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	59	59	58	59	+1.72%	171,500	-	-1.67%	-	-
10/01	60	61	58	58	-3.33%	277,200	-	-3.33%	-	-
09/30	62	62	59	60	-3.23%	843,700	-	0%	-	-
09/29	59	80	59	62	+5.08%	6,160,500	-	+3.33%	-	-
09/28	60	61	58	59	-1.67%	76,400	-	-1.67%	-	-
09/25	60	61	59	60	0%	82,600	-	0%	-	-
09/24	60	61	59	60	0%	102,900	-	0%	-	-
09/18	60	61	59	60	-1.64%	250,900	-	0%	-	-
09/17	61	62	61	61	0%	95,800	-	+1.67%	-	-
09/16	62	62	61	61	-3.17%	148,100	-	+1.67%	-	-
09/15	61	63	61	63	+3.28%	195,300	-	+5%	-	-
09/14	62	62	61	61	-1.61%	143,100	-	+1.67%	-	-
09/11	61	63	60	62	+1.64%	213,300	-	+3.33%	-	-
09/10	61	63	60	61	0%	279,200	-	+1.67%	-	-
09/09	61	61	60	61	0%	109,900	-	+1.67%	-	-
09/08	60	62	59	61	+1.67%	508,900	-	+1.67%	-	-
09/07	60	62	58	60	0%	487,300	-	0%	-	-
09/04	60	61	60	60	-1.64%	118,700	-	0%	-	-
09/03	59	61	59	61	+1.67%	73,600	-	+1.67%	-	-
09/02	60	60	59	60	0%	61,500	-	0%	-	-
09/01	60	61	60	60	0%	190,300	-	0%	-	-
08/31	60	60	59	60	0%	115,800	-	0%	-	-
08/28	59	61	58	60	+1.69%	157,800	-	0%	-	-
08/27	59	59	58	59	0%	71,900	-	-1.67%	-	-
08/26	59	60	59	59	-1.67%	107,700	-	-3.28%	-	-
08/25	59	60	59	60	0%	81,400	-	-1.64%	-	-
08/24	59	60	59	60	+3.45%	156,000	-	-3.23%	-	-
08/21	58	59	58	58	-1.69%	153,800	-	-6.45%	-	-
08/20	58	59	57	59	+1.72%	155,900	-	-6.35%	-	-
08/19	58	58	57	58	+1.75%	152,300	-	-7.94%	-	-
08/18	59	59	56	57	-3.39%	379,300	-	-10.94%	-	-
08/17	61	62	57	59	-3.28%	478,400	-	-9.23%	-	-
08/14	63	64	61	61	-1.61%	195,000	-	-6.15%	-	-
08/13	59	63	59	62	+5.08%	283,200	-	-6.06%	-	-
08/12	61	61	58	59	-3.28%	613,600	-	-10.61%	-	-
08/10	61	61	60	61	0%	184,000	-	-8.96%	-	-
08/07	60	62	60	61	+1.67%	95,300	-	-10.29%	-	-
08/06	59	61	59	60	+1.69%	96,200	-	-11.76%	-	-
08/05	59	61	59	59	-1.67%	125,900	-	-14.49%	-	-
08/04	59	60	59	60	0%	119,800	-	-13.04%	-	-
08/03	60	61	58	60	-3.23%	232,100	-	-14.29%	-	-
07/31	61	62	60	62	0%	138,900	-	-11.43%	-	-
07/30	60	62	60	62	+3.33%	159,400	-	-11.43%	-	-
07/29	60	61	60	60	-1.64%	120,500	-	-15.49%	-	-
07/28	61	62	60	61	0%	218,400	-	-14.08%	-	-
07/27	64	65	61	61	-7.58%	530,200	-	-15.28%	-	-
07/24	67	68	66	66	-2.94%	174,600	-	-8.33%	-	-
07/23	68	68	66	68	-1.45%	212,200	-	-6.85%	-	-
07/22	69	70	68	69	-1.43%	110,000	-	-5.48%	-	-
07/21	69	71	69	70	0%	142,000	-	-4.11%	-	-
07/17	71	72	69	70	-2.78%	212,400	-	-4.11%	-	-
07/16	73	74	72	72	-1.37%	133,800	-	-2.7%	-	-
07/15	72	75	72	73	+1.39%	183,300	-	-1.35%	-	-
07/14	73	74	72	72	-2.7%	126,600	-	-2.7%	-	-
07/13	72	74	72	74	0%	83,400	-	-1.33%	-	-
07/10	74	74	71	74	0%	95,600	-	-1.33%	-	-
07/09	73	75	73	74	0%	70,000	-	-1.33%	-	-
07/08	74	75	73	74	-1.33%	80,500	-	-2.63%	-	-
07/07	75	77	74	75	-1.32%	183,100	-	-1.32%	-	-
07/06	78	78	75	76	+1.33%	85,300	-	-1.3%	-	-
07/03	73	77	73	75	+1.35%	133,700	-	-2.6%	-	-
07/02	71	74	71	74	+2.78%	290,200	-	-5.13%	-	-
07/01	73	74	71	72	-1.37%	114,300	-	-7.69%	-	-
06/30	72	74	72	73	+1.39%	87,400	-	-7.59%	-	-
