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
09/07	1,858	1,924	1,858	1,865	-1.74%	6,900	83億1709万	+6.51%	-	10.16
09/04	1,820	1,916	1,801	1,898	+5.15%	19,100	84億6425万	+9.27%	-	10.34
09/03	1,829	1,852	1,772	1,805	-2.17%	29,700	80億4951万	+4.94%	-	9.84
09/02	1,885	1,889	1,825	1,845	-3.4%	8,000	82億2790万	+8.21%	-	10.05
09/01	1,900	1,918	1,872	1,910	-0.26%	13,200	85億1777万	+12.88%	-	10.41
08/31	1,894	1,950	1,875	1,915	0%	14,400	85億4007万	+13.99%	-	10.44
08/28	1,886	1,938	1,885	1,915	+0.31%	12,500	85億4007万	+14.95%	-	10.44
08/27	1,912	1,940	1,847	1,909	-0.16%	35,200	85億1331万	+15.42%	-	10.4
08/26	1,976	1,978	1,895	1,912	-3.24%	21,300	85億2669万	+16.44%	-	10.42
08/25	1,900	1,997	1,900	1,976	+5.11%	43,200	88億1210万	+21.23%	-	10.77
08/24	1,855	1,900	1,842	1,880	+1.29%	22,500	83億8398万	+16.26%	-	10.24
08/21	1,830	1,868	1,795	1,856	-0.75%	13,500	82億7695万	+15.42%	-	10.11
08/20	1,814	1,886	1,802	1,870	+1.14%	11,500	83億3939万	+16.73%	-	10.19
08/19	1,816	1,906	1,753	1,849	-0.38%	29,900	82億4573万	+16.14%	-	10.08
08/18	1,805	1,923	1,805	1,856	-0.64%	28,400	82億7695万	+17.32%	-	10.11
08/17	1,643	1,877	1,612	1,868	+22.65%	185,300	83億3047万	+18.6%	-	10.18
08/14	1,550	1,587	1,517	1,523	-1.36%	16,300	67億9192万	-2.62%	-	8.3
08/13	1,502	1,550	1,502	1,544	+1.98%	6,000	68億8557万	-1.34%	-	8.41
08/12	1,482	1,535	1,482	1,514	+2.02%	6,400	67億5178万	-3.32%	-	8.25
08/10	1,503	1,546	1,483	1,484	-1.79%	20,100	66億1799万	-5.48%	-	8.09
08/07	1,522	1,530	1,490	1,511	-0.26%	5,400	67億3840万	-4.12%	-	8.23
08/06	1,553	1,553	1,515	1,515	-1.94%	7,800	67億5624万	-3.99%	-	8.26
08/05	1,511	1,580	1,511	1,545	+1.58%	11,700	68億9003万	-1.97%	-	8.42
08/04	1,497	1,530	1,494	1,521	+1.67%	11,400	67億8300万	-3.18%	-	8.29
08/03	1,480	1,508	1,477	1,496	-0.93%	6,100	66億7151万	-4.53%	-	8.15
07/31	1,490	1,529	1,450	1,510	+2.86%	19,500	67億3394万	-3.45%	-	8.23
07/30	1,392	1,469	1,392	1,468	+3.23%	15,700	65億4664万	-6.08%	-	8
07/29	1,521	1,539	1,393	1,422	-7.42%	72,300	63億4150万	-9.14%	-	7.75
07/28	1,596	1,596	1,516	1,536	-3.88%	9,900	68億4989万	-1.98%	-	8.37
07/27	1,584	1,613	1,577	1,598	+0.88%	14,500	71億2638万	+2.04%	-	8.71
07/24	1,595	1,595	1,546	1,584	-0.69%	10,300	70億6395万	+1.47%	-	8.63
07/23	1,603	1,603	1,567	1,595	-0.99%	9,800	71億1300万	+2.11%	-	8.69
07/22	1,606	1,630	1,574	1,611	-0.49%	18,700	71億8436万	+3.94%	-	8.78
07/21	1,636	1,650	1,612	1,619	-1.4%	16,100	72億2003万	+5.47%	-	8.82
07/17	1,650	1,689	1,525	1,642	-1.26%	34,700	73億2260万	+8.03%	-	8.95
07/16	1,715	1,715	1,641	1,663	-3.03%	9,600	74億1625万	+10.65%	-	9.06
07/15	1,628	1,720	1,620	1,715	+5.93%	25,500	76億4815万	+15.49%	-	9.35
07/14	1,610	1,650	1,596	1,619	+1%	9,400	72億2003万	+10.51%	-	8.82
07/13	1,663	1,698	1,601	1,603	-3.61%	24,600	71億4868万	+10.48%	-	8.73
07/10	1,590	1,707	1,587	1,663	+4.59%	20,000	74億1625万	+15.57%	-	9.06
07/09	1,535	1,597	1,518	1,590	+2.71%	13,700	70億9071万	+11.42%	-	8.66
07/08	1,557	1,577	1,522	1,548	-1.78%	17,300	69億340万	+9.24%	-	8.44
07/07	1,625	1,650	1,568	1,576	-2.48%	13,300	70億2827万	+11.06%	-	8.59
07/06	1,635	1,680	1,570	1,616	-1.76%	29,900	72億666万	+13.72%	-	8.81
07/03	1,716	1,737	1,610	1,645	+5.72%	103,500	73億3598万	+15.52%	-	8.96
07/02	1,479	1,580	1,451	1,556	+7.16%	30,700	69億3908万	+9.19%	-	8.48
07/01	1,430	1,455	1,400	1,452	+1.75%	18,400	64億7529万	+1.4%	-	7.91
06/30	1,427	1,454	1,409	1,427	+0.56%	16,900	63億6380万	-0.83%	-	7.78
06/29	1,425	1,446	1,400	1,419	-0.42%	24,000	63億2812万	-2%	-	7.73
06/26	1,469	1,486	1,415	1,425	-4.04%	37,900	63億5488万	-2.06%	-	7.77
06/25	1,546	1,546	1,445	1,485	-1.39%	48,800	66億2245万	+1.5%	-	8.09
06/24	1,480	1,564	1,480	1,506	+1.28%	25,900	67億1610万	+2.73%	-	8.21
06/23	1,511	1,545	1,479	1,487	-1.59%	26,800	66億3137万	+1.29%	-	8.1
06/22	1,460	1,566	1,446	1,511	+3.21%	40,000	67億3840万	+2.58%	-	8.23
06/19	1,571	1,590	1,456	1,464	-8.67%	177,900	65億2880万	-1.08%	-	7.98
06/18	1,299	1,603	1,280	1,603	+23.02%	163,800	71億4868万	+6.87%	-	8.73
06/17	1,246	1,347	1,246	1,303	+5.76%	30,800	58億1081万	-13.99%	-	7.1
06/16	1,230	1,263	1,226	1,232	-1.75%	24,900	54億9418万	-20.41%	-	6.71
06/15	1,241	1,270	1,218	1,254	+3.04%	122,700	55億9229万	-20.88%	-	6.83
06/12	1,220	1,235	1,200	1,217	+0.33%	25,600	54億2729万	-25.29%	-	6.63
06/11	1,205	1,219	1,167	1,213	-0.49%	36,100	54億945万	-27.67%	-	6.61
06/10	1,250	1,275	1,185	1,219	-3.33%	85,400	54億3621万	-29.13%	-	6.64
06/09	1,323	1,323	1,246	1,261	-2.47%	42,900	56億2351万	-28.35%	-	6.87
06/08	1,317	1,347	1,234	1,293	-5.62%	182,700	57億6622万	-27.89%	-	7.05
06/05	1,337	1,400	1,310	1,370	+2.7%	142,200	61億960万	-24.85%	-	7.47
06/04	1,599	1,599	1,334	1,334	-16.57%	158,500	59億4906万	-27.81%	-	7.27
06/03	1,668	1,669	1,590	1,599	-2.62%	31,700	71億3084万	-14.45%	-	8.71
06/02	1,650	1,676	1,605	1,642	-2.15%	27,000	73億2260万	-12%	-	8.95
06/01	1,712	1,712	1,616	1,678	0%	60,700	74億8315万	-9.88%	-	9.14
05/29	1,705	1,756	1,678	1,678	-2.78%	43,700	74億8315万	-9.69%	-	9.14
05/28	1,640	1,726	1,623	1,726	+5.24%	31,000	76億9721万	-6.9%	-	9.41
05/27	1,633	1,665	1,616	1,640	+0.12%	28,700	73億1368万	-11.26%	-	8.94
05/26	1,604	1,725	1,576	1,638	+2.63%	44,300	73億477万	-11.22%	-	8.93
05/25	1,640	1,681	1,574	1,596	-1.42%	46,400	71億1746万	-13.26%	-	8.7
05/22	1,577	1,633	1,569	1,619	+2.66%	32,800	72億2003万	-11.82%	-	8.82
05/21	1,548	1,600	1,541	1,577	+2.2%	95,100	70億3273万	-13.78%	-	8.59
05/20	1,630	1,691	1,507	1,543	-4.99%	103,100	68億8111万	-15.36%	-	8.41
05/19	1,684	1,696	1,592	1,624	-2.64%	155,900	72億4233万	-10.72%	-	8.85
05/18	1,855	1,857	1,583	1,668	-15.54%	251,000	74億3855万	-7.95%	-	9.09
05/15	1,985	2,000	1,955	1,975	-0.25%	44,900	88億764万	+9.66%	-	10.76
05/14	2,127	2,149	1,966	1,980	-6.91%	100,400	88億2994万	+11.55%	-	10.79
05/13	2,165	2,222	2,115	2,127	-1.25%	40,700	94億8549万	+21.54%	-	11.59
05/12	2,340	2,340	2,125	2,154	-8.38%	109,000	96億590万	+25.38%	-	11.74
05/11	2,470	2,470	2,335	2,351	-2.85%	58,400	104億8444万	+39.53%	-	12.81
05/08	2,245	2,469	2,245	2,420	+5.45%	89,000	107億9215万	+47.47%	-	13.19
05/07	2,257	2,398	2,221	2,295	+3.61%	102,400	102億3470万	+43.8%	-	12.51
05/01	2,040	2,251	2,040	2,215	+6.9%	72,300	98億7794万	+41.81%	-	12.07
04/30	2,023	2,072	2,004	2,072	+0.53%	29,900	92億4022万	+35.51%	-	11.29
04/28	1,949	2,140	1,914	2,061	+3.62%	125,900	91億9116万	+37.13%	-	11.23
04/27	1,977	2,075	1,920	1,989	+7.11%	233,400	88億7007万	+34.85%	-	10.84
04/24	1,539	1,920	1,528	1,857	+20.9%	304,100	82億8141万	+28.25%	-	10.12
04/23	1,531	1,546	1,512	1,536	-0.32%	17,500	68億4989万	+7.41%	-	8.37
04/22	1,578	1,578	1,535	1,541	-2.28%	13,100	68億7219万	+7.84%	-	8.4
04/21	1,604	1,604	1,542	1,577	+0.83%	17,200	70億3273万	+10.59%	-	8.59
04/20	1,591	1,614	1,558	1,564	-1.2%	14,200	69億7476万	+9.91%	-	8.52
04/17	1,563	1,638	1,563	1,583	+1.67%	40,100	70億5949万	+11.48%	-	8.63
04/16	1,524	1,599	1,521	1,557	+2.43%	31,300	69億4354万	+9.88%	-	8.48
04/15	1,487	1,535	1,487	1,520	+1.81%	23,200	67億7854万	+7.27%	-	8.28
04/14	1,444	1,512	1,444	1,493	+4.11%	33,500	66億5813万	+5.14%	-	8.14
04/13	1,412	1,451	1,412	1,434	-0.55%	8,100	63億9501万	+0.91%	-	7.81

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 9月期	4,565 9/18	2,710 9/30	982,300 9/19	123億4558万	73億2892万	75億9936万 9/30
2015年 9月期	3,800 11/13	1,600 9/25	1,305,300 11/13	102億7672万	43億4624万	46億955万 9/30
2016年 9月期	4,445 1/26	1,603 10/5	928,900 2/23	120億9262万	43億5438万	51億7148万 9/30
2017年 9月期	2,970 1/31	1,458 12/26	689,800 1/4	81億2681万	39億8952万	43億1683万 9/29
2018年 9月期	1,763 1/9	952 8/16	1,100,700 5/2	48億3837万	32億6593万	35億1972万 9/28
2019年 9月期	1,300 10/2	505 12/25	944,500 2/27	44億5978万	17億3245万	20億4459万 9/30
2020年 9月期	1,491 2/27	341 3/23	2,582,100 2/26	51億1502万	11億6983万	19億1080万 9/30
2021年 9月期	853 11/5	502 10/30	1,931,100 11/4	29億2630万	17億2216万	18億8675万 9/29
2022年 9月期	1,563 11/22	530 10/8	4,109,500 11/22	53億6202万	18億1821万	27億4331万 9/30
2023年 9月期	1,064 3/10	576 8/18	1,264,100 3/10	39億2711万	21億2595万	28億1513万 9/29
2024年 9月期	962 10/3	386 8/6	4,321,500 10/3	35億5064万	14億9505万	23億5282万 9/30
2025年 9月期	1,972 8/25	542 12/6	1,162,700 6/25	87億6922万	22億3417万	54億8063万 9/30
最新	1,865 2026/9/7		6,900	83億1709万

デジタルプラス（3691）の時価総額の推移

2026/04/13～2026/09/07

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート