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
09/25	3,115	3,120	2,961	3,070	-3.31%	77,800	-	+19.22%	-	-
09/24	3,145	3,290	3,100	3,175	+2.75%	91,000	-	+24.46%	-	-
09/18	3,130	3,145	2,915	3,090	+4.25%	329,300	-	+22.38%	-	-
09/17	2,514	2,964	2,514	2,964	+20.29%	224,300	-	+18.61%	-	-
09/16	2,503	2,532	2,441	2,464	-2.57%	28,400	-	-0.65%	-	-
09/15	2,542	2,550	2,435	2,529	+0.04%	40,000	-	+1.85%	-	-
09/14	2,469	2,583	2,395	2,528	+1.16%	44,600	-	+1.85%	-	-
09/11	2,499	2,546	2,443	2,499	-2.23%	35,300	-	+0.77%	-	-
09/10	2,479	2,560	2,470	2,556	+2.2%	23,100	-	+2.98%	-	-
09/09	2,520	2,555	2,452	2,501	+0.16%	24,100	-	+0.85%	-	-
09/08	2,527	2,616	2,482	2,497	-1.27%	52,200	-	+0.77%	-	-
09/07	2,473	2,538	2,435	2,529	+4.12%	41,900	-	+2.22%	-	-
09/04	2,403	2,483	2,378	2,429	+1.21%	28,100	-	-1.54%	-	-
09/03	2,529	2,529	2,390	2,400	-3.5%	72,000	-	-2.36%	-	-
09/02	2,532	2,610	2,478	2,487	-3.42%	57,100	-	+1.8%	-	-
09/01	2,610	2,647	2,521	2,575	-2.28%	40,600	-	+5.75%	-	-
08/31	2,600	2,670	2,520	2,635	+0.08%	40,700	-	+8.66%	-	-
08/28	2,525	2,664	2,489	2,633	+5.19%	51,800	-	+9.3%	-	-
08/27	2,382	2,513	2,371	2,503	+5.84%	33,100	-	+4.73%	-	-
08/26	2,364	2,386	2,338	2,365	+0.04%	13,500	-	-0.42%	-	-
08/25	2,361	2,377	2,269	2,364	-1.17%	26,200	-	-0.17%	-	-
08/24	2,562	2,675	2,355	2,392	-0.83%	61,900	-	+1.44%	-	-
08/21	2,387	2,423	2,355	2,412	-0.41%	9,800	-	+2.51%	-	-
08/20	2,397	2,434	2,350	2,422	+2.58%	15,600	-	+2.93%	-	-
08/19	2,405	2,405	2,310	2,361	-4.41%	30,600	-	+0.64%	-	-
08/18	2,577	2,600	2,458	2,470	-2.33%	23,900	-	+5.38%	-	-
08/17	2,422	2,561	2,413	2,529	+4.03%	20,300	-	+7.98%	-	-
08/14	2,489	2,515	2,418	2,431	-2.53%	24,200	-	+4.2%	-	-
08/13	2,478	2,524	2,412	2,494	-1.34%	30,700	-	+7.22%	-	-
08/12	2,502	2,549	2,490	2,528	+0.64%	23,200	-	+8.92%	-	-
08/10	2,530	2,569	2,500	2,512	+1.29%	15,000	-	+8.28%	-	-
08/07	2,597	2,597	2,426	2,480	-2.75%	34,600	-	+7.13%	-	-
08/06	2,490	2,640	2,470	2,550	+1.51%	45,100	-	+10.2%	-	-
08/05	2,416	2,565	2,415	2,512	+2.95%	30,200	-	+8.79%	-	-
08/04	2,419	2,462	2,390	2,440	+2.31%	34,000	-	+5.99%	-	-
08/03	2,320	2,400	2,241	2,385	+1.27%	27,900	-	+3.97%	-	-
07/31	2,292	2,380	2,234	2,355	+6.75%	52,100	-	+2.84%	-	-
07/30	2,050	2,277	2,023	2,206	+7.98%	68,600	-	-4.09%	-	-
07/29	2,271	2,273	2,030	2,043	-10.12%	87,800	-	-11.86%	-	-
07/28	2,400	2,400	2,220	2,273	-2.03%	56,300	-	-3.11%	-	-
07/27	2,290	2,329	2,200	2,320	+2.93%	46,600	-	-2.15%	-	-
07/24	2,140	2,316	2,138	2,254	+5.47%	68,100	-	-5.69%	-	-
07/23	2,139	2,170	2,120	2,137	0%	16,500	-	-11.4%	-	-
07/22	2,195	2,224	2,125	2,137	-2.55%	46,100	-	-12.35%	-	-
07/21	2,125	2,193	2,078	2,193	+4.08%	20,700	-	-11.07%	-	-
07/17	2,235	2,238	2,022	2,107	-7.18%	90,300	-	-15.55%	-	-
07/16	2,410	2,410	2,266	2,270	-5.81%	30,400	-	-10.17%	-	-
07/15	2,292	2,420	2,270	2,410	+6.45%	27,900	-	-5.45%	-	-
07/14	2,303	2,303	2,208	2,264	-1.65%	25,500	-	-11.67%	-	-
07/13	2,416	2,440	2,261	2,302	-4.6%	32,200	-	-11.05%	-	-
07/10	2,343	2,445	2,331	2,413	+4.73%	18,200	-	-7.72%	-	-
07/09	2,317	2,350	2,290	2,304	+1.63%	10,500	-	-13.02%	-	-
07/08	2,311	2,355	2,267	2,267	-3.74%	20,700	-	-15.63%	-	-
07/07	2,451	2,495	2,317	2,355	-5.84%	41,300	-	-13.36%	-	-
07/06	2,457	2,546	2,418	2,501	+3.91%	42,000	-	-9.32%	-	-
07/03	2,298	2,407	2,180	2,407	-1.67%	73,200	-	-13.73%	-	-
07/02	2,380	2,498	2,309	2,448	+0.74%	53,100	-	-13.86%	-	-
07/01	2,419	2,477	2,279	2,430	+4.79%	148,500	-	-15.83%	-	-
06/30	2,255	2,520	2,159	2,319	+2.84%	238,100	-	-20.96%	-	-
06/29	2,307	2,332	2,239	2,255	-1.57%	40,900	-	-24.46%	-	-
06/26	2,571	2,580	2,244	2,291	-11.92%	96,700	-	-24.71%	-	-
06/25	2,700	2,706	2,600	2,601	-1.85%	20,600	-	-15.74%	-	-
06/24	2,750	2,780	2,641	2,650	-3.64%	17,000	-	-14.98%	-	-
06/23	2,901	2,902	2,750	2,750	-5.17%	25,400	-	-12.39%	-	-
06/22	2,801	2,956	2,801	2,900	+4.32%	20,300	-	-8.58%	-	-
06/19	2,844	2,844	2,768	2,780	-1.17%	13,700	-	-13.34%	-	-
06/18	2,780	2,887	2,749	2,813	+1.37%	17,900	-	-12.91%	-	-
06/17	2,785	2,867	2,750	2,775	-2.12%	17,900	-	-14.64%	-	-
06/16	2,923	2,946	2,820	2,835	-3.51%	28,400	-	-13.33%	-	-
06/15	2,915	2,945	2,885	2,938	+1.84%	20,400	-	-10.73%	-	-
06/12	2,870	2,949	2,838	2,885	+2.3%	17,700	-	-13.05%	-	-
06/11	2,749	2,874	2,701	2,820	+2.06%	29,900	-	-15.59%	-	-
06/10	2,850	2,869	2,750	2,763	-4.72%	48,700	-	-17.62%	-	-
06/09	3,035	3,100	2,819	2,900	-2.72%	47,700	-	-13.79%	-	-
06/08	3,055	3,100	2,962	2,981	-8.7%	49,300	-	-11.44%	-	-
06/05	3,190	3,275	3,110	3,265	+0.62%	27,500	-	-3.06%	-	-
06/04	3,000	3,315	3,000	3,245	+6.92%	50,300	-	-2.79%	-	-
06/03	3,400	3,400	3,000	3,035	-9.81%	87,700	-	-8.25%	-	-
06/02	3,305	3,445	3,230	3,365	+1.82%	36,600	-	+2.47%	-	-
06/01	3,690	3,835	3,250	3,305	-10.43%	89,100	-	+1.5%	-	-
05/29	3,660	3,875	3,620	3,690	+2.79%	62,400	-	+14.6%	-	-
05/28	3,615	3,740	3,455	3,590	-0.55%	52,800	-	+13.43%	-	-
05/27	3,600	3,865	3,480	3,610	+0.7%	76,500	-	+16.04%	-	-
05/26	3,695	3,795	3,470	3,585	-2.98%	111,900	-	+17.39%	-	-
05/25	3,480	3,925	3,410	3,695	+8.36%	113,200	-	+23.33%	-	-
05/22	3,385	3,465	3,275	3,410	+1.79%	66,000	-	+16.26%	-	-
05/21	3,310	3,410	3,250	3,350	+5.02%	38,500	-	+16.28%	-	-
05/20	3,550	3,550	3,115	3,190	-11.02%	74,200	-	+12.64%	-	-
05/19	3,790	3,870	3,530	3,585	-5.53%	98,900	-	+28.59%	-	-
05/18	3,460	3,860	3,425	3,795	+14.31%	158,700	-	+38.96%	-	-
05/15	3,425	3,430	3,255	3,320	-1.04%	77,400	-	+24.72%	-	-
05/14	3,330	3,500	3,310	3,355	+2.6%	54,800	-	+28.49%	-	-
05/13	3,300	3,300	3,195	3,270	-1.8%	38,700	-	+27.83%	-	-
05/12	3,635	3,650	3,255	3,330	-8.01%	104,200	-	+32.72%	-	-
05/11	3,460	3,720	3,345	3,620	+5.08%	137,300	-	+47.27%	-	-
05/08	3,140	3,625	3,080	3,445	+9.54%	191,200	-	+43.9%	-	-
05/07	3,110	3,245	2,994	3,145	+3.97%	124,000	-	+34.46%	-	-
05/01	3,000	3,150	2,913	3,025	+2.4%	129,400	-	+31.87%	-	-
04/30	3,000	3,300	2,869	2,954	-2.02%	387,800	-	+31.06%	-	-
04/28	2,472	3,015	2,472	3,015	+20.07%	69,700	-	+35.93%	-	-

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
2012年 3月期	3,455 7/11	1,020 3/2	1,614,800 6/23	10億3650万	3億600万	+23.9% 12/2	-37.33% 9/26
2013年 3月期	1,209 4/10	608 9/12	247,200 1/21	3億6270万	1億8240万	+37.7% 1/18	-23.07% 11/13
2014年 3月期	988 10/4	500 3/27 2/6 他2件	849,900 10/3	2億9640万	12億505万	+53.75% 10/3	-23.69% 6/7
2015年 3月期	9,180 8/26	507 4/1	4,647,500 8/27	239億6071万	12億2192万	+213.25% 8/25	-32.96% 10/2
2016年 3月期	3,480 4/21	1,311 9/8	2,754,400 4/21	93億7442万	35億3170万	+75.08% 10/19	-27.97% 2/12
2017年 3月期	5,130 6/10	1,710 4/6	2,292,900 7/8	139億1153万	46億1853万	+80.15% 5/26	-33.54% 6/24
2018年 3月期	17,470 1/9	2,321 4/13	1,083,200 10/30	484億4605万	63億2286万	+54.87% 12/12	-44.64% 2/6
2019年 3月期	9,030 5/21	3,430 12/26	1,411,000 5/21	251億4403万	96億4413万	+34.52% 5/22	-34.05% 12/26
2020年 3月期	5,720 5/14	1,629 3/13	471,500 3/10	160億8292万	51億153万	+57.09% 4/15	-46.7% 3/13
2021年 3月期	4,540 5/15	1,754 4/6	302,400 5/13	142億1791万	54億9300万	+39.01% 5/13	-16.15% 12/28
2022年 3月期	2,875 4/7	1,127 2/24	109,700 8/12	90億6315万	35億5275万	+22.17% 4/4	-16.38% 5/17
2023年 3月期	3,340 12/30	1,250 6/20	1,066,900 12/14	105億2901万	39億4050万	+57.87% 12/14	-14.01% 1/19
2024年 3月期	4,385 5/30	2,107 11/1	765,900 5/18	138億2327万	66億4210万	+55.1% 5/22	-29.42% 8/18
2025年 3月期	3,850 4/1	1,429 12/25	153,700 4/12	121億3674万	45億477万	+26.44% 2/17	-36.92% 8/5
2026年 3月期	3,595 5/22	1,300 4/7	3,079,900 9/25	113億3287万	40億9812万	+66.95% 5/21	-10.85% 2/13
最新	3,070 2026/9/25		77,800	96億7786万		+19.22% 2,575

年間値上がり率

2012/12/28 vs 2011/12/30: -64%（0.36倍）
2013/12/30 vs 2012/12/28: -8%（0.92倍）
2014/12/30 vs 2013/12/30: 265%（3.65倍）
2015/12/30 vs 2014/12/30: -7%（0.93倍）
2016/12/30 vs 2015/12/30: 20%（1.2倍）
2017/12/29 vs 2016/12/30: 534%（6.34倍）
2018/12/28 vs 2017/12/29: -75%（0.25倍）
2019/12/30 vs 2018/12/28: 6%（1.06倍）
2020/12/30 vs 2019/12/30: -39%（0.61倍）
2021/12/30 vs 2020/12/30: -37%（0.63倍）
2022/12/30 vs 2021/12/30: 103%（2.03倍）
2023/12/29 vs 2022/12/30: -17%（0.83倍）
2024/12/30 vs 2023/12/29: -39%（0.61倍）
2025/12/30 vs 2024/12/30: 48%（1.48倍）
2026/09/25 vs 2025/12/30: 30%（1.3倍）
過去安値 500円（2014/03/27）: 514%（6.14倍）
3,070円（9/25）

ディジタルメディアプロフェッショナル（3652）の株価チャート

株価

9/25

乖離率

2026/04/28～2026/09/25

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート