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
09/25	1,922	1,922	1,850	1,882	-1.57%	15,300	-	+0.32%	-	-
09/24	1,909	1,979	1,896	1,912	+0.63%	15,700	-	+1.97%	-	-
09/18	1,901	1,969	1,900	1,900	-0.73%	13,900	-	+1.44%	-	-
09/17	1,898	1,977	1,898	1,914	+0.84%	18,600	-	+3.01%	-	-
09/16	1,871	1,955	1,871	1,898	+1.99%	21,500	-	+2.98%	-	-
09/15	1,753	1,880	1,753	1,861	+4.96%	11,400	-	+1.81%	-	-
09/14	1,755	1,809	1,725	1,773	-0.06%	8,300	-	-2.21%	-	-
09/11	1,816	1,844	1,730	1,774	-4.11%	30,500	-	-1.55%	-	-
09/10	1,844	1,900	1,813	1,850	-0.75%	28,000	-	+3.24%	-	-
09/09	1,860	1,894	1,835	1,864	-0.11%	12,500	-	+4.72%	-	-
09/08	1,864	1,917	1,862	1,866	+0.05%	4,200	-	+5.66%	-	-
09/07	1,858	1,924	1,858	1,865	-1.74%	6,900	-	+6.51%	-	-
09/04	1,820	1,916	1,801	1,898	+5.15%	19,100	-	+9.27%	-	-
09/03	1,829	1,852	1,772	1,805	-2.17%	29,700	-	+4.94%	-	-
09/02	1,885	1,889	1,825	1,845	-3.4%	8,000	-	+8.21%	-	-
09/01	1,900	1,918	1,872	1,910	-0.26%	13,200	-	+12.88%	-	-
08/31	1,894	1,950	1,875	1,915	0%	14,400	-	+13.99%	-	-
08/28	1,886	1,938	1,885	1,915	+0.31%	12,500	-	+14.95%	-	-
08/27	1,912	1,940	1,847	1,909	-0.16%	35,200	-	+15.42%	-	-
08/26	1,976	1,978	1,895	1,912	-3.24%	21,300	-	+16.44%	-	-
08/25	1,900	1,997	1,900	1,976	+5.11%	43,200	-	+21.23%	-	-
08/24	1,855	1,900	1,842	1,880	+1.29%	22,500	-	+16.26%	-	-
08/21	1,830	1,868	1,795	1,856	-0.75%	13,500	-	+15.42%	-	-
08/20	1,814	1,886	1,802	1,870	+1.14%	11,500	-	+16.73%	-	-
08/19	1,816	1,906	1,753	1,849	-0.38%	29,900	-	+16.14%	-	-
08/18	1,805	1,923	1,805	1,856	-0.64%	28,400	-	+17.32%	-	-
08/17	1,643	1,877	1,612	1,868	+22.65%	185,300	-	+18.6%	-	-
08/14	1,550	1,587	1,517	1,523	-1.36%	16,300	-	-2.62%	-	-
08/13	1,502	1,550	1,502	1,544	+1.98%	6,000	-	-1.34%	-	-
08/12	1,482	1,535	1,482	1,514	+2.02%	6,400	-	-3.32%	-	-
08/10	1,503	1,546	1,483	1,484	-1.79%	20,100	-	-5.48%	-	-
08/07	1,522	1,530	1,490	1,511	-0.26%	5,400	-	-4.12%	-	-
08/06	1,553	1,553	1,515	1,515	-1.94%	7,800	-	-3.99%	-	-
08/05	1,511	1,580	1,511	1,545	+1.58%	11,700	-	-1.97%	-	-
08/04	1,497	1,530	1,494	1,521	+1.67%	11,400	-	-3.18%	-	-
08/03	1,480	1,508	1,477	1,496	-0.93%	6,100	-	-4.53%	-	-
07/31	1,490	1,529	1,450	1,510	+2.86%	19,500	-	-3.45%	-	-
07/30	1,392	1,469	1,392	1,468	+3.23%	15,700	-	-6.08%	-	-
07/29	1,521	1,539	1,393	1,422	-7.42%	72,300	-	-9.14%	-	-
07/28	1,596	1,596	1,516	1,536	-3.88%	9,900	-	-1.98%	-	-
07/27	1,584	1,613	1,577	1,598	+0.88%	14,500	-	+2.04%	-	-
07/24	1,595	1,595	1,546	1,584	-0.69%	10,300	-	+1.47%	-	-
07/23	1,603	1,603	1,567	1,595	-0.99%	9,800	-	+2.11%	-	-
07/22	1,606	1,630	1,574	1,611	-0.49%	18,700	-	+3.94%	-	-
07/21	1,636	1,650	1,612	1,619	-1.4%	16,100	-	+5.47%	-	-
07/17	1,650	1,689	1,525	1,642	-1.26%	34,700	-	+8.03%	-	-
07/16	1,715	1,715	1,641	1,663	-3.03%	9,600	-	+10.65%	-	-
07/15	1,628	1,720	1,620	1,715	+5.93%	25,500	-	+15.49%	-	-
07/14	1,610	1,650	1,596	1,619	+1%	9,400	-	+10.51%	-	-
07/13	1,663	1,698	1,601	1,603	-3.61%	24,600	-	+10.48%	-	-
07/10	1,590	1,707	1,587	1,663	+4.59%	20,000	-	+15.57%	-	-
07/09	1,535	1,597	1,518	1,590	+2.71%	13,700	-	+11.42%	-	-
07/08	1,557	1,577	1,522	1,548	-1.78%	17,300	-	+9.24%	-	-
07/07	1,625	1,650	1,568	1,576	-2.48%	13,300	-	+11.06%	-	-
07/06	1,635	1,680	1,570	1,616	-1.76%	29,900	-	+13.72%	-	-
07/03	1,716	1,737	1,610	1,645	+5.72%	103,500	-	+15.52%	-	-
07/02	1,479	1,580	1,451	1,556	+7.16%	30,700	-	+9.19%	-	-
07/01	1,430	1,455	1,400	1,452	+1.75%	18,400	-	+1.4%	-	-
06/30	1,427	1,454	1,409	1,427	+0.56%	16,900	-	-0.83%	-	-
06/29	1,425	1,446	1,400	1,419	-0.42%	24,000	-	-2%	-	-
06/26	1,469	1,486	1,415	1,425	-4.04%	37,900	-	-2.06%	-	-
06/25	1,546	1,546	1,445	1,485	-1.39%	48,800	-	+1.5%	-	-
06/24	1,480	1,564	1,480	1,506	+1.28%	25,900	-	+2.73%	-	-
06/23	1,511	1,545	1,479	1,487	-1.59%	26,800	-	+1.29%	-	-
06/22	1,460	1,566	1,446	1,511	+3.21%	40,000	-	+2.58%	-	-
06/19	1,571	1,590	1,456	1,464	-8.67%	177,900	-	-1.08%	-	-
06/18	1,299	1,603	1,280	1,603	+23.02%	163,800	-	+6.87%	-	-
06/17	1,246	1,347	1,246	1,303	+5.76%	30,800	-	-13.99%	-	-
06/16	1,230	1,263	1,226	1,232	-1.75%	24,900	-	-20.41%	-	-
06/15	1,241	1,270	1,218	1,254	+3.04%	122,700	-	-20.88%	-	-
06/12	1,220	1,235	1,200	1,217	+0.33%	25,600	-	-25.29%	-	-
06/11	1,205	1,219	1,167	1,213	-0.49%	36,100	-	-27.67%	-	-
06/10	1,250	1,275	1,185	1,219	-3.33%	85,400	-	-29.13%	-	-
06/09	1,323	1,323	1,246	1,261	-2.47%	42,900	-	-28.35%	-	-
06/08	1,317	1,347	1,234	1,293	-5.62%	182,700	-	-27.89%	-	-
06/05	1,337	1,400	1,310	1,370	+2.7%	142,200	-	-24.85%	-	-
06/04	1,599	1,599	1,334	1,334	-16.57%	158,500	-	-27.81%	-	-
06/03	1,668	1,669	1,590	1,599	-2.62%	31,700	-	-14.45%	-	-
06/02	1,650	1,676	1,605	1,642	-2.15%	27,000	-	-12%	-	-
06/01	1,712	1,712	1,616	1,678	0%	60,700	-	-9.88%	-	-
05/29	1,705	1,756	1,678	1,678	-2.78%	43,700	-	-9.69%	-	-
05/28	1,640	1,726	1,623	1,726	+5.24%	31,000	-	-6.9%	-	-
05/27	1,633	1,665	1,616	1,640	+0.12%	28,700	-	-11.26%	-	-
05/26	1,604	1,725	1,576	1,638	+2.63%	44,300	-	-11.22%	-	-
05/25	1,640	1,681	1,574	1,596	-1.42%	46,400	-	-13.26%	-	-
05/22	1,577	1,633	1,569	1,619	+2.66%	32,800	-	-11.82%	-	-
05/21	1,548	1,600	1,541	1,577	+2.2%	95,100	-	-13.78%	-	-
05/20	1,630	1,691	1,507	1,543	-4.99%	103,100	-	-15.36%	-	-
05/19	1,684	1,696	1,592	1,624	-2.64%	155,900	-	-10.72%	-	-
05/18	1,855	1,857	1,583	1,668	-15.54%	251,000	-	-7.95%	-	-
05/15	1,985	2,000	1,955	1,975	-0.25%	44,900	-	+9.66%	-	-
05/14	2,127	2,149	1,966	1,980	-6.91%	100,400	-	+11.55%	-	-
05/13	2,165	2,222	2,115	2,127	-1.25%	40,700	-	+21.54%	-	-
05/12	2,340	2,340	2,125	2,154	-8.38%	109,000	-	+25.38%	-	-
05/11	2,470	2,470	2,335	2,351	-2.85%	58,400	-	+39.53%	-	-
05/08	2,245	2,469	2,245	2,420	+5.45%	89,000	-	+47.47%	-	-
05/07	2,257	2,398	2,221	2,295	+3.61%	102,400	-	+43.8%	-	-
05/01	2,040	2,251	2,040	2,215	+6.9%	72,300	-	+41.81%	-	-
04/30	2,023	2,072	2,004	2,072	+0.53%	29,900	-	+35.51%	-	-
04/28	1,949	2,140	1,914	2,061	+3.62%	125,900	-	+37.13%	-	-

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
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	-	-19.47% 10/24
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	+44.31% 3/9	-36.3% 8/24
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	+61.17% 1/12	-37.39% 2/12
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	+43.85% 1/30	-17.31% 3/15
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	+25.09% 1/9	-16.48% 10/26
2019年 9月期	1,300 10/2	505 12/25	944,500 2/27	44億5978万	17億3245万	+23.71% 2/27	-35.44% 12/25
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	+91.04% 2/26	-49.66% 3/19
2021年 9月期	853 11/5	502 10/30	1,931,100 11/4	29億2630万	17億2216万	+34.45% 11/6	-14.67% 5/17
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	+73.25% 11/24	-23.79% 1/17
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	+39.31% 10/2	-18.99% 8/18
2024年 9月期	962 10/3	386 8/6	4,321,500 10/3	35億5064万	14億9505万	+28.66% 8/21	-27.03% 8/5
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	+54.15% 8/19	-17.74% 10/1
最新	1,882 2026/9/25		15,300	83億9290万		+0.32% 1,876

年間値上がり率

2015/12/30 vs 2014/12/30: 41%（1.41倍）
2016/12/30 vs 2015/12/30: -41%（0.59倍）
2017/12/29 vs 2016/12/30: -26%（0.74倍）
2018/12/28 vs 2017/12/29: -55%（0.45倍）
2019/12/30 vs 2018/12/28: 5%（1.05倍）
2020/12/30 vs 2019/12/30: 11%（1.11倍）
2021/12/30 vs 2020/12/30: 92%（1.92倍）
2022/12/30 vs 2021/12/30: -40%（0.6倍）
2023/12/29 vs 2022/12/30: -31%（0.69倍）
2024/12/30 vs 2023/12/29: 40%（1.4倍）
2025/12/30 vs 2024/12/30: 83%（1.83倍）
2026/09/25 vs 2025/12/30: 36%（1.36倍）
過去安値 341円（2020/03/23）: 452%（5.52倍）
1,882円（9/25）

デジタルプラス（3691）の株価チャート

株価

9/25

乖離率

2026/04/28～2026/09/25

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート