データ・アプリケーション（3848）の株価チャート
株価
6/3
- 前日 (6/2)
- 898
- 始値
- 896
- 高値
- 896
- 安値
- 875
- 終値 -0.78%
- 891
- 出来高 +58.82%
- 2,700
乖離率
- 株価（5日）
移動平均値 - -2.3%
912 - 株価（25日）
移動平均値 - -1.76%
907 - 出来高（5日）
移動平均値 - -11.18%
3,040
2026/01/05～2026/06/03
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 | ||||||||||
| 06/03 | 896 | 896 | 875 | 891 | -0.78% | 2,700 | 66億587万 | -1.76% | 31.89 | 1.18 |
| 06/02 | 900 | 906 | 896 | 898 | -1.64% | 1,700 | 66億5777万 | -1.21% | 32.14 | 1.19 |
| 06/01 | 929 | 929 | 903 | 913 | -1.93% | 2,900 | 67億6898万 | +0.22% | 32.67 | 1.21 |
| 05/29 | 935 | 938 | 916 | 931 | +0.32% | 3,300 | 69億243万 | +2.08% | 33.32 | 1.23 |
| 05/28 | 916 | 928 | 900 | 928 | +3% | 4,600 | 68億8019万 | +1.64% | 33.21 | 1.23 |
| 05/27 | 900 | 919 | 898 | 901 | +0.78% | 3,200 | 66億8001万 | -1.53% | 32.25 | 1.19 |
| 05/26 | 904 | 904 | 894 | 894 | -1.11% | 1,000 | 66億2811万 | -2.19% | 31.99 | 1.18 |
| 05/25 | 895 | 928 | 895 | 904 | +1.23% | 2,400 | 67億225万 | -0.99% | 32.35 | 1.2 |
| 05/22 | 899 | 904 | 893 | 893 | -1.76% | 1,600 | 66億2070万 | -2.08% | 31.96 | 1.18 |
| 05/21 | 886 | 909 | 885 | 909 | +3.41% | 1,900 | 67億3932万 | -0.22% | 32.53 | 1.2 |
| 05/20 | 888 | 895 | 879 | 879 | -1.01% | 2,700 | 65億1690万 | -3.41% | 31.46 | 1.16 |
| 05/19 | 893 | 899 | 888 | 888 | -0.56% | 1,100 | 65億8363万 | -2.42% | 31.78 | 1.18 |
| 05/18 | 885 | 900 | 883 | 893 | +1.36% | 2,300 | 66億2070万 | -1.87% | 31.96 | 1.18 |
| 05/15 | 894 | 908 | 881 | 881 | -1.67% | 3,200 | 65億3173万 | -3.08% | 31.53 | 1.17 |
| 05/14 | 910 | 911 | 895 | 896 | -4.27% | 10,000 | 66億4294万 | -1.32% | 32.07 | 1.19 |
| 05/13 | 932 | 940 | 928 | 936 | +1.41% | 4,400 | 69億3950万 | +3.31% | 33.5 | 1.24 |
| 05/12 | 920 | 933 | 920 | 923 | +0.33% | 2,900 | 68億4312万 | +2.21% | 33.03 | 1.22 |
| 05/11 | 916 | 927 | 916 | 920 | +0.44% | 1,400 | 68億2088万 | +2.22% | 32.93 | 1.22 |
| 05/08 | 921 | 930 | 916 | 916 | -0.54% | 1,200 | 67億9122万 | +2% | 32.78 | 1.21 |
| 05/07 | 921 | 934 | 915 | 921 | 0% | 2,100 | 68億2829万 | +2.68% | 32.96 | 1.22 |
| 05/01 | 930 | 930 | 910 | 921 | +0.22% | 1,900 | 68億2829万 | +2.56% | 32.96 | 1.22 |
| 04/30 | 925 | 925 | 907 | 919 | -0.11% | 2,300 | 68億1346万 | +2.11% | 32.89 | 1.22 |
| 04/28 | 919 | 922 | 904 | 920 | +1.77% | 2,900 | 68億2088万 | +2% | 32.93 | 1.22 |
| 04/27 | 905 | 916 | 904 | 904 | -0.11% | 3,100 | 67億225万 | 0% | 32.35 | 1.2 |
| 04/24 | 921 | 938 | 901 | 905 | -2.69% | 7,800 | 67億967万 | -0.33% | 32.39 | 1.2 |
| 04/23 | 938 | 938 | 930 | 930 | -0.85% | 2,500 | 68億9502万 | +1.97% | 33.28 | 1.23 |
| 04/22 | 941 | 941 | 918 | 938 | -1.37% | 4,700 | 69億5433万 | +2.51% | 33.57 | 1.24 |
| 04/21 | 943 | 955 | 939 | 951 | -0.73% | 6,200 | 70億5071万 | +3.59% | 34.03 | 1.26 |
| 04/20 | 988 | 988 | 938 | 958 | -2.15% | 22,700 | 71億261万 | +4.13% | 34.28 | 1.27 |
| 04/17 | 913 | 1,022 | 913 | 979 | +11.89% | 134,000 | 72億5830万 | +6.3% | 35.04 | 1.3 |
| 04/16 | 884 | 884 | 875 | 875 | +0.23% | 1,200 | 64億8725万 | -4.99% | 31.31 | 1.16 |
| 04/15 | 864 | 873 | 863 | 873 | 0% | 3,400 | 64億7242万 | -5.72% | 31.24 | 1.16 |
| 04/14 | 887 | 889 | 869 | 873 | -0.68% | 1,800 | 64億7242万 | -6.13% | 31.24 | 1.16 |
| 04/13 | 881 | 887 | 871 | 879 | -0.23% | 1,700 | 65億1690万 | -5.89% | 31.46 | 1.16 |
| 04/10 | 879 | 883 | 869 | 881 | +0.23% | 700 | 65億3173万 | -5.98% | 31.53 | 1.17 |
| 04/09 | 888 | 894 | 879 | 879 | -1.12% | 1,900 | 65億1690万 | -6.59% | 31.46 | 1.16 |
| 04/08 | 860 | 899 | 860 | 889 | +4.22% | 7,800 | 65億9104万 | -5.73% | 31.82 | 1.18 |
| 04/07 | 859 | 861 | 852 | 853 | -0.47% | 1,800 | 63億2414万 | -9.93% | 30.53 | 1.13 |
| 04/06 | 855 | 868 | 855 | 857 | +0.59% | 3,600 | 63億5379万 | -9.98% | 30.67 | 1.13 |
| 04/03 | 855 | 856 | 851 | 852 | 0% | 4,300 | 63億1672万 | -10.97% | 30.49 | 1.13 |
| 04/02 | 861 | 865 | 852 | 852 | -0.93% | 4,300 | 63億1672万 | -11.25% | 30.49 | 1.13 |
| 04/01 | 868 | 884 | 860 | 860 | -0.58% | 5,600 | 63億7604万 | -10.79% | 30.78 | 1.14 |
| 03/31 | 864 | 894 | 851 | 865 | -1.59% | 6,800 | 64億1311万 | -10.55% | 35.3 | 1.14 |
| 03/30 | 872 | 905 | 870 | 879 | -7.67% | 30,000 | 65億1690万 | -9.38% | 35.85 | 1.16 |
| 03/27 | 968 | 973 | 946 | 952 | -1.65% | 91,700 | 70億5812万 | -2.06% | 38.83 | 1.26 |
| 03/26 | 982 | 982 | 963 | 968 | -1.53% | 17,600 | 71億7675万 | -0.41% | 39.48 | 1.28 |
| 03/25 | 977 | 986 | 975 | 983 | +0.61% | 8,600 | 72億8796万 | +1.24% | 40.09 | 1.3 |
| 03/24 | 984 | 991 | 970 | 977 | -0.51% | 5,400 | 72億4347万 | +0.72% | 39.85 | 1.29 |
| 03/23 | 1,000 | 1,000 | 969 | 982 | -2.29% | 12,300 | 72億8054万 | +1.45% | 40.05 | 1.3 |
| 03/19 | 1,014 | 1,014 | 994 | 1,005 | -0.89% | 6,500 | 74億5107万 | +3.82% | 40.99 | 1.33 |
| 03/18 | 1,020 | 1,020 | 1,000 | 1,014 | +0.9% | 3,000 | 75億1779万 | +4.75% | 41.36 | 1.34 |
| 03/17 | 1,000 | 1,017 | 997 | 1,005 | +0.7% | 7,000 | 74億5107万 | +3.82% | 40.99 | 1.33 |
| 03/16 | 999 | 999 | 994 | 998 | +0.81% | 1,700 | 73億9917万 | +2.99% | 40.7 | 1.32 |
| 03/13 | 986 | 994 | 986 | 990 | +0.2% | 2,000 | 73億3986万 | +2.17% | 40.38 | 1.31 |
| 03/12 | 999 | 999 | 985 | 988 | -1.1% | 8,700 | 73億2503万 | +1.65% | 40.29 | 1.31 |
| 03/11 | 985 | 1,000 | 980 | 999 | +1.94% | 4,200 | 74億658万 | +2.46% | 40.74 | 1.32 |
| 03/10 | 969 | 980 | 968 | 980 | +2.4% | 2,900 | 72億6572万 | +0.51% | 39.97 | 1.3 |
| 03/09 | 951 | 957 | 946 | 957 | -0.62% | 3,200 | 70億9519万 | -1.85% | 39.03 | 1.27 |
| 03/06 | 955 | 970 | 955 | 963 | -0.72% | 4,900 | 71億3968万 | -1.43% | 39.28 | 1.27 |
| 03/05 | 978 | 978 | 958 | 970 | +2.32% | 3,600 | 71億9158万 | -0.82% | 39.56 | 1.28 |
| 03/04 | 971 | 975 | 947 | 948 | -2.77% | 10,300 | 70億2847万 | -3.36% | 38.66 | 1.25 |
| 03/03 | 975 | 977 | 967 | 975 | 0% | 6,600 | 72億2865万 | -0.91% | 39.76 | 1.29 |
| 03/02 | 971 | 975 | 955 | 975 | -0.81% | 6,300 | 72億2865万 | -1.12% | 39.76 | 1.29 |
| 02/27 | 943 | 993 | 943 | 983 | +4.13% | 10,000 | 72億8796万 | -0.51% | 40.09 | 1.3 |
| 02/26 | 955 | 955 | 943 | 944 | +0.32% | 6,300 | 69億9881万 | -4.93% | 38.5 | 1.25 |
| 02/25 | 936 | 949 | 936 | 941 | +0.53% | 4,600 | 69億7657万 | -5.43% | 38.38 | 1.24 |
| 02/24 | 947 | 950 | 936 | 936 | +0.21% | 8,200 | 69億3950万 | -6.12% | 38.17 | 1.24 |
| 02/20 | 957 | 957 | 934 | 934 | -0.85% | 6,400 | 69億2467万 | -6.32% | 38.09 | 1.24 |
| 02/19 | 955 | 955 | 940 | 942 | -0.21% | 4,800 | 69億8398万 | -5.52% | 38.42 | 1.25 |
| 02/18 | 944 | 956 | 944 | 944 | +0.32% | 1,900 | 69億9881万 | -5.22% | 38.5 | 1.25 |
| 02/17 | 950 | 966 | 941 | 941 | -0.95% | 6,900 | 69億7657万 | -5.43% | 38.38 | 1.24 |
| 02/16 | 941 | 984 | 941 | 950 | +1.06% | 17,000 | 70億4330万 | -4.52% | 38.74 | 1.26 |
| 02/13 | 967 | 988 | 940 | 940 | -4.08% | 17,800 | 69億6916万 | -5.34% | 38.34 | 1.24 |
| 02/12 | 1,002 | 1,018 | 980 | 980 | -2.78% | 14,500 | 72億6572万 | -1.21% | 39.97 | 1.3 |
| 02/10 | 1,027 | 1,027 | 1,006 | 1,008 | -0.49% | 10,500 | 74億7331万 | +1.92% | 41.11 | 1.33 |
| 02/09 | 1,020 | 1,039 | 1,012 | 1,013 | -0.69% | 7,100 | 75億1038万 | +2.95% | 41.31 | 1.34 |
| 02/06 | 1,014 | 1,038 | 1,010 | 1,020 | +0.39% | 4,800 | 75億6228万 | +4.19% | 41.6 | 1.35 |
| 02/05 | 1,025 | 1,033 | 1,016 | 1,016 | -2.5% | 2,900 | 75億3262万 | +4.31% | 41.44 | 1.34 |
| 02/04 | 1,069 | 1,075 | 1,035 | 1,042 | -2.53% | 4,000 | 77億2538万 | +7.64% | 42.5 | 1.38 |
| 02/03 | 1,000 | 1,069 | 1,000 | 1,069 | +7.44% | 11,500 | 79億2556万 | +11.12% | 43.6 | 1.41 |
| 02/02 | 994 | 995 | 994 | 995 | +0.1% | 300 | 73億7693万 | +4.3% | 40.58 | 1.32 |
| 01/30 | 988 | 999 | 988 | 994 | +0.4% | 3,200 | 73億6951万 | +4.74% | 40.54 | 1.31 |
| 01/29 | 1,005 | 1,005 | 990 | 990 | -2.17% | 4,400 | 73億3986万 | +4.87% | 40.38 | 1.31 |
| 01/28 | 1,026 | 1,026 | 1,003 | 1,012 | -1.36% | 2,000 | 75億296万 | +7.77% | 41.27 | 1.34 |
| 01/27 | 1,027 | 1,054 | 1,005 | 1,026 | +0.39% | 2,900 | 76億676万 | +9.97% | 41.84 | 1.36 |
| 01/26 | 1,039 | 1,066 | 1,020 | 1,022 | -1.73% | 11,300 | 75億7710万 | +10.25% | 41.68 | 1.35 |
| 01/23 | 995 | 1,040 | 990 | 1,040 | +3.07% | 17,000 | 77億1056万 | +13.04% | 42.42 | 1.38 |
| 01/22 | 1,085 | 1,085 | 1,009 | 1,009 | -8.69% | 37,500 | 74億8072万 | +10.51% | 41.15 | 1.33 |
| 01/21 | 995 | 1,272 | 978 | 1,105 | +8.97% | 277,700 | 81億9247万 | +21.7% | 45.07 | 1.46 |
| 01/20 | 975 | 1,015 | 969 | 1,014 | +4.43% | 19,100 | 75億1779万 | +12.92% | 41.36 | 1.34 |
| 01/19 | 942 | 990 | 938 | 971 | +3.19% | 17,400 | 71億9899万 | +8.73% | 39.6 | 1.28 |
| 01/16 | 945 | 945 | 931 | 941 | +1.18% | 4,200 | 69億7657万 | +5.85% | 38.38 | 1.24 |
| 01/15 | 931 | 934 | 926 | 930 | +0.43% | 4,400 | 68億9502万 | +4.97% | 37.93 | 1.23 |
| 01/14 | 926 | 932 | 923 | 926 | 0% | 2,000 | 68億6536万 | +4.87% | 37.77 | 1.22 |
| 01/13 | 933 | 945 | 921 | 926 | +0.22% | 6,700 | 68億6536万 | +4.99% | 37.77 | 1.22 |
| 01/09 | 923 | 924 | 912 | 924 | +1.43% | 6,900 | 68億5053万 | +5% | 37.68 | 1.22 |
| 01/08 | 909 | 918 | 909 | 911 | +0.44% | 1,800 | 67億5415万 | +3.64% | 37.15 | 1.21 |
| 01/07 | 900 | 925 | 900 | 907 | +0.33% | 4,200 | 67億2449万 | +3.3% | 36.99 | 1.2 |
| 01/06 | 890 | 904 | 885 | 904 | +1.57% | 6,400 | 67億225万 | +3.08% | 36.87 | 1.2 |
| 01/05 | 891 | 895 | 890 | 890 | 0% | 3,200 | 65億9846万 | +1.6% | 36.3 | 1.18 |
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 | |
| 2008年 3月期 | 1,120 448,000 4/27 | 129 51,400 3/27 | 5,326,800 13,317 4/25 | - | - | +44.39% 10/9 | -35.19% 8/7 |
| 2009年 3月期 | 295 118,000 6/3 | 60 24,000 10/28 | 484,800 1,212 6/3 | - | - | +54.59% 11/6 | -47.3% 10/10 |
