- 3676
- 2026/10/02
- 時価
- 251億円
- PER 予
- 12.67倍
- 2014年以降
- 14.68-192.82倍
（2014-2026年） - PBR
- 2.38倍
- 2014年以降
- 1.83-18.34倍
（2014-2026年） - 配当 予
- 0%
- ROE 予
- 18.75%
- ROA 予
- 8.66%
- 資料
- Link
- CSV,JSON
デジタルハーツ HD（3676）の時価総額の推移
- 2014年3月31日
- 356億6537万
- 2015年3月31日
- 225億7680万
- 2016年3月31日
- 272億3085万
- 2017年3月31日
- 332億2866万
- 2018年3月30日
- 379億2047万
- 2019年3月29日
- 282億1822万
- 2020年3月31日
- 157億3848万
- 2021年3月31日
- 350億5688万
- 2022年3月31日
- 388億559万
- 2023年3月31日
- 323億6416万
- 2024年3月29日
- 214億5158万
- 2025年3月31日
- 218億4060万
- 2026年3月31日
- 186億1950万
2026/05/11～2026/10/02
株価＆時価総額の推移
| 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 | ||||||||||
| 10/02 | 1,051 | 1,054 | 1,051 | 1,051 | 0% | 67,500 | - | -0.47% | - | - |
| 10/01 | 1,050 | 1,052 | 1,050 | 1,051 | +0.19% | 30,300 | - | -0.47% | - | - |
| 09/30 | 1,050 | 1,051 | 1,049 | 1,049 | 0% | 47,100 | - | -0.66% | - | - |
| 09/29 | 1,050 | 1,051 | 1,049 | 1,049 | -0.1% | 80,300 | - | -0.66% | - | - |
| 09/28 | 1,049 | 1,052 | 1,049 | 1,050 | 0% | 63,100 | - | -0.66% | - | - |
| 09/25 | 1,048 | 1,051 | 1,047 | 1,050 | +0.19% | 81,000 | - | -0.66% | - | - |
| 09/24 | 1,049 | 1,056 | 1,048 | 1,048 | -0.85% | 109,800 | - | -0.95% | - | - |
| 09/18 | 1,057 | 1,058 | 1,053 | 1,057 | -0.09% | 186,300 | - | -0.09% | - | - |
| 09/17 | 1,058 | 1,059 | 1,058 | 1,058 | +0.09% | 231,800 | - | 0% | - | - |
| 09/16 | 1,059 | 1,059 | 1,057 | 1,057 | -0.09% | 724,600 | - | -0.09% | - | - |
| 09/15 | 1,058 | 1,059 | 1,057 | 1,058 | 0% | 1,095,600 | - | 0% | - | - |
| 09/14 | 1,058 | 1,059 | 1,058 | 1,058 | 0% | 94,000 | - | 0% | - | - |
| 09/11 | 1,058 | 1,059 | 1,057 | 1,058 | 0% | 249,200 | - | +0.57% | - | - |
| 09/10 | 1,058 | 1,058 | 1,057 | 1,058 | +0.09% | 188,200 | - | +1.73% | - | - |
| 09/09 | 1,058 | 1,058 | 1,057 | 1,057 | 0% | 165,200 | - | +2.92% | - | - |
| 09/08 | 1,057 | 1,058 | 1,057 | 1,057 | 0% | 35,000 | - | +4.14% | - | - |
| 09/07 | 1,058 | 1,059 | 1,057 | 1,057 | -0.09% | 251,500 | - | +5.38% | - | - |
| 09/04 | 1,059 | 1,059 | 1,058 | 1,058 | 0% | 124,000 | - | +6.76% | - | - |
| 09/03 | 1,058 | 1,059 | 1,058 | 1,058 | 0% | 103,700 | - | +8.07% | - | - |
| 09/02 | 1,058 | 1,059 | 1,058 | 1,058 | 0% | 178,500 | - | +9.3% | - | - |
| 09/01 | 1,059 | 1,059 | 1,058 | 1,058 | -0.09% | 245,300 | - | +10.79% | - | - |
| 08/31 | 1,058 | 1,059 | 1,057 | 1,059 | +0.09% | 944,800 | - | +12.42% | - | - |
