デジタルグリッド（350A）の株価チャート
株価
5/29
- 前日 (5/28)
- 905
- 始値
- 915
- 高値
- 954
- 安値
- 888
- 終値 -1.77%
- 889
- 出来高 -54.57%
- 557,900
乖離率
- 株価（5日）
移動平均値 - -7.01%
956 - 株価（25日）
移動平均値 - +1.83%
873 - 出来高（5日）
移動平均値 - -29.48%
791,120
2025/12/26～2026/05/29
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 | ||||||||||
| 05/29 | 915 | 954 | 888 | 889 | -1.77% | 557,900 | 359億2304万 | +1.83% | 24.34 | 3.96 |
| 05/28 | 968 | 970 | 870 | 905 | -7.37% | 1,228,000 | 365億6958万 | +4.02% | 24.78 | 4.03 |
| 05/27 | 1,025 | 1,025 | 963 | 977 | -3.84% | 592,800 | 394億7898万 | +12.69% | 26.75 | 4.35 |
| 05/26 | 1,029 | 1,050 | 987 | 1,016 | +2.11% | 845,700 | 410億5491万 | +18% | 27.81 | 4.53 |
| 05/25 | 972 | 999 | 945 | 995 | +3.65% | 731,200 | 402億633万 | +16.78% | 27.24 | 4.43 |
| 05/22 | 956 | 978 | 931 | 960 | +1.48% | 503,100 | 387億9204万 | +13.61% | 26.28 | 4.28 |
| 05/21 | 915 | 969 | 908 | 946 | +4.76% | 934,800 | 382億2632万 | +12.75% | 25.9 | 4.22 |
| 05/20 | 999 | 999 | 867 | 903 | -6.71% | 1,378,500 | 364億8876万 | +8.4% | 24.72 | 4.02 |
| 05/19 | 898 | 998 | 880 | 968 | +11.26% | 2,046,200 | 391億1531万 | +16.77% | 26.5 | 4.31 |
| 05/18 | 880 | 880 | 851 | 870 | -2.25% | 334,100 | 351億5529万 | +5.84% | 23.82 | 3.88 |
| 05/15 | 922 | 934 | 872 | 890 | -2.31% | 450,300 | 359億6345万 | +8.8% | 24.37 | 3.97 |
| 05/14 | 899 | 952 | 882 | 911 | +1.67% | 1,001,900 | 368億1203万 | +11.64% | 24.94 | 4.06 |
| 05/13 | 856 | 905 | 844 | 896 | +3.23% | 498,400 | 362億590万 | +10.48% | 24.53 | 3.99 |
| 05/12 | 885 | 913 | 849 | 868 | -0.57% | 626,100 | 350億7447万 | +7.56% | 23.76 | 3.87 |
| 05/11 | 859 | 919 | 850 | 873 | +4.93% | 940,900 | 352億7651万 | +8.45% | 23.9 | 3.89 |
| 05/08 | 788 | 845 | 788 | 832 | +6.39% | 614,600 | 336億1977万 | +4.13% | 22.78 | 3.71 |
| 05/07 | 770 | 794 | 770 | 782 | +2.09% | 266,000 | 315億9935万 | -1.76% | 21.41 | 3.48 |
| 05/01 | 757 | 783 | 755 | 766 | +1.73% | 344,100 | 309億5281万 | -3.77% | 20.97 | 3.41 |
| 04/30 | 790 | 799 | 750 | 753 | -5.76% | 510,000 | 304億2751万 | -5.28% | 20.61 | 3.36 |
| 04/28 | 795 | 804 | 794 | 799 | +0.25% | 150,700 | 322億8629万 | +0.5% | 21.87 | 3.56 |
| 04/27 | 799 | 813 | 791 | 797 | -0.5% | 245,900 | 322億547万 | +0.63% | 21.82 | 3.55 |
| 04/24 | 798 | 808 | 786 | 801 | -0.12% | 293,500 | 323億6711万 | +1.52% | 21.93 | 3.57 |
| 04/23 | 824 | 826 | 790 | 802 | -2.08% | 420,000 | 324億752万 | +1.78% | 21.96 | 3.57 |
| 04/22 | 807 | 823 | 799 | 819 | +0.61% | 238,100 | 330億9446万 | +3.93% | 22.42 | 3.65 |
| 04/21 | 818 | 844 | 799 | 814 | -0.25% | 432,100 | 328億9242万 | +3.43% | 22.28 | 3.63 |
| 04/20 | 820 | 831 | 813 | 816 | +0.49% | 285,900 | 329億7323万 | +3.82% | 22.34 | 3.64 |
| 04/17 | 831 | 831 | 804 | 812 | -2.4% | 238,100 | 328億1160万 | +3.31% | 22.23 | 3.62 |
| 04/16 | 801 | 832 | 801 | 832 | +3.35% | 344,200 | 336億1977万 | +5.85% | 22.78 | 3.71 |
| 04/15 | 817 | 827 | 794 | 805 | -1.83% | 271,300 | 325億2874万 | +2.16% | 22.04 | 3.59 |
| 04/14 | 811 | 824 | 798 | 820 | +1.11% | 256,300 | 331億3487万 | +3.8% | 22.45 | 3.65 |
| 04/13 | 780 | 811 | 777 | 811 | +2.53% | 292,300 | 327億7119万 | +2.66% | 22.2 | 3.61 |
| 04/10 | 790 | 800 | 776 | 791 | +0.64% | 319,500 | 319億6302万 | 0% | 21.66 | 3.52 |
| 04/09 | 798 | 806 | 782 | 786 | -2.72% | 220,500 | 317億6098万 | -0.63% | 21.52 | 3.5 |
| 04/08 | 804 | 815 | 794 | 808 | +3.99% | 356,200 | 326億4997万 | +2.41% | 22.12 | 3.6 |
| 04/07 | 814 | 828 | 777 | 777 | -5.13% | 557,000 | 313億9731万 | -1.52% | 21.27 | 3.46 |
| 04/06 | 826 | 843 | 812 | 819 | +2.63% | 524,900 | 330億9446万 | +3.41% | 22.42 | 3.65 |
| 04/03 | 813 | 830 | 797 | 798 | -0.13% | 411,500 | 322億4588万 | +0.63% | 21.85 | 3.56 |
| 04/02 | 805 | 835 | 782 | 799 | -0.75% | 553,500 | 322億8629万 | +0.76% | 21.87 | 3.56 |
| 04/01 | 749 | 808 | 749 | 805 | +9.67% | 594,400 | 325億2874万 | +1.51% | 22.04 | 3.59 |
| 03/31 | 751 | 763 | 733 | 734 | -4.18% | 270,500 | 296億5975万 | -7.32% | 20.09 | 3.27 |
| 03/30 | 754 | 772 | 742 | 766 | -1.03% | 419,100 | 309億5281万 | -4.01% | 20.97 | 3.41 |
| 03/27 | 728 | 780 | 728 | 774 | +6.17% | 418,200 | 312億7608万 | -3.73% | 21.19 | 3.45 |
| 03/26 | 751 | 751 | 721 | 729 | -3.44% | 375,200 | 294億5770万 | -10% | 19.96 | 3.25 |
| 03/25 | 735 | 759 | 733 | 755 | +3.42% | 239,100 | 305億832万 | -6.91% | 20.67 | 3.36 |
| 03/24 | 750 | 751 | 718 | 730 | +0.41% | 373,500 | 294億9811万 | -9.99% | 19.99 | 3.25 |
| 03/23 | 733 | 738 | 716 | 727 | -4.34% | 553,600 | 293億5595万 | -10.25% | 19.9 | 3.24 |
| 03/19 | 791 | 797 | 751 | 760 | -6.75% | 932,800 | 306億8848万 | -6.29% | 20.81 | 3.39 |
| 03/18 | 802 | 828 | 793 | 815 | +2.13% | 436,100 | 329億935万 | +0.62% | 22.31 | 3.63 |
| 03/17 | 833 | 880 | 796 | 798 | +1.27% | 1,280,400 | 322億2290万 | -0.99% | 21.85 | 3.56 |
| 03/16 | 831 | 844 | 787 | 788 | -3.43% | 618,300 | 318億1910万 | -1.87% | 21.57 | 3.51 |
| 03/13 | 806 | 865 | 783 | 816 | +2.26% | 1,220,600 | 329億4973万 | +1.87% | 22.34 | 3.64 |
| 03/12 | 800 | 846 | 786 | 798 | -9.52% | 1,570,800 | 322億2290万 | +0.25% | 21.85 | 3.56 |
| 03/11 | 877 | 907 | 855 | 882 | +1.5% | 1,031,300 | 356億1478万 | +11.22% | 24.15 | 3.93 |
| 03/10 | 825 | 869 | 805 | 869 | +7.02% | 604,400 | 350億8985万 | +10.56% | 23.79 | 3.87 |
| 03/09 | 787 | 812 | 765 | 812 | -2.17% | 713,900 | 327億8821万 | +4.1% | 22.23 | 3.62 |
| 03/06 | 803 | 850 | 802 | 830 | +2.85% | 693,500 | 335億1505万 | +6.82% | 22.72 | 3.7 |
| 03/05 | 788 | 822 | 781 | 807 | +9.2% | 516,000 | 325億8632万 | +4.4% | 22.09 | 3.6 |
| 03/04 | 781 | 784 | 715 | 739 | -7.16% | 1,063,500 | 298億4050万 | -4.15% | 20.23 | 3.29 |
| 03/03 | 842 | 845 | 791 | 796 | -6.9% | 758,000 | 321億4214万 | +3.24% | 21.79 | 3.55 |
| 03/02 | 844 | 878 | 817 | 855 | +1.42% | 949,700 | 345億2454万 | +11.04% | 23.41 | 3.81 |
| 02/27 | 802 | 844 | 796 | 843 | +6.04% | 432,900 | 340億3998万 | +10.05% | 23.08 | 3.76 |
| 02/26 | 800 | 813 | 777 | 795 | +0.51% | 374,400 | 321億176万 | +4.19% | 21.76 | 3.54 |
| 02/25 | 804 | 805 | 766 | 791 | +0.13% | 647,700 | 319億4024万 | +3.53% | 21.66 | 3.52 |
| 02/24 | 887 | 912 | 789 | 790 | -11.04% | 1,207,300 | 318億9986万 | +3.27% | 21.63 | 3.52 |
| 02/20 | 900 | 924 | 845 | 888 | -2.84% | 1,092,300 | 357億447万 | +16.08% | 24.31 | 3.96 |
| 02/19 | 841 | 929 | 820 | 914 | -0.11% | 2,517,400 | 367億4987万 | +19.95% | 25.02 | 4.07 |
| 02/18 | 836 | 915 | 800 | 915 | +19.61% | 3,735,900 | 367億9008万 | +20.87% | 25.05 | 4.08 |
| 02/17 | 734 | 781 | 724 | 765 | +3.1% | 562,600 | 307億5892万 | +1.59% | 20.94 | 3.41 |
| 02/16 | 726 | 742 | 712 | 742 | +3.63% | 289,800 | 298億3414万 | -1.59% | 20.31 | 3.31 |
| 02/13 | 734 | 744 | 708 | 716 | -3.24% | 317,300 | 287億8874万 | -5.29% | 19.6 | 3.19 |
| 02/12 | 742 | 751 | 721 | 740 | -1.07% | 242,300 | 297億5372万 | -2.5% | 20.26 | 3.3 |
| 02/10 | 718 | 754 | 718 | 748 | +4.47% | 338,300 | 300億7538万 | -1.84% | 20.48 | 3.33 |
| 02/09 | 726 | 729 | 709 | 716 | -1.24% | 166,400 | 287億8874万 | -6.53% | 19.6 | 3.19 |
| 02/06 | 718 | 733 | 700 | 725 | 0% | 324,200 | 291億5061万 | -5.72% | 19.85 | 3.23 |
| 02/05 | 709 | 734 | 709 | 725 | +2.11% | 233,500 | 291億5061万 | -6.09% | 19.85 | 3.23 |
| 02/04 | 713 | 714 | 705 | 710 | -0.42% | 136,900 | 285億4749万 | -8.27% | 19.44 | 3.16 |
