デジタルハーツ HD（3676）の株価チャート
株価
6/23
- 前日 (6/22)
- 703
- 始値
- 699
- 高値
- 699
- 安値
- 689
- 終値 -1.71%
- 691
- 出来高 -20.93%
- 59,300
乖離率
- 株価（5日）
移動平均値 - -0.86%
697 - 株価（25日）
移動平均値 - -4.03%
720 - 出来高（5日）
移動平均値 - -30.69%
85,560
2026/01/26～2026/06/23
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 | ||||||||||
| 06/23 | 699 | 699 | 689 | 691 | -1.71% | 59,300 | 165億854万 | -4.03% | 8.33 | 1.6 |
| 06/22 | 697 | 714 | 693 | 703 | +1.3% | 75,000 | 167億9523万 | -2.77% | 8.47 | 1.63 |
| 06/19 | 702 | 702 | 683 | 694 | -1% | 68,000 | 165億8021万 | -4.28% | 8.37 | 1.61 |
| 06/18 | 704 | 711 | 698 | 701 | +0.72% | 78,500 | 167億4745万 | -3.58% | 8.45 | 1.62 |
| 06/17 | 688 | 704 | 687 | 696 | +1.46% | 147,000 | 166億2799万 | -4.66% | 8.39 | 1.61 |
| 06/16 | 694 | 694 | 683 | 686 | -0.29% | 67,000 | 163億8908万 | -6.54% | 8.27 | 1.59 |
| 06/15 | 688 | 698 | 685 | 688 | +0.58% | 108,300 | 164億3687万 | -7.03% | 8.29 | 1.59 |
| 06/12 | 696 | 696 | 680 | 684 | -2.29% | 151,700 | 163億4130万 | -8.31% | 8.24 | 1.58 |
| 06/11 | 719 | 727 | 687 | 700 | +0.86% | 190,600 | 167億2356万 | -6.91% | 8.44 | 1.62 |
| 06/10 | 694 | 698 | 687 | 694 | -0.57% | 122,200 | 165億8021万 | -8.32% | 8.37 | 1.61 |
| 06/09 | 719 | 719 | 698 | 698 | -2.65% | 151,500 | 166億7577万 | -8.4% | 8.41 | 1.62 |
| 06/08 | 720 | 731 | 710 | 717 | -2.18% | 87,700 | 171億2970万 | -6.64% | 8.64 | 1.66 |
| 06/05 | 724 | 743 | 724 | 733 | +1.52% | 65,300 | 175億1195万 | -5.05% | 8.84 | 1.7 |
| 06/04 | 720 | 725 | 711 | 722 | -0.69% | 78,100 | 172億4915万 | -7.08% | 8.7 | 1.67 |
| 06/03 | 734 | 734 | 723 | 727 | -0.95% | 78,600 | 173億6861万 | -7.03% | 8.76 | 1.68 |
| 06/02 | 750 | 750 | 727 | 734 | -0.54% | 86,100 | 175億3584万 | -6.62% | 8.85 | 1.7 |
| 06/01 | 740 | 750 | 734 | 738 | -1.07% | 67,900 | 176億3141万 | -6.58% | 8.9 | 1.71 |
| 05/29 | 745 | 757 | 744 | 746 | +0.95% | 68,100 | 178億2253万 | -6.16% | 8.99 | 1.73 |
| 05/28 | 740 | 740 | 730 | 739 | -0.67% | 66,100 | 176億5530万 | -7.51% | 8.91 | 1.71 |
| 05/27 | 737 | 746 | 734 | 744 | +1.5% | 121,200 | 177億7475万 | -7.58% | 8.97 | 1.72 |
| 05/26 | 743 | 744 | 729 | 733 | -1.87% | 128,200 | 175億1195万 | -9.51% | 8.84 | 1.7 |
| 05/25 | 762 | 770 | 740 | 747 | -1.84% | 153,800 | 178億4642万 | -8.34% | 9 | 1.73 |
| 05/22 | 766 | 771 | 758 | 761 | -0.26% | 48,700 | 181億8089万 | -7.2% | 9.17 | 1.76 |
| 05/21 | 768 | 773 | 762 | 763 | +0.79% | 48,400 | 182億2868万 | -7.29% | 9.2 | 1.77 |
| 05/20 | 780 | 780 | 750 | 757 | -2.2% | 58,900 | 180億8533万 | -8.35% | 9.12 | 1.75 |
| 05/19 | 750 | 774 | 750 | 774 | +4.59% | 92,300 | 184億9147万 | -6.75% | 9.33 | 1.79 |
| 05/18 | 755 | 760 | 739 | 740 | -2.5% | 151,200 | 176億7919万 | -11.27% | 8.92 | 1.71 |
| 05/15 | 768 | 773 | 753 | 759 | -0.39% | 138,200 | 181億3311万 | -9.54% | 9.15 | 1.76 |
| 05/14 | 777 | 778 | 731 | 762 | -6.5% | 451,400 | 182億478万 | -9.61% | 9.18 | 1.76 |
| 05/13 | 823 | 829 | 810 | 815 | -0.61% | 82,900 | 194億7100万 | -3.78% | 9.82 | 1.89 |
| 05/12 | 834 | 836 | 820 | 820 | -1.68% | 59,000 | 195億9045万 | -3.3% | 9.88 | 1.9 |
| 05/11 | 838 | 841 | 832 | 834 | +0.12% | 36,600 | 199億2492万 | -1.77% | 10.05 | 1.93 |
| 05/08 | 836 | 843 | 832 | 833 | 0% | 54,700 | 199億103万 | -1.88% | 10.04 | 1.93 |
| 05/07 | 830 | 834 | 819 | 833 | +0.73% | 88,500 | 199億103万 | -2% | 10.04 | 1.93 |
| 05/01 | 833 | 838 | 825 | 827 | -0.6% | 51,400 | 197億5769万 | -3.05% | 9.97 | 1.91 |
| 04/30 | 833 | 837 | 828 | 832 | -0.83% | 66,800 | 198億7714万 | -2.92% | 10.03 | 1.93 |
| 04/28 | 841 | 843 | 832 | 839 | 0% | 72,200 | 200億4438万 | -2.44% | 10.11 | 1.94 |
| 04/27 | 838 | 843 | 833 | 839 | -0.47% | 64,500 | 200億4438万 | -2.67% | 10.11 | 1.94 |
| 04/24 | 843 | 845 | 832 | 843 | +0.48% | 76,800 | 201億3994万 | -2.43% | 10.16 | 1.95 |
| 04/23 | 849 | 856 | 829 | 839 | -0.59% | 112,500 | 200億4438万 | -3.23% | 10.11 | 1.94 |
| 04/22 | 844 | 850 | 838 | 844 | -0.12% | 60,500 | 201億6383万 | -3.1% | 10.17 | 1.95 |
| 04/21 | 864 | 868 | 845 | 845 | -2.31% | 52,200 | 201億8772万 | -3.32% | 10.19 | 1.96 |
| 04/20 | 875 | 879 | 863 | 865 | -1.59% | 44,300 | 206億6554万 | -1.48% | 10.43 | 2 |
| 04/17 | 873 | 884 | 873 | 879 | +0.69% | 48,300 | 210億1万 | -0.11% | 10.59 | 2.04 |
| 04/16 | 870 | 887 | 870 | 873 | +1.16% | 74,200 | 208億5666万 | -1.02% | 10.52 | 2.02 |
| 04/15 | 854 | 868 | 854 | 863 | +1.29% | 48,600 | 206億1776万 | -2.49% | 10.4 | 2 |
| 04/14 | 846 | 855 | 846 | 852 | +1.43% | 46,400 | 203億5496万 | -4.05% | 10.27 | 1.97 |
| 04/13 | 839 | 844 | 833 | 840 | 0% | 63,900 | 200億6827万 | -5.83% | 10.12 | 1.95 |
| 04/10 | 855 | 855 | 840 | 840 | -1.98% | 67,900 | 200億6827万 | -6.25% | 10.12 | 1.95 |
| 04/09 | 880 | 880 | 857 | 857 | -2.61% | 46,000 | 204億7441万 | -4.78% | 10.33 | 1.98 |
| 04/08 | 875 | 887 | 874 | 880 | +1.85% | 53,100 | 210億2390万 | -2.44% | 10.61 | 2.04 |
| 04/07 | 869 | 878 | 862 | 864 | +0.23% | 37,200 | 206億4165万 | -4.42% | 10.41 | 2 |
| 04/06 | 855 | 865 | 855 | 862 | +0.82% | 32,500 | 205億9386万 | -4.96% | 10.39 | 2 |
| 04/03 | 854 | 861 | 852 | 855 | +1.54% | 39,000 | 204億2663万 | -5.84% | 10.31 | 1.98 |
| 04/02 | 860 | 866 | 837 | 842 | -1.64% | 78,200 | 201億1605万 | -7.27% | 10.15 | 1.95 |
| 04/01 | 847 | 860 | 843 | 856 | +2.51% | 76,600 | 204億5052万 | -5.73% | 10.32 | 1.98 |
| 03/31 | 838 | 853 | 834 | 835 | -0.48% | 132,300 | 199億4881万 | -8.04% | 15.76 | 1.93 |
| 03/30 | 851 | 857 | 839 | 839 | -9.2% | 299,800 | 200億4438万 | -7.6% | 15.83 | 1.94 |
| 03/27 | 908 | 929 | 902 | 924 | +1.76% | 165,000 | 220億7509万 | +1.76% | 17.44 | 2.14 |
| 03/26 | 915 | 922 | 900 | 908 | -0.55% | 127,700 | 216億9284万 | +0.33% | 17.13 | 2.1 |
| 03/25 | 904 | 917 | 903 | 913 | +1.11% | 103,400 | 218億1230万 | +1.11% | 17.23 | 2.11 |
| 03/24 | 905 | 907 | 895 | 903 | +2.5% | 79,000 | 215億7339万 | +0.44% | 17.04 | 2.09 |
| 03/23 | 904 | 904 | 875 | 881 | -3.4% | 231,200 | 210億4779万 | -1.78% | 16.63 | 2.04 |
| 03/19 | 940 | 940 | 912 | 912 | -3.08% | 100,000 | 217億8840万 | +1.67% | 17.21 | 2.11 |
| 03/18 | 932 | 942 | 928 | 941 | +1.29% | 85,700 | 224億8124万 | +4.79% | 17.76 | 2.18 |
| 03/17 | 934 | 934 | 922 | 929 | +0.22% | 60,800 | 221億9455万 | +3.57% | 17.53 | 2.15 |
| 03/16 | 923 | 945 | 921 | 927 | +0.54% | 110,000 | 221億4677万 | +3.46% | 17.49 | 2.15 |
| 03/13 | 926 | 937 | 922 | 922 | -1.07% | 81,700 | 220億2731万 | +2.9% | 17.4 | 2.13 |
| 03/12 | 950 | 951 | 930 | 932 | -2.2% | 99,300 | 222億6622万 | +4.02% | 17.59 | 2.16 |
| 03/11 | 945 | 969 | 943 | 953 | +0.85% | 145,100 | 227億6793万 | +6.48% | 17.98 | 2.21 |
| 03/10 | 931 | 947 | 923 | 945 | +1.07% | 114,100 | 225億7680万 | +5.7% | 17.83 | 2.19 |
| 03/09 | 930 | 938 | 910 | 935 | -1.06% | 191,400 | 223億3789万 | +4.7% | 17.64 | 2.17 |
| 03/06 | 937 | 948 | 928 | 945 | +0.85% | 105,300 | 225億7680万 | +5.94% | 17.83 | 2.19 |
| 03/05 | 936 | 948 | 931 | 937 | +3.42% | 138,300 | 223億8567万 | +5.16% | 17.68 | 2.17 |
| 03/04 | 930 | 946 | 901 | 906 | -2.58% | 287,300 | 216億4506万 | +1.68% | 17.1 | 2.1 |
| 03/03 | 962 | 965 | 915 | 930 | -0.21% | 414,100 | 222億1844万 | +4.38% | 17.55 | 2.15 |
| 03/02 | 886 | 985 | 875 | 932 | +3.9% | 838,200 | 222億6622万 | +4.48% | 17.59 | 2.16 |
| 02/27 | 862 | 901 | 857 | 897 | +4.06% | 232,900 | 214億3004万 | +0.56% | 16.93 | 2.08 |
| 02/26 | 842 | 865 | 841 | 862 | +2.38% | 241,000 | 205億9386万 | -3.47% | 16.27 | 2 |
| 02/25 | 845 | 856 | 839 | 842 | -0.94% | 153,800 | 201億1605万 | -6.03% | 15.89 | 1.95 |
| 02/24 | 847 | 875 | 829 | 850 | +2.04% | 496,100 | 203億718万 | -5.56% | 16.04 | 1.97 |
| 02/20 | 835 | 848 | 831 | 833 | -0.24% | 132,100 | 199億103万 | -7.85% | 15.72 | 1.93 |
| 02/19 | 848 | 851 | 835 | 835 | -1.53% | 71,800 | 199億4881万 | -8.14% | 15.76 | 1.93 |
| 02/18 | 864 | 866 | 846 | 848 | -1.4% | 130,400 | 202億5939万 | -7.12% | 16 | 1.96 |
| 02/17 | 828 | 861 | 823 | 860 | +4.37% | 227,200 | 205億4608万 | -6.22% | 16.23 | 1.99 |
| 02/16 | 844 | 850 | 819 | 824 | -3.74% | 254,100 | 196億8601万 | -10.43% | 15.55 | 1.91 |
| 02/13 | 871 | 877 | 843 | 856 | -2.51% | 196,900 | 204億5052万 | -7.46% | 16.15 | 1.98 |
| 02/12 | 913 | 919 | 878 | 878 | -4.77% | 263,000 | 209億7612万 | -5.39% | 16.57 | 2.03 |
| 02/10 | 922 | 925 | 915 | 922 | 0% | 121,600 | 220億2731万 | -0.75% | 17.4 | 2.13 |
| 02/09 | 920 | 936 | 915 | 922 | +1.1% | 157,700 | 220億2731万 | -0.65% | 17.4 | 2.13 |
| 02/06 | 943 | 943 | 904 | 912 | -0.33% | 162,900 | 217億8840万 | -1.72% | 17.21 | 2.11 |
| 02/05 | 925 | 944 | 908 | 915 | -0.54% | 209,800 | 218億6008万 | -1.4% | 17.27 | 2.12 |
| 02/04 | 921 | 932 | 915 | 920 | +0.33% | 182,000 | 219億7953万 | -0.97% | 17.36 | 2.13 |
| 02/03 | 924 | 924 | 912 | 917 | -0.43% | 77,000 | 219億786万 | -1.29% | 17.3 | 2.12 |
| 02/02 | 929 | 942 | 921 | 921 | +0.22% | 68,600 | 220億342万 | -0.86% | 17.38 | 2.13 |
| 01/30 | 919 | 927 | 915 | 919 | -0.76% | 54,500 | 219億5564万 | -1.08% | 17.34 | 2.13 |
| 01/29 | 915 | 927 | 908 | 926 | +0.76% | 61,700 | 221億2288万 | -0.43% | 17.47 | 2.14 |
| 01/28 | 920 | 925 | 916 | 919 | -0.11% | 68,100 | 219億5564万 | -1.29% | 17.34 | 2.13 |
| 01/27 | 918 | 928 | 910 | 920 | -0.22% | 63,100 | 219億7953万 | -1.29% | 17.36 | 2.13 |
| 01/26 | 931 | 931 | 919 | 922 | -2.43% | 71,900 | 220億2731万 | -1.07% | 17.4 | 2.13 |
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 | |
| 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 | +31.24% 2/26 | -14.14% 3/20 |
| 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 | +11.51% 6/19 | -24.14% 5/19 |
| 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 | +26.17% 1/4 | -21.37% 8/25 |
| 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 | +28.32% 6/9 | -23.81% 11/9 |
| 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 | +14.76% 5/17 | -19.5% 2/13 |
| 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 | +16.95% 11/15 | -15.3% 10/29 |
| 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 | +24.9% 11/18 | -32.12% 3/16 |
| 2021年 3月期 | 1,642 3/31 | 663 4/3 | 607,100 8/25 | 392億2869万 | 158億3960万 | +19.44% 8/26 | -10.6% 10/30 |
| 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 | +28.25% 11/12 | -21.47% 1/27 |
| 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 | +11.11% 7/27 | -15.17% 2/15 |
| 2024年 3月期 | 1,531 5/11 | 818 11/13 | 562,700 11/10 | 365億7681万 | 195億4267万 | +10.76% 7/26 | -15.26% 8/17 |
| 2025年 3月期 | 1,211 2/12 | 736 8/9 | 500,800 2/10 | 289億3175万 | 175億8362万 | +35.19% 2/12 | -26.23% 8/5 |
| 2026年 3月期 | 1,066 8/8 | 804 4/7 | 838,200 3/2 | 254億6759万 | 192億820万 | +8.95% 6/25 | -10.61% 5/22 |
| 最新 | 691 2026/6/23 | 59,300 | 165億854万 | -4.03% 720 | |||
年間値上がり率
- 2014/12/30 vs 2013/12/30
- -28%（0.72倍）
- 2015/12/30 vs 2014/12/30
- 47%（1.47倍）
- 2016/12/30 vs 2015/12/30
- 20%（1.2倍）
- 2017/12/29 vs 2016/12/30
- 1%（1.01倍）
- 2018/12/28 vs 2017/12/29
- -18%（0.82倍）
- 2019/12/30 vs 2018/12/28
- -29%（0.71倍）
- 2020/12/30 vs 2019/12/30
- 24%（1.24倍）
- 2021/12/30 vs 2020/12/30
- 87%（1.87倍）
- 2022/12/30 vs 2021/12/30
- -23%（0.77倍）
- 2023/12/29 vs 2022/12/30
- -44%（0.56倍）
- 2024/12/30 vs 2023/12/29
- -17%（0.83倍）
- 2025/12/30 vs 2024/12/30
- 8%（1.08倍）
- 2026/06/23 vs 2025/12/30
- -24%（0.76倍）
- 過去安値
552円（2020/03/23） - 25%（1.25倍）
691円（6/23）
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。