| 08/28 | 1,059 | 1,059 | 1,058 | 1,058 | 0% | 171,000 | - | +13.89% | - | - |
| 08/27 | 1,058 | 1,059 | 1,058 | 1,058 | 0% | 164,700 | - | +15.5% | - | - |
| 08/26 | 1,059 | 1,059 | 1,058 | 1,058 | 0% | 259,600 | - | +17.17% | - | - |
| 08/25 | 1,058 | 1,059 | 1,058 | 1,058 | 0% | 273,500 | - | +18.88% | - | - |
| 08/24 | 1,059 | 1,059 | 1,058 | 1,058 | -0.09% | 575,300 | - | +20.78% | - | - |
| 08/21 | 1,059 | 1,060 | 1,059 | 1,059 | -0.09% | 245,000 | - | +22.71% | - | - |
| 08/20 | 1,060 | 1,060 | 1,059 | 1,060 | 0% | 225,100 | - | +24.71% | - | - |
| 08/19 | 1,058 | 1,060 | 1,058 | 1,060 | +0.09% | 379,300 | - | +26.64% | - | - |
| 08/18 | 1,059 | 1,060 | 1,058 | 1,059 | +0.09% | 697,200 | - | +28.52% | - | - |
| 08/17 | 1,058 | 1,059 | 1,057 | 1,058 | 0% | 444,100 | - | +30.46% | - | - |
| 08/14 | 1,058 | 1,059 | 1,057 | 1,058 | 0% | 487,900 | - | +32.58% | - | - |
| 08/13 | 1,057 | 1,059 | 1,057 | 1,058 | +0.09% | 551,100 | - | +34.78% | - | - |
| 08/12 | 1,059 | 1,060 | 1,056 | 1,057 | +0.38% | 2,871,900 | - | +36.74% | - | - |
| 08/10 | 1,053 | 1,053 | 1,053 | 1,053 | +16.61% | 277,300 | - | +38.55% | - | - |
| 08/07 | 903 | 903 | 903 | 903 | +19.92% | 75,200 | - | +20.72% | - | - |
| 08/06 | 752 | 760 | 747 | 753 | +0.13% | 59,600 | - | +1.48% | - | - |
| 08/05 | 755 | 762 | 746 | 752 | -0.27% | 71,100 | - | +1.35% | - | - |
| 08/04 | 756 | 761 | 750 | 754 | -0.53% | 65,700 | - | +1.75% | - | - |
| 08/03 | 756 | 763 | 749 | 758 | +0.4% | 105,200 | - | +2.43% | - | - |
| 07/31 | 750 | 763 | 743 | 755 | +0.13% | 116,300 | - | +2.3% | - | - |
| 07/30 | 770 | 774 | 754 | 754 | -2.46% | 182,200 | - | +2.45% | - | - |
| 07/29 | 751 | 773 | 748 | 773 | +3.48% | 186,400 | - | +5.31% | - | - |
| 07/28 | 737 | 754 | 737 | 747 | +1.49% | 187,500 | - | +2.19% | - | - |
| 07/27 | 730 | 736 | 727 | 736 | +1.52% | 214,800 | - | +0.96% | - | - |
| 07/24 | 723 | 728 | 715 | 725 | -0.55% | 180,200 | - | -0.28% | - | - |
| 07/23 | 735 | 735 | 721 | 729 | -0.55% | 191,900 | - | +0.41% | - | - |
| 07/22 | 738 | 738 | 728 | 733 | +0.27% | 69,800 | - | +1.1% | - | - |
| 07/21 | 730 | 742 | 729 | 731 | +0.55% | 60,200 | - | +1.11% | - | - |
| 07/17 | 732 | 739 | 725 | 727 | -0.68% | 83,400 | - | +0.83% | - | - |
| 07/16 | 735 | 748 | 730 | 732 | -0.54% | 117,000 | - | +1.67% | - | - |
| 07/15 | 738 | 738 | 727 | 736 | +0.82% | 67,700 | - | +2.51% | - | - |
| 07/14 | 746 | 746 | 730 | 730 | -0.14% | 60,500 | - | +1.81% | - | - |
| 07/13 | 738 | 742 | 730 | 731 | -0.14% | 42,400 | - | +2.24% | - | - |
| 07/10 | 729 | 737 | 725 | 732 | +0.27% | 68,300 | - | +2.38% | - | - |
| 07/09 | 735 | 738 | 713 | 730 | -0.41% | 152,700 | - | +2.1% | - | - |
| 07/08 | 745 | 751 | 733 | 733 | -2.27% | 66,100 | - | +2.66% | - | - |
| 07/07 | 751 | 755 | 746 | 750 | 0% | 74,700 | - | +5.04% | - | - |
| 07/06 | 757 | 765 | 750 | 750 | +0.13% | 73,900 | - | +5.04% | - | - |
| 07/03 | 757 | 762 | 726 | 749 | -1.06% | 183,600 | - | +5.05% | - | - |
| 07/02 | 745 | 767 | 742 | 757 | +2.85% | 112,300 | - | +6.17% | - | - |
| 07/01 | 734 | 749 | 734 | 736 | +0.27% | 79,500 | - | +3.37% | - | - |
| 06/30 | 741 | 742 | 730 | 734 | +0.14% | 70,400 | - | +2.95% | - | - |
| 06/29 | 715 | 737 | 715 | 733 | +3.09% | 125,100 | - | +2.81% | - | - |
| 06/26 | 707 | 712 | 700 | 711 | +0.85% | 47,300 | - | -0.28% | - | - |
| 06/25 | 703 | 705 | 698 | 705 | +1.15% | 47,700 | - | -1.4% | - | - |
| 06/24 | 691 | 705 | 690 | 697 | +0.87% | 45,900 | - | -2.79% | - | - |
| 06/23 | 699 | 699 | 689 | 691 | -1.71% | 59,300 | - | -4.03% | - | - |
| 06/22 | 697 | 714 | 693 | 703 | +1.3% | 75,000 | - | -2.77% | - | - |
| 06/19 | 702 | 702 | 683 | 694 | -1% | 68,000 | - | -4.28% | - | - |
| 06/18 | 704 | 711 | 698 | 701 | +0.72% | 78,500 | - | -3.58% | - | - |
| 06/17 | 688 | 704 | 687 | 696 | +1.46% | 147,000 | - | -4.66% | - | - |
| 06/16 | 694 | 694 | 683 | 686 | -0.29% | 67,000 | - | -6.54% | - | - |
| 06/15 | 688 | 698 | 685 | 688 | +0.58% | 108,300 | - | -7.03% | - | - |
| 06/12 | 696 | 696 | 680 | 684 | -2.29% | 151,700 | - | -8.31% | - | - |
| 06/11 | 719 | 727 | 687 | 700 | +0.86% | 190,600 | - | -6.91% | - | - |
| 06/10 | 694 | 698 | 687 | 694 | -0.57% | 122,200 | - | -8.32% | - | - |
| 06/09 | 719 | 719 | 698 | 698 | -2.65% | 151,500 | - | -8.4% | - | - |
| 06/08 | 720 | 731 | 710 | 717 | -2.18% | 87,700 | - | -6.64% | - | - |
| 06/05 | 724 | 743 | 724 | 733 | +1.52% | 65,300 | - | -5.05% | - | - |
| 06/04 | 720 | 725 | 711 | 722 | -0.69% | 78,100 | - | -7.08% | - | - |
| 06/03 | 734 | 734 | 723 | 727 | -0.95% | 78,600 | - | -7.03% | - | - |
| 06/02 | 750 | 750 | 727 | 734 | -0.54% | 86,100 | - | -6.62% | - | - |
| 06/01 | 740 | 750 | 734 | 738 | -1.07% | 67,900 | - | -6.58% | - | - |
| 05/29 | 745 | 757 | 744 | 746 | +0.95% | 68,100 | - | -6.16% | - | - |
| 05/28 | 740 | 740 | 730 | 739 | -0.67% | 66,100 | - | -7.51% | - | - |
| 05/27 | 737 | 746 | 734 | 744 | +1.5% | 121,200 | - | -7.58% | - | - |
| 05/26 | 743 | 744 | 729 | 733 | -1.87% | 128,200 | - | -9.51% | - | - |
| 05/25 | 762 | 770 | 740 | 747 | -1.84% | 153,800 | - | -8.34% | - | - |
| 05/22 | 766 | 771 | 758 | 761 | -0.26% | 48,700 | - | -7.2% | - | - |
| 05/21 | 768 | 773 | 762 | 763 | +0.79% | 48,400 | - | -7.29% | - | - |
| 05/20 | 780 | 780 | 750 | 757 | -2.2% | 58,900 | - | -8.35% | - | - |
| 05/19 | 750 | 774 | 750 | 774 | +4.59% | 92,300 | - | -6.75% | - | - |
| 05/18 | 755 | 760 | 739 | 740 | -2.5% | 151,200 | - | -11.27% | - | - |
| 05/15 | 768 | 773 | 753 | 759 | -0.39% | 138,200 | - | -9.54% | - | - |
| 05/14 | 777 | 778 | 731 | 762 | -6.5% | 451,400 | - | -9.61% | - | - |
| 05/13 | 823 | 829 | 810 | 815 | -0.61% | 82,900 | - | -3.78% | - | - |
| 05/12 | 834 | 836 | 820 | 820 | -1.68% | 59,000 | - | -3.3% | - | - |
| 05/11 | 838 | 841 | 832 | 834 | +0.12% | 36,600 | - | -1.77% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2014年 3月期 | 1,785 3,570 2/26 | 909 1,818 11/1 | 1,084,800 542,400 2/26 | 424億6515万 | 215億6620万 | 356億6537万 3/31 |
| 2015年 3月期 | 1,543 3,085 4/2 | 849 1,697 2/5 | 866,400 433,200 2/3 | 367億4049万 | 202億7134万 | 225億7680万 3/31 |
| 2016年 3月期 | 1,469 2,937 1/4 | 776 1,551 8/25 | 3,863,000 1,931,500 3/8 | 350億8363万 | 185億2731万 | 272億3085万 3/31 |
| 2017年 3月期 | 2,200 9/29 | 1,058 2,115 4/8 | 3,181,400 1,590,700 4/22 | 525億5976万 | 252億6452万 | 332億2866万 3/31 |
| 2018年 3月期 | 1,959 1/26 | 1,311 4/17 | 1,421,300 6/5 | 468億207万 | 313億2083万 | 379億2047万 3/30 |
| 2019年 3月期 | 1,947 4/24 | 1,218 3/11 | 847,300 4/20 | 465億1538万 | 290億9899万 | 282億1822万 3/29 |
| 2020年 3月期 | 1,340 4/9 | 552 3/23 | 1,339,600 2/10 | 320億1367万 | 131億8772万 | 157億3848万 3/31 |
| 2021年 3月期 | 1,642 3/31 | 663 4/3 | 607,100 8/25 | 392億2869万 | 158億3960万 | 350億5688万 3/31 |
| 2022年 3月期 | 2,700 12/13 | 1,405 2/24 | 1,023,900 11/10 | 645億516万 | 335億6657万 | 388億559万 3/31 |
| 2023年 3月期 | 2,053 10/31 | 1,380 3/16 | 455,700 5/13 | 490億4781万 | 329億6930万 | 323億6416万 3/31 |
| 2024年 3月期 | 1,531 5/11 | 818 11/13 | 562,700 11/10 | 365億7681万 | 195億4267万 | 214億5158万 3/29 |
| 2025年 3月期 | 1,211 2/12 | 736 8/9 | 500,800 2/10 | 289億3175万 | 175億8362万 | 218億4060万 3/31 |
| 2026年 3月期 | 1,066 8/8 | 804 4/7 | 838,200 3/2 | 254億6759万 | 192億820万 | 186億1950万 3/31 |
| 最新 | 1,051 2026/10/2 | 67,500 | 251億923万 | |||
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。