| 02/03 | 711 | 717 | 702 | 713 | +0.56% | 199,100 | 286億6811万 | -8% | 19.52 | 3.18 |
| 02/02 | 726 | 735 | 703 | 709 | -2.34% | 453,000 | 285億728万 | -8.52% | 19.41 | 3.16 |
| 01/30 | 720 | 726 | 713 | 726 | +1.4% | 288,700 | 291億9081万 | -6.32% | 19.88 | 3.23 |
| 01/29 | 740 | 740 | 714 | 716 | -4.53% | 429,600 | 287億8874万 | -7.61% | 19.6 | 3.19 |
| 01/28 | 746 | 758 | 735 | 750 | +0.54% | 253,800 | 301億5580万 | -3.23% | 20.53 | 3.34 |
| 01/27 | 750 | 774 | 744 | 746 | -0.67% | 301,300 | 299億9497万 | -3.49% | 20.42 | 3.32 |
| 01/26 | 770 | 780 | 747 | 751 | -2.47% | 238,800 | 301億9601万 | -2.85% | 20.56 | 3.35 |
| 01/23 | 754 | 774 | 740 | 770 | +3.22% | 299,200 | 309億5995万 | -0.26% | 21.08 | 3.43 |
| 01/22 | 781 | 787 | 746 | 746 | -4.24% | 604,400 | 299億9497万 | -3.62% | 20.42 | 3.32 |
| 01/21 | 797 | 800 | 762 | 779 | -4.3% | 728,300 | 302億11万 | +0.52% | 21.33 | 3.47 |
| 01/20 | 810 | 840 | 797 | 814 | +1.12% | 411,300 | 315億5698万 | +4.9% | 22.28 | 3.63 |
| 01/19 | 814 | 816 | 788 | 805 | +0.25% | 354,200 | 312億807万 | +3.74% | 22.04 | 3.59 |
| 01/16 | 816 | 825 | 801 | 803 | -1.23% | 259,500 | 311億3054万 | +3.48% | 21.98 | 3.58 |
| 01/15 | 785 | 818 | 780 | 813 | +3.3% | 315,100 | 315億1822万 | +4.63% | 22.26 | 3.62 |
| 01/14 | 803 | 820 | 785 | 787 | -1.99% | 358,600 | 305億1025万 | +1.16% | 21.55 | 3.51 |
| 01/13 | 808 | 809 | 788 | 803 | +1.26% | 336,000 | 311億3054万 | +3.08% | 21.98 | 3.58 |
| 01/09 | 799 | 799 | 784 | 793 | +0.38% | 241,900 | 307億4286万 | +1.8% | 21.71 | 3.53 |
| 01/08 | 799 | 808 | 789 | 790 | -1.37% | 284,700 | 306億2656万 | +1.15% | 21.63 | 3.52 |
| 01/07 | 808 | 820 | 783 | 801 | -1.6% | 449,400 | 310億5300万 | +2.43% | 21.93 | 3.57 |
| 01/06 | 854 | 879 | 814 | 814 | -4.12% | 707,500 | 315億5698万 | +3.83% | 22.28 | 3.63 |
| 01/05 | 783 | 858 | 781 | 849 | +8.85% | 801,000 | 329億1386万 | +8.29% | 23.24 | 3.78 |
| 2025 | ||||||||||
| 12/30 | 800 | 800 | 772 | 780 | -2.5% | 259,600 | 302億3888万 | -0.26% | 21.35 | 3.48 |
| 12/29 | 778 | 805 | 752 | 800 | +3.23% | 546,500 | 310億1424万 | +2.17% | 21.9 | 3.56 |
| 12/26 | 765 | 813 | 763 | 775 | +3.89% | 1,175,800 | 300億4504万 | -1.02% | 21.22 | 3.45 |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2025年 7月期 | 1,983 11,900 7/29 | 769 4,615 5/8 | 27,066,000 4,511,000 4/22 | +43.49% 6/17 | -8.68% 9/4 |
| 最新 | 889 2026/5/29 | 557,900 | +1.83% 873 | ||
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。