06/29	71	73	70	72	0%	59,300	-	-10%	-	-
06/26	70	73	70	72	+2.86%	88,300	-	-11.11%	-	-
06/25	71	72	70	70	-4.11%	74,700	-	-13.58%	-	-
06/24	69	73	68	73	+5.8%	197,400	-	-10.98%	-	-
06/23	73	74	69	69	-8%	260,800	-	-16.87%	-	-
06/22	73	75	73	75	+2.74%	85,000	-	-10.71%	-	-
06/19	74	75	72	73	-2.67%	120,200	-	-14.12%	-	-
06/18	74	75	73	75	-1.32%	86,400	-	-12.79%	-	-
06/17	75	77	73	76	0%	139,600	-	-12.64%	-	-
06/16	77	78	75	76	-2.56%	96,100	-	-13.64%	-	-
06/15	79	79	77	78	0%	78,700	-	-12.36%	-	-
06/12	81	81	78	78	-3.7%	148,400	-	-13.33%	-	-
06/11	78	82	78	81	+1.25%	157,300	-	-10.99%	-	-
06/10	81	81	78	80	-2.44%	198,700	-	-13.04%	-	-
06/09	81	82	80	82	+2.5%	102,600	-	-11.83%	-	-
06/08	82	83	79	80	-4.76%	235,900	-	-14.89%	-	-
06/05	84	86	83	84	-1.18%	129,800	-	-11.58%	-	-
06/04	85	85	83	85	0%	143,800	-	-11.46%	-	-
06/03	85	86	82	85	-2.3%	189,800	-	-12.37%	-	-
06/02	86	88	83	87	-1.14%	212,200	-	-11.22%	-	-
06/01	89	91	85	88	-2.22%	192,200	-	-10.2%	-	-
05/29	89	92	88	90	+2.27%	108,300	-	-9.09%	-	-
05/28	86	91	83	88	-6.38%	1,061,700	-	-12%	-	-
05/27	88	98	87	94	+8.05%	808,000	-	-6.93%	-	-
05/26	91	92	87	87	-3.33%	341,000	-	-14.71%	-	-
05/25	94	94	90	90	-3.23%	186,900	-	-12.62%	-	-
05/22	92	94	92	93	+1.09%	128,700	-	-10.58%	-	-
05/21	91	93	91	92	+1.1%	181,400	-	-11.54%	-	-
05/20	97	97	90	91	-4.21%	144,300	-	-13.33%	-	-
05/19	94	95	91	95	+1.06%	147,300	-	-10.38%	-	-
05/18	94	95	91	94	-1.05%	214,400	-	-12.15%	-	-
05/15	101	101	94	95	-3.06%	305,700	-	-11.21%	-	-
05/14	102	103	98	98	-4.85%	170,500	-	-9.26%	-	-
05/13	104	105	102	103	0%	84,400	-	-4.63%	-	-
05/12	105	105	102	103	-1.9%	160,100	-	-4.63%	-	-
05/11	104	106	103	105	+0.96%	144,700	-	-2.78%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2014年 6月期	1,443 4,330 4/10	539 1,616 3/27	22,218,000 7,406,000 4/9	224億7703万	87億8069万	187億7504万 6/30
2015年 6月期	1,212 8/5	640 2/16	2,957,700 6/10	199億7836万	105億5923万	164億9274万 6/30
2016年 6月期	1,269 6/1	530 9/7	1,393,300 2/3	212億8798万	87億5867万	159億8304万 6/30
2017年 6月期	965 7/1	416 5/17	9,584,900 1/10	161億8826万	84億386万	129億5398万 6/30
2018年 6月期	654 7/3	338 2/15	9,268,600 8/3	132億2754万	68億7397万	98億4320万 6/29
2019年 6月期	530 7/20	119 1/4	17,207,400 5/14	107億7871万	24億2012万	85億5211万 6/28
2020年 3月期	232 1/9	96 3/13	2,334,000 12/20	98億2223万	40億6437万	47億8410万 3/31
2021年 3月期	945 6/22	98 4/6 4/3	25,524,900 6/19	400億865万	41億4904万	142億2812万 3/31
2022年 3月期	442 7/12	206 2/24	9,682,400 12/24	187億1675万	87億2690万	133億217万 3/31
2023年 3月期	458 7/21	225 3/16	7,356,900 7/4	194億390万	95億6569万	104億5849万 3/31
2024年 3月期	371 6/21	171 3/28	9,693,600 3/11	157億7276万	72億6992万	74億8249万 3/29
2025年 3月期	189 4/24	85 8/5	13,519,900 10/17	80億3518万	36億1370万	53億9930万 3/31
2026年 3月期	220 7/11	90 4/7	6,894,600 7/11	95億1608万	38億2627万	44億7518万 3/31
最新	59 2026/10/2		171,500	25億6345万

ディー・エル・イー（3686）の時価総額の推移

2026/05/11～2026/10/02

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート