デジタルプラス（3691）の時価総額の推移
- 2014年9月30日
- 75億9936万
- 2015年9月30日
- 46億955万
- 2016年9月30日
- 51億7148万
- 2017年9月29日
- 43億1683万
- 2018年9月28日
- 35億1972万
- 2019年9月30日
- 20億4459万
- 2020年9月30日
- 19億1080万
- 2021年9月29日
- 18億8675万
- 2022年9月30日
- 27億4331万
- 2023年9月29日
- 28億1513万
- 2024年9月30日
- 23億5282万
- 2025年9月30日
- 54億8063万
2025/12/30～2026/06/02
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 | ||||||||||
| 06/02 | 1,650 | 1,676 | 1,605 | 1,642 | -2.15% | 27,000 | 73億2260万 | -12% | - | 8.91 |
| 06/01 | 1,712 | 1,712 | 1,616 | 1,678 | 0% | 60,700 | 74億8315万 | -9.88% | - | 9.1 |
| 05/29 | 1,705 | 1,756 | 1,678 | 1,678 | -2.78% | 43,700 | 74億8315万 | -9.69% | - | 9.1 |
| 05/28 | 1,640 | 1,726 | 1,623 | 1,726 | +5.24% | 31,000 | 76億9721万 | -6.9% | - | 9.36 |
| 05/27 | 1,633 | 1,665 | 1,616 | 1,640 | +0.12% | 28,700 | 73億1368万 | -11.26% | - | 8.9 |
| 05/26 | 1,604 | 1,725 | 1,576 | 1,638 | +2.63% | 44,300 | 73億477万 | -11.22% | - | 8.89 |
| 05/25 | 1,640 | 1,681 | 1,574 | 1,596 | -1.42% | 46,400 | 71億1746万 | -13.26% | - | 8.66 |
| 05/22 | 1,577 | 1,633 | 1,569 | 1,619 | +2.66% | 32,800 | 72億2003万 | -11.82% | - | 8.78 |
| 05/21 | 1,548 | 1,600 | 1,541 | 1,577 | +2.2% | 95,100 | 70億3273万 | -13.78% | - | 8.55 |
| 05/20 | 1,630 | 1,691 | 1,507 | 1,543 | -4.99% | 103,100 | 68億8111万 | -15.36% | - | 8.37 |
| 05/19 | 1,684 | 1,696 | 1,592 | 1,624 | -2.64% | 155,900 | 72億4233万 | -10.72% | - | 8.81 |
| 05/18 | 1,855 | 1,857 | 1,583 | 1,668 | -15.54% | 251,000 | 74億3855万 | -7.95% | - | 9.05 |
| 05/15 | 1,985 | 2,000 | 1,955 | 1,975 | -0.25% | 44,900 | 88億764万 | +9.66% | - | 10.71 |
| 05/14 | 2,127 | 2,149 | 1,966 | 1,980 | -6.91% | 100,400 | 88億2994万 | +11.55% | - | 10.74 |
| 05/13 | 2,165 | 2,222 | 2,115 | 2,127 | -1.25% | 40,700 | 94億8549万 | +21.54% | - | 11.54 |
| 05/12 | 2,340 | 2,340 | 2,125 | 2,154 | -8.38% | 109,000 | 96億590万 | +25.38% | - | 11.68 |
| 05/11 | 2,470 | 2,470 | 2,335 | 2,351 | -2.85% | 58,400 | 104億8444万 | +39.53% | - | 12.75 |
| 05/08 | 2,245 | 2,469 | 2,245 | 2,420 | +5.45% | 89,000 | 107億9215万 | +47.47% | - | 13.13 |
| 05/07 | 2,257 | 2,398 | 2,221 | 2,295 | +3.61% | 102,400 | 102億3470万 | +43.8% | - | 12.45 |
| 05/01 | 2,040 | 2,251 | 2,040 | 2,215 | +6.9% | 72,300 | 98億7794万 | +41.81% | - | 12.02 |
| 04/30 | 2,023 | 2,072 | 2,004 | 2,072 | +0.53% | 29,900 | 92億4022万 | +35.51% | - | 11.24 |
| 04/28 | 1,949 | 2,140 | 1,914 | 2,061 | +3.62% | 125,900 | 91億9116万 | +37.13% | - | 11.18 |
| 04/27 | 1,977 | 2,075 | 1,920 | 1,989 | +7.11% | 233,400 | 88億7007万 | +34.85% | - | 10.79 |
| 04/24 | 1,539 | 1,920 | 1,528 | 1,857 | +20.9% | 304,100 | 82億8141万 | +28.25% | - | 10.07 |
| 04/23 | 1,531 | 1,546 | 1,512 | 1,536 | -0.32% | 17,500 | 68億4989万 | +7.41% | - | 8.33 |
| 04/22 | 1,578 | 1,578 | 1,535 | 1,541 | -2.28% | 13,100 | 68億7219万 | +7.84% | - | 8.36 |
| 04/21 | 1,604 | 1,604 | 1,542 | 1,577 | +0.83% | 17,200 | 70億3273万 | +10.59% | - | 8.55 |
| 04/20 | 1,591 | 1,614 | 1,558 | 1,564 | -1.2% | 14,200 | 69億7476万 | +9.91% | - | 8.48 |
| 04/17 | 1,563 | 1,638 | 1,563 | 1,583 | +1.67% | 40,100 | 70億5949万 | +11.48% | - | 8.59 |
| 04/16 | 1,524 | 1,599 | 1,521 | 1,557 | +2.43% | 31,300 | 69億4354万 | +9.88% | - | 8.45 |
| 04/15 | 1,487 | 1,535 | 1,487 | 1,520 | +1.81% | 23,200 | 67億7854万 | +7.27% | - | 8.25 |
| 04/14 | 1,444 | 1,512 | 1,444 | 1,493 | +4.11% | 33,500 | 66億5813万 | +5.14% | - | 8.1 |
| 04/13 | 1,412 | 1,451 | 1,412 | 1,434 | -0.55% | 8,100 | 63億9501万 | +0.91% | - | 7.78 |
| 04/10 | 1,430 | 1,472 | 1,429 | 1,442 | +0.84% | 8,600 | 64億3069万 | +1.05% | - | 7.82 |
| 04/09 | 1,465 | 1,465 | 1,427 | 1,430 | -2.72% | 19,800 | 63億7718万 | -0.14% | - | 7.76 |
| 04/08 | 1,399 | 1,470 | 1,397 | 1,470 | +6.91% | 31,200 | 65億5556万 | +2.58% | - | 7.97 |
| 04/07 | 1,348 | 1,398 | 1,348 | 1,375 | +3% | 18,700 | 61億3190万 | -4.38% | - | 7.46 |
| 04/06 | 1,330 | 1,366 | 1,330 | 1,335 | -0.37% | 7,600 | 59億5352万 | -7.87% | - | 7.24 |
| 04/03 | 1,346 | 1,378 | 1,332 | 1,340 | +0.75% | 17,400 | 59億7581万 | -8.28% | - | 7.27 |
| 04/02 | 1,352 | 1,394 | 1,311 | 1,330 | 0% | 40,900 | 59億3122万 | -9.71% | - | 7.21 |
| 04/01 | 1,290 | 1,340 | 1,286 | 1,330 | +5.56% | 33,400 | 59億3122万 | -10.32% | - | 7.21 |
| 03/31 | 1,285 | 1,315 | 1,256 | 1,260 | -3.3% | 29,800 | 56億1905万 | -15.38% | - | 6.83 |
| 03/30 | 1,320 | 1,354 | 1,278 | 1,303 | -9.51% | 43,100 | 58億1081万 | -13.08% | - | 7.07 |
| 03/27 | 1,372 | 1,440 | 1,372 | 1,440 | +3.08% | 30,300 | 64億2177万 | -4.64% | - | 7.81 |
| 03/26 | 1,419 | 1,421 | 1,383 | 1,397 | -1.48% | 16,600 | 62億3001万 | -7.85% | - | 7.58 |
| 03/25 | 1,392 | 1,437 | 1,392 | 1,418 | +3.88% | 23,300 | 63億2366万 | -6.77% | - | 7.69 |
| 03/24 | 1,360 | 1,385 | 1,352 | 1,365 | +4.92% | 23,000 | 60億8730万 | -10.73% | - | 7.4 |
| 03/23 | 1,390 | 1,390 | 1,300 | 1,301 | -8.19% | 63,600 | 57億9994万 | -15.24% | - | 7.05 |
| 03/19 | 1,481 | 1,481 | 1,403 | 1,417 | -5.28% | 23,400 | 63億1708万 | -8.4% | - | 7.68 |
| 03/18 | 1,476 | 1,505 | 1,432 | 1,496 | +1.36% | 34,900 | 66億6926万 | -3.67% | - | 8.11 |
| 03/17 | 1,530 | 1,537 | 1,448 | 1,476 | -1.93% | 42,400 | 65億8010万 | -5.02% | - | 8 |
| 03/16 | 1,483 | 1,536 | 1,464 | 1,505 | +1.14% | 24,700 | 67億939万 | -3.28% | - | 8.16 |
| 03/13 | 1,498 | 1,508 | 1,463 | 1,488 | -0.93% | 21,200 | 66億3360万 | -4.49% | - | 8.07 |
| 03/12 | 1,541 | 1,549 | 1,501 | 1,502 | -2.97% | 13,900 | 66億9601万 | -3.66% | - | 8.14 |
| 03/11 | 1,609 | 1,630 | 1,548 | 1,548 | -3.91% | 27,200 | 69億108万 | -0.83% | - | 8.39 |
| 03/10 | 1,555 | 1,628 | 1,555 | 1,611 | +6.34% | 27,800 | 71億8194万 | +3.27% | - | 8.74 |
| 03/09 | 1,495 | 1,539 | 1,484 | 1,515 | -4.05% | 28,200 | 67億5397万 | -2.82% | - | 8.22 |
| 03/06 | 1,521 | 1,593 | 1,521 | 1,579 | +1.28% | 14,000 | 70億3928万 | +0.83% | - | 8.56 |
| 03/05 | 1,545 | 1,627 | 1,543 | 1,559 | +5.77% | 30,500 | 69億5012万 | -0.7% | - | 8.45 |
| 03/04 | 1,547 | 1,578 | 1,426 | 1,474 | -7.59% | 100,700 | 65億7119万 | -6.47% | - | 7.99 |
| 03/03 | 1,638 | 1,645 | 1,580 | 1,595 | -2.63% | 32,700 | 71億1061万 | +0.5% | - | 8.65 |
| 03/02 | 1,607 | 1,655 | 1,588 | 1,638 | -0.55% | 25,300 | 73億231万 | +2.63% | - | 8.88 |
| 02/27 | 1,618 | 1,655 | 1,618 | 1,647 | +1.29% | 20,000 | 73億4243万 | +3% | - | 8.93 |
| 02/26 | 1,585 | 1,646 | 1,583 | 1,626 | +3.04% | 28,100 | 72億4881万 | +1.63% | - | 8.82 |
| 02/25 | 1,503 | 1,598 | 1,503 | 1,578 | +6.62% | 39,700 | 70億3482万 | -1.5% | - | 8.56 |
| 02/24 | 1,537 | 1,538 | 1,476 | 1,480 | -2.12% | 21,800 | 65億9793万 | -7.9% | - | 8.03 |
| 02/20 | 1,555 | 1,560 | 1,497 | 1,512 | -3.88% | 42,600 | 67億4059万 | -6.32% | - | 8.2 |
| 02/19 | 1,618 | 1,650 | 1,552 | 1,573 | -1.63% | 50,800 | 70億1253万 | -2.9% | - | 8.53 |
| 02/18 | 1,524 | 1,600 | 1,524 | 1,599 | +4.99% | 56,000 | 71億2844万 | -1.36% | - | 8.67 |
| 02/17 | 1,609 | 1,616 | 1,518 | 1,523 | -5.4% | 38,400 | 67億8963万 | -5.99% | - | 8.26 |
| 02/16 | 1,557 | 1,632 | 1,532 | 1,610 | +6.13% | 37,000 | 71億7748万 | -0.92% | - | 8.73 |
| 02/13 | 1,595 | 1,628 | 1,491 | 1,517 | -4.89% | 33,600 | 67億6288万 | -6.42% | - | 8.23 |
| 02/12 | 1,590 | 1,614 | 1,568 | 1,595 | +0.69% | 11,800 | 71億1061万 | -1.6% | - | 8.65 |
| 02/10 | 1,526 | 1,584 | 1,526 | 1,584 | +3.8% | 24,100 | 70億6157万 | -1.86% | - | 8.59 |
| 02/09 | 1,535 | 1,569 | 1,526 | 1,526 | +0.79% | 17,100 | 68億301万 | -4.98% | - | 8.27 |
| 02/06 | 1,544 | 1,545 | 1,486 | 1,514 | -2.7% | 29,900 | 67億4951万 | -5.43% | - | 8.21 |
| 02/05 | 1,523 | 1,560 | 1,505 | 1,556 | +3.32% | 25,000 | 69億3675万 | -2.63% | - | 8.44 |
| 02/04 | 1,556 | 1,556 | 1,487 | 1,506 | -2.84% | 34,600 | 67億1384万 | -5.52% | - | 8.17 |
| 02/03 | 1,585 | 1,585 | 1,533 | 1,550 | +0.32% | 16,900 | 69億1000万 | -2.64% | - | 8.4 |
| 02/02 | 1,621 | 1,625 | 1,524 | 1,545 | -2.28% | 36,000 | 68億8771万 | -2.71% | - | 8.38 |
| 01/30 | 1,686 | 1,699 | 1,568 | 1,581 | -5.72% | 60,800 | 70億4820万 | -0.32% | - | 8.57 |
| 01/29 | 1,677 | 1,702 | 1,650 | 1,677 | 0% | 24,500 | 74億7617万 | +6.07% | - | 9.09 |
| 01/28 | 1,712 | 1,712 | 1,650 | 1,677 | -2.04% | 27,200 | 74億7617万 | +6.75% | - | 9.09 |
| 01/27 | 1,759 | 1,759 | 1,705 | 1,712 | -2.17% | 30,400 | 76億3221万 | +9.74% | - | 9.28 |
| 01/26 | 1,825 | 1,825 | 1,735 | 1,750 | -3.69% | 41,200 | 78億161万 | +13.27% | - | 9.49 |
| 01/23 | 1,755 | 1,849 | 1,754 | 1,817 | +4.91% | 58,600 | 81億30万 | +18.84% | - | 9.85 |
| 01/22 | 1,672 | 1,744 | 1,655 | 1,732 | +4.15% | 28,200 | 77億2137万 | +14.7% | - | 9.39 |
| 01/21 | 1,645 | 1,750 | 1,645 | 1,663 | -1.31% | 66,000 | 74億1376万 | +11.31% | - | 9.02 |
| 01/20 | 1,692 | 1,711 | 1,664 | 1,685 | -0.12% | 18,800 | 75億1184万 | +13.7% | - | 9.14 |
| 01/19 | 1,665 | 1,691 | 1,643 | 1,687 | +1.63% | 19,900 | 75億2075万 | +14.68% | - | 9.15 |
| 01/16 | 1,670 | 1,680 | 1,628 | 1,660 | -0.3% | 21,600 | 74億39万 | +13.62% | - | 9 |
| 01/15 | 1,595 | 1,669 | 1,585 | 1,665 | +4.39% | 35,500 | 74億2268万 | +14.59% | - | 9.03 |
| 01/14 | 1,581 | 1,609 | 1,581 | 1,595 | +0.95% | 15,400 | 71億1061万 | +10.69% | - | 8.65 |
| 01/13 | 1,640 | 1,675 | 1,575 | 1,580 | -3.54% | 62,800 | 70億4374万 | +10.18% | - | 8.57 |
| 01/09 | 1,530 | 1,694 | 1,524 | 1,638 | +8.05% | 85,200 | 73億231万 | +14.15% | - | 8.88 |
| 01/08 | 1,515 | 1,550 | 1,506 | 1,516 | -0.33% | 39,600 | 67億5842万 | +6.01% | - | 8.22 |
| 01/07 | 1,418 | 1,525 | 1,418 | 1,521 | +7.8% | 65,400 | 67億8071万 | +6.44% | - | 8.25 |
| 01/06 | 1,396 | 1,434 | 1,396 | 1,411 | +1.07% | 13,700 | 62億9033万 | -1.05% | - | 7.65 |
| 01/05 | 1,409 | 1,423 | 1,390 | 1,396 | +0.94% | 17,500 | 62億2346万 | -2.17% | - | 7.57 |
| 2025 | ||||||||||
| 12/30 | 1,435 | 1,449 | 1,370 | 1,383 | -4.95% | 61,300 | 61億6550万 | -3.15% | - | 7.01 |
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 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 | 43億4864万 | 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 | 1,642 2026/6/2 | 27,000 | 73億2260万 | |||
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。
