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
10/05	676	688	671	686	+3%	364,200	-	-7.3%	-	-
10/02	676	682	660	666	-2.2%	467,400	-	-10.48%	-	-
10/01	675	682	669	681	+0.44%	307,800	-	-9.08%	-	-
09/30	662	682	662	678	+2.42%	389,800	-	-9.96%	-	-
09/29	685	686	656	662	-3.5%	798,800	-	-12.66%	-	-
09/28	691	701	684	686	+0.29%	377,800	-	-10.09%	-	-
09/25	699	702	680	684	-1.16%	594,600	-	-10.59%	-	-
09/24	716	724	692	692	-3.76%	496,500	-	-10.01%	-	-
09/18	720	727	703	719	-0.83%	274,700	-	-6.87%	-	-
09/17	698	725	698	725	+4.02%	555,200	-	-6.45%	-	-
09/16	683	704	670	697	+0.72%	1,157,300	-	-10.18%	-	-
09/15	701	709	680	692	-0.57%	1,090,800	-	-11.17%	-	-
09/14	700	700	680	696	-2.11%	1,074,500	-	-10.88%	-	-
09/11	694	719	675	711	-12.65%	3,390,800	-	-9.2%	-	-
09/10	825	825	798	814	-3.1%	883,400	-	+3.83%	-	-
09/09	841	870	826	840	+1.69%	616,800	-	+7.28%	-	-
09/08	846	849	822	826	-3.05%	574,100	-	+5.76%	-	-
09/07	831	870	825	852	+4.03%	708,800	-	+9.51%	-	-
09/04	777	824	760	819	+6.78%	803,500	-	+5.95%	-	-
09/03	771	776	749	767	-0.39%	367,800	-	-0.26%	-	-
09/02	782	783	760	770	-3.39%	548,200	-	+0.39%	-	-
09/01	785	799	775	797	+1.79%	317,200	-	+4.18%	-	-
08/31	780	786	766	783	-0.38%	324,100	-	+2.49%	-	-
08/28	774	787	768	786	+1.81%	223,300	-	+3.01%	-	-
08/27	790	790	765	772	-1.53%	633,600	-	+1.31%	-	-
08/26	785	796	784	784	-1.26%	221,700	-	+2.75%	-	-
08/25	786	794	770	794	+1.4%	180,500	-	+4.06%	-	-
08/24	790	798	777	783	-0.89%	200,800	-	+2.76%	-	-
08/21	777	791	765	790	+0.64%	223,100	-	+3.67%	-	-
08/20	762	789	755	785	+4.81%	154,600	-	+3.02%	-	-
08/19	763	770	745	749	-3.6%	213,400	-	-1.58%	-	-
08/18	780	791	773	777	-0.38%	117,500	-	+2.1%	-	-
08/17	781	783	766	780	0%	228,400	-	+2.5%	-	-
08/14	769	793	761	780	+1.96%	243,900	-	+2.63%	-	-
08/13	755	765	751	765	+1.19%	112,900	-	+0.79%	-	-
08/12	747	759	742	756	+1.2%	151,200	-	-0.53%	-	-
08/10	753	760	744	747	+0.67%	171,900	-	-1.97%	-	-
08/07	752	754	728	742	+0.13%	241,700	-	-2.75%	-	-
08/06	774	781	741	741	-6.08%	267,200	-	-3.01%	-	-
08/05	779	793	778	789	+0.77%	166,300	-	+3.14%	-	-
08/04	743	794	742	783	+4.68%	322,900	-	+2.35%	-	-
08/03	737	750	718	748	+0.81%	219,700	-	-2.09%	-	-
07/31	725	750	717	742	+4.51%	251,000	-	-2.88%	-	-
07/30	701	723	700	710	-0.7%	426,000	-	-7.07%	-	-
07/29	726	733	705	715	-2.32%	399,100	-	-6.54%	-	-
07/28	742	749	726	732	-3.3%	537,900	-	-4.44%	-	-
07/27	769	771	750	757	-0.13%	239,200	-	-1.3%	-	-
07/24	770	770	756	758	-3.19%	172,200	-	-1.04%	-	-
07/23	779	800	777	783	+0.51%	246,300	-	+2.35%	-	-
07/22	787	801	773	779	-0.89%	184,300	-	+1.96%	-	-
07/21	763	803	753	786	+3.01%	257,600	-	+2.88%	-	-
07/17	780	784	742	763	-3.05%	335,100	-	-0.26%	-	-
07/16	808	825	786	787	-2.24%	253,800	-	+2.74%	-	-
07/15	761	830	757	805	+5.92%	614,800	-	+5.64%	-	-
07/14	750	760	743	760	+1.47%	211,700	-	+0.13%	-	-
07/13	774	783	747	749	-3.1%	287,500	-	-1.32%	-	-
07/10	760	789	748	773	+2.11%	257,100	-	+1.71%	-	-
07/09	749	770	736	757	+0.13%	248,600	-	-0.66%	-	-
07/08	775	778	755	756	-2.45%	269,900	-	-0.92%	-	-
07/07	802	812	768	775	-3.25%	254,100	-	+1.31%	-	-
07/06	780	816	778	801	+3.22%	304,800	-	+4.43%	-	-
07/03	794	801	763	776	-1.15%	303,300	-	+0.91%	-	-
07/02	775	800	771	785	+2.61%	329,200	-	+1.42%	-	-
07/01	769	778	751	765	-0.52%	247,500	-	-1.67%	-	-
06/30	780	788	758	769	-1.41%	193,300	-	-2.29%	-	-
06/29	753	798	748	780	+6.85%	498,200	-	-2.13%	-	-
06/26	732	748	726	730	-1.08%	212,600	-	-9.32%	-	-
06/25	759	762	738	738	-0.81%	210,900	-	-9.45%	-	-
06/24	745	778	731	744	-0.13%	443,500	-	-9.6%	-	-
06/23	755	775	741	745	0%	464,100	-	-10.13%	-	-
06/22	744	755	731	745	+2.19%	362,700	-	-11.1%	-	-
06/19	748	757	721	729	-1.88%	570,200	-	-13.52%	-	-
06/18	750	760	731	743	-1.72%	552,100	-	-12.59%	-	-
06/17	785	798	752	756	-2.7%	593,700	-	-11.68%	-	-
06/16	780	810	765	777	-3.48%	897,400	-	-9.86%	-	-
06/15	855	859	790	805	+1%	1,427,400	-	-7.04%	-	-
06/12	797	797	797	797	+14.35%	120,200	-	-8.18%	-	-
06/11	701	706	666	697	-4.65%	942,800	-	-19.89%	-	-
06/10	756	760	727	731	-3.31%	560,300	-	-16.27%	-	-
06/09	777	784	746	756	-1.95%	575,000	-	-13.6%	-	-
06/08	787	793	765	771	-5.4%	556,300	-	-11.78%	-	-
06/05	799	831	799	815	+3.03%	311,000	-	-6.96%	-	-
06/04	810	824	786	791	-3.06%	457,000	-	-9.6%	-	-
06/03	833	838	809	816	-0.37%	407,000	-	-6.74%	-	-
06/02	857	865	801	819	-3.42%	572,700	-	-6.4%	-	-
06/01	897	902	830	848	-4.61%	673,100	-	-3.09%	-	-
05/29	915	954	888	889	-1.77%	557,900	-	+1.83%	-	-
05/28	968	970	870	905	-7.37%	1,228,000	-	+4.02%	-	-
05/27	1,025	1,025	963	977	-3.84%	592,800	-	+12.69%	-	-
05/26	1,029	1,050	987	1,016	+2.11%	845,700	-	+18%	-	-
05/25	972	999	945	995	+3.65%	731,200	-	+16.78%	-	-
05/22	956	978	931	960	+1.48%	503,100	-	+13.61%	-	-
05/21	915	969	908	946	+4.76%	934,800	-	+12.75%	-	-
05/20	999	999	867	903	-6.71%	1,378,500	-	+8.4%	-	-
05/19	898	998	880	968	+11.26%	2,046,200	-	+16.77%	-	-
05/18	880	880	851	870	-2.25%	334,100	-	+5.84%	-	-
05/15	922	934	872	890	-2.31%	450,300	-	+8.8%	-	-
05/14	899	952	882	911	+1.67%	1,001,900	-	+11.64%	-	-
05/13	856	905	844	896	+3.23%	498,400	-	+10.48%	-	-
05/12	885	913	849	868	-0.57%	626,100	-	+7.56%	-	-

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	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	768億4187万	285億3592万	+43.49% 6/17	-8.68% 9/4
2026年 7月期	2,063 12,380 8/15	666 6/11	17,193,000 2,865,500 9/16	799億4137万	-	+20.84% 2/18	-48.31% 9/16
最新	686 2026/10/5		364,200	286億8864万		-7.3% 740

デジタルグリッド（350A）の株価チャート

株価

10/5

乖離率

2026/05/12～2026/10/05

株価推移

年初来

開示資料

決算

株式

チャート