | 1,002 | 999 | 999 | -0.3% | 1,900 | 43億7237万 | +1.01% | 87.44 | 1.69 |
| 04/21 | 1,002 | 1,003 | 999 | 1,002 | +0.2% | 3,300 | 43億8550万 | +1.42% | 87.7 | 1.7 |
| 04/20 | 1,000 | 1,001 | 999 | 1,000 | 0% | 3,400 | 43億7675万 | +1.32% | 87.52 | 1.69 |
| 04/17 | 1,000 | 1,001 | 999 | 1,000 | 0% | 3,000 | 43億7675万 | +1.42% | 87.52 | 1.69 |
| 04/16 | 1,005 | 1,005 | 1,000 | 1,000 | -0.1% | 3,900 | 43億7675万 | +1.52% | 87.52 | 1.69 |
| 04/15 | 1,003 | 1,003 | 1,000 | 1,001 | -0.1% | 3,300 | 43億8112万 | +1.73% | 87.61 | 1.7 |
| 04/14 | 1,006 | 1,008 | 1,000 | 1,002 | -0.3% | 4,100 | 43億8550万 | +1.93% | 87.7 | 1.7 |
| 04/13 | 1,003 | 1,006 | 1,002 | 1,005 | 0% | 3,700 | 43億9863万 | +2.34% | 87.96 | 1.7 |
| 04/10 | 1,001 | 1,007 | 1,001 | 1,005 | +0.4% | 6,100 | 43億9863万 | +2.45% | 87.96 | 1.7 |
| 04/09 | 1,008 | 1,008 | 1,000 | 1,001 | -0.3% | 5,800 | 43億8112万 | +2.14% | 87.61 | 1.7 |
| 04/08 | 1,005 | 1,013 | 1,003 | 1,004 | -0.1% | 8,400 | 43億9425万 | +2.55% | 87.87 | 1.7 |
| 04/07 | 999 | 1,005 | 998 | 1,005 | +0.6% | 8,000 | 43億9863万 | +2.76% | 87.96 | 1.7 |
| 04/06 | 998 | 999 | 996 | 999 | +0.5% | 7,800 | 43億7237万 | +2.25% | 87.44 | 1.69 |
| 04/03 | 993 | 994 | 990 | 994 | +0.2% | 5,100 | 43億5048万 | +1.74% | 87 | 1.68 |
| 04/02 | 990 | 992 | 989 | 992 | +0.3% | 5,100 | 43億4173万 | +1.64% | 86.82 | 1.68 |
| 04/01 | 988 | 990 | 985 | 989 | +1.02% | 5,000 | 43億2860万 | +1.33% | 86.56 | 1.68 |
| 03/31 | 980 | 985 | 974 | 979 | +0.31% | 6,700 | 42億8483万 | +0.31% | 85.69 | 1.66 |
| 03/30 | 961 | 976 | 961 | 976 | +0.83% | 8,000 | 42億7170万 | 0% | 85.42 | 1.65 |
| 03/27 | 966 | 968 | 962 | 968 | +0.21% | 3,300 | 42億3669万 | -0.92% | 84.72 | 1.64 |
| 03/26 | 967 | 968 | 963 | 966 | 0% | 5,500 | 42億2794万 | -1.13% | 84.55 | 1.64 |
| 03/25 | 964 | 966 | 963 | 966 | +0.63% | 5,000 | 42億2794万 | -1.23% | 84.55 | 1.64 |
| 03/24 | 965 | 965 | 958 | 960 | -0.21% | 9,600 | 42億168万 | -1.84% | 84.02 | 1.63 |
| 03/23 | 968 | 968 | 960 | 962 | -1.13% | 8,900 | 42億1043万 | -1.54% | 84.2 | 1.63 |
| 03/19 | 976 | 980 | 972 | 973 | -0.31% | 4,400 | 42億5857万 | -0.41% | 85.16 | 1.65 |
| 03/18 | 977 | 978 | 975 | 976 | +0.41% | 2,000 | 42億7170万 | 0% | 85.42 | 1.65 |
| 03/17 | 975 | 976 | 972 | 972 | -0.1% | 2,400 | 42億5420万 | -0.31% | 85.07 | 1.65 |
| 03/16 | 984 | 984 | 973 | 973 | 0% | 2,200 | 42億5857万 | -0.21% | 85.16 | 1.65 |
| 03/13 | 989 | 989 | 973 | 973 | -0.71% | 6,500 | 42億5857万 | -0.1% | 85.16 | 1.65 |
| 03/12 | 985 | 988 | 980 | 980 | -0.1% | 2,900 | 42億8921万 | +0.72% | 85.77 | 1.66 |
| 03/11 | 989 | 989 | 981 | 981 | -0.2% | 3,000 | 42億9359万 | +0.93% | 85.86 | 1.66 |
| 03/10 | 971 | 1,000 | 971 | 983 | +1.44% | 7,900 | 43億234万 | +1.24% | 86.04 | 1.67 |
| 03/09 | 961 | 979 | 959 | 969 | -1.52% | 7,300 | 42億4107万 | -0.1% | 84.81 | 1.64 |
| 03/06 | 975 | 984 | 973 | 984 | +0.72% | 2,500 | 43億672万 | +1.55% | 86.12 | 1.67 |
| 03/05 | 968 | 989 | 968 | 977 | +1.14% | 5,200 | 42億7608万 | +0.93% | 85.51 | 1.66 |
| 03/04 | 968 | 973 | 952 | 966 | -0.92% | 8,500 | 42億2794万 | -0.1% | 84.55 | 1.64 |
| 03/03 | 991 | 992 | 975 | 975 | -1.71% | 6,600 | 42億6733万 | +0.83% | 85.34 | 1.65 |
| 03/02 | 993 | 995 | 991 | 992 | -0.1% | 8,000 | 43億4173万 | +2.59% | 86.82 | 1.68 |
| 02/27 | 987 | 994 | 983 | 993 | +0.81% | 6,500 | 43億4611万 | +2.9% | 86.91 | 1.68 |
| 02/26 | 980 | 989 | 980 | 985 | +0.51% | 2,900 | 43億1109万 | +2.18% | 86.21 | 1.67 |
| 02/25 | 984 | 985 | 980 | 980 | -0.41% | 5,600 | 42億8921万 | +1.77% | 85.77 | 1.66 |
| 02/24 | 994 | 994 | 984 | 984 | -0.4% | 5,200 | 43億672万 | +2.18% | 86.12 | 1.67 |
| 02/20 | 989 | 989 | 984 | 988 | -0.1% | 3,600 | 43億2422万 | +2.7% | 86.47 | 1.67 |
| 02/19 | 985 | 990 | 980 | 989 | +0.71% | 5,100 | 43億2860万 | +2.91% | 86.56 | 1.68 |
| 02/18 | 983 | 987 | 975 | 982 | +0.2% | 9,500 | 42億9796万 | +2.4% | 85.95 | 1.66 |
| 02/17 | 965 | 983 | 965 | 980 | +1.66% | 10,700 | 42億8921万 | +2.19% | 85.77 | 1.66 |
| 02/16 | 962 | 964 | 954 | 964 | +0.84% | 5,100 | 42億1918万 | +0.63% | 84.37 | 1.63 |
| 02/13 | 960 | 960 | 956 | 956 | +0.42% | 2,400 | 41億8417万 | -0.1% | 83.67 | 1.62 |
| 02/12 | 952 | 962 | 952 | 952 | 0% | 4,700 | 41億6666万 | -0.52% | 83.32 | 1.61 |
| 02/10 | 959 | 959 | 952 | 952 | -0.42% | 3,700 | 41億6666万 | -0.52% | 83.32 | 1.61 |
| 02/09 | 959 | 965 | 956 | 956 | -0.21% | 3,500 | 41億8417万 | -0.1% | 83.67 | 1.62 |
| 02/06 | 957 | 959 | 955 | 958 | +0.42% | 2,400 | 41億9292万 | +0.21% | 83.85 | 1.62 |
| 02/05 | 956 | 957 | 953 | 954 | +0.1% | 1,900 | 41億7541万 | -0.1% | 83.5 | 1.62 |
| 02/04 | 953 | 957 | 953 | 953 | 0% | 1,700 | 41億7104万 | -0.1% | 83.41 | 1.61 |
| 02/03 | 960 | 960 | 953 | 953 | -0.1% | 2,300 | 41億7104万 | 0% | 83.41 | 1.61 |
| 02/02 | 955 | 960 | 950 | 954 | +0.42% | 2,900 | 41億7541万 | +0.1% | 83.5 | 1.62 |
| 01/30 | 950 | 960 | 950 | 950 | 0% | 4,000 | 41億5791万 | -0.31% | 83.15 | 1.61 |
| 01/29 | 961 | 961 | 948 | 950 | -1.14% | 14,100 | 41億5791万 | -0.42% | 83.15 | 1.61 |
| 01/28 | 962 | 965 | 960 | 961 | +0.1% | 6,500 | 42億605万 | +0.63% | 84.11 | 1.63 |
| 01/27 | 961 | 962 | 960 | 960 | 0% | 1,800 | 42億168万 | +0.52% | 84.02 | 1.63 |
| 01/26 | 960 | 962 | 959 | 960 | 0% | 4,000 | 42億168万 | +0.52% | 84.02 | 1.63 |
| 01/23 | 961 | 962 | 960 | 960 | -0.1% | 2,000 | 42億168万 | +0.63% | 84.02 | 1.63 |
| 01/22 | 960 | 962 | 960 | 961 | +0.1% | 1,800 | 42億605万 | +0.84% | 84.11 | 1.63 |
| 01/21 | 965 | 966 | 960 | 960 | -0.52% | 4,200 | 42億168万 | +0.84% | 84.02 | 1.63 |
| 01/20 | 963 | 965 | 961 | 965 | +0.21% | 3,300 | 42億2356万 | +1.47% | 84.46 | 1.63 |
| 01/19 | 962 | 963 | 959 | 963 | +0.1% | 4,200 | 42億1481万 | +1.48% | 84.29 | 1.63 |
| 01/16 | 960 | 962 | 957 | 962 | +0.21% | 2,700 | 42億1043万 | +1.48% | 84.2 | 1.63 |
| 01/15 | 961 | 961 | 957 | 960 | -0.1% | 5,700 | 42億168万 | +1.48% | 84.02 | 1.63 |
| 01/14 | 963 | 963 | 960 | 961 | +0.1% | 3,700 | 42億605万 | +1.8% | 84.11 | 1.63 |
| 01/13 | 961 | 963 | 960 | 960 | +0.21% | 4,300 | 42億168万 | +1.91% | 84.02 | 1.63 |
| 01/09 | 955 | 960 | 955 | 958 | +0.31% | 3,300 | 41億9292万 | +1.81% | 83.85 | 1.62 |
| 01/08 | 960 | 961 | 953 | 955 | -0.31% | 4,100 | 41億7979万 | +1.7% | 83.59 | 1.62 |
| 01/07 | 952 | 958 | 952 | 958 | +0.84% | 2,700 | 41億9292万 | +2.24% | 83.85 | 1.62 |
| 01/06 | 948 | 952 | 946 | 950 | +1.17% | 4,300 | 41億5791万 | +1.71% | 83.15 | 1.61 |
| 01/05 | 938 | 940 | 935 | 939 | +0.86% | 4,500 | 41億976万 | +0.64% | 82.19 | 1.59 |
| 2025 | ||||||||||
| 12/30 | 930 | 938 | 928 | 931 | -0.43% | 4,500 | 40億7475万 | 0% | 81.49 | 1.58 |
| 12/29 | 920 | 947 | 920 | 935 | +1.63% | 8,600 | 40億9226万 | +0.54% | 81.84 | 1.59 |
| 12/26 | 939 | 945 | 915 | 920 | -2.95% | 19,400 | 40億2661万 | -0.97% | 80.52 | 1.56 |
| 12/25 | 953 | 955 | 941 | 948 | -0.52% | 11,500 | 41億4915万 | +2.16% | 82.97 | 1.61 |
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 | |
| 2017年 6月期 | 923 2,770 3/10 | 381 1,142 11/9 | 3,280,200 1,093,400 7/22 | 31億600万 | 12億7584万 | +37.03% 3/9 | -17.97% 4/12 |
| 2018年 6月期 | 2,155 4/17 | 523 1,570 9/5 | 907,000 2/14 | 73億803万 | 17億6389万 | +42.42% 1/25 | -24.51% 5/14 |
| 2019年 6月期 | 1,360 7/2 | 301 12/25 | 3,136,200 1/25 | 46億4916万 | 10億3122万 | +117.88% 1/16 | -39.46% 8/15 |
| 2020年 6月期 | 559 7/4 | 254 3/17 3/13 | 781,800 6/11 | 19億1748万 | 8億7134万 | +42.28% 5/14 | -34.16% 3/13 |
| 2021年 6月期 | 1,139 10/13 | 385 7/3 | 5,678,100 10/13 | 39億733万 | 13億2074万 | +78.59% 10/13 | -18.99% 11/12 |
| 2022年 6月期 | 678 10/4 | 502 2/28 | 88,900 10/4 | 23億2750万 | 17億2331万 | +16.63% 3/25 | -8.16% 11/29 |
| 2023年 6月期 | 614 9/1 | 461 1/17 | 46,200 11/15 | 21億780万 | 15億8284万 | +13.15% 3/28 | -14.13% 12/27 |
| 2024年 6月期 | 1,479 5/9 | 390 2/27 10/4 | 2,110,000 4/11 | 50億8080万 | 13億3906万 | +97.37% 4/12 | -23.87% 7/3 |
| 2025年 6月期 | 1,260 5/20 | 885 8/5 | 201,700 6/2 | 44億6279万 | 30億5935万 | +6.3% 9/3 | -21.44% 7/7 |
| 最新 | 1,013 2026/5/28 | 9,900 | 44億3364万 | +1.1% 1,002 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 73%（1.73倍）
- 2018/12/28 vs 2017/12/29
- -61%（0.39倍）
- 2019/12/30 vs 2018/12/28
- 30%（1.3倍）
- 2020/12/30 vs 2019/12/30
- 31%（1.31倍）
- 2021/12/30 vs 2020/12/30
- -16%（0.84倍）
- 2022/12/30 vs 2021/12/30
- -8%（0.92倍）
- 2023/12/29 vs 2022/12/30
- -15%（0.85倍）
- 2024/12/30 vs 2023/12/29
- 155%（2.55倍）
- 2025/12/30 vs 2024/12/30
- -10%（0.9倍）
- 2026/05/28 vs 2025/12/30
- 9%（1.09倍）
- 過去安値
254円（2020/03/17） - 299%（3.99倍）
1,013円（5/28）
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。