| 2010年 3月期 | 149 59,500 9/1 | 103 41,100 1/7 41,100 12/30 | 17,200 43 8/25 | - | - | +77.82% 4/20 | -11.83% 12/1 |
| 2011年 3月期 | 724 289,500 2/23 | 111 44,500 4/2 44,300 4/1 | 2,542,400 6,356 2/23 | 50億835万 | 7億6639万 | +88.01% 1/6 | -36.86% 3/15 |
| 2012年 3月期 | 425 169,800 4/25 | 187 74,700 10/4 | 734,400 1,836 8/3 | 29億3754万 | 12億9231万 | +39.41% 8/2 | -25.07% 5/25 |
| 2013年 3月期 | 513 205,000 1/21 | 198 79,200 6/5 79,000 6/4 | 562,000 1,405 10/18 | 35億4650万 | 13億6670万 | +37.02% 10/31 | -14.75% 5/18 |
| 2014年 3月期 | 663 1,325 11/25 | 315 630 2/4 | 1,226,000 613,000 11/25 | 45億8450万 | 22億4053万 | +50.67% 11/25 | -23.63% 2/4 |
| 2015年 3月期 | 497 993 11/21 | 324 647 10/14 | 440,400 220,200 11/20 | 35億4838万 | 23億99万 | +28.76% 11/20 | -10.8% 5/15 |
| 2016年 3月期 | 1,368 2,735 10/16 | 415 829 4/2 | 3,589,600 1,794,800 8/4 | 100億1447万 | 29億7644万 | +65.1% 8/6 | -31.43% 2/12 |
| 2017年 3月期 | 761 1,522 11/25 | 375 750 6/24 | 1,406,400 703,200 10/27 | 56億4205万 | 27億8025万 | +34.7% 10/31 | -19.08% 5/18 |
| 2018年 3月期 | 1,118 2,235 12/15 | 510 1,020 4/7 | 378,400 189,200 12/15 | 82億8514万 | 37億8114万 | +21.31% 12/15 | -10.69% 2/14 |
| 2019年 3月期 | 1,204 2,408 5/23 | 829 1,658 12/21 | 221,800 110,900 5/23 | 89億2645万 | 61億4620万 | +13.84% 6/1 | -16.6% 8/7 |
| 2020年 3月期 | 966 1,932 4/3 | 508 1,016 3/13 | 45,000 22,500 1/28 | 71億6192万 | 37億6631万 | +22.14% 4/20 | -24.96% 3/13 |
| 2021年 3月期 | 1,020 2,040 1/20 | 567 1,134 4/1 | 465,600 232,800 1/20 | 75億6228万 | 42億373万 | +13.39% 5/12 | -6.64% 8/20 |
| 2022年 3月期 | 1,067 2,134 11/9 | 747 1,493 6/25 | 183,200 91,600 11/9 | 79億1073万 | 55億3455万 | +17.3% 11/9 | -8.38% 5/28 |
| 2023年 3月期 | 1,082 2,163 1/11 | 734 1,468 10/7 | 221,000 110,500 1/11 | 80億1824万 | 54億4187万 | +10.88% 1/11 | -6.11% 4/3 |
| 2024年 3月期 | 1,400 3/25 | 853 6/30 | 288,200 3/25 | 103億7960万 | 63億2414万 | +20.43% 8/9 | -8.64% 10/4 |
| 2025年 3月期 | 1,133 4/3 4/1 | 728 8/6 | 199,300 6/26 | 84億6万 | 53億9739万 | +8.05% 3/21 | -16.43% 8/6 |
| 2026年 3月期 | 1,272 1/21 | 743 4/7 | 277,700 1/21 | 94億3060万 | 55億860万 | +21.76% 1/21 | -11.29% 4/2 |
| 最新 | 891 2026/6/3 | 2,700 | 66億587万 | -1.76% 907 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -63%（0.37倍）
- 2009/12/30 vs 2008/12/30
- -27%（0.73倍）
- 2010/12/30 vs 2009/12/30
- 146%（2.46倍）
- 2011/12/29 vs 2010/12/30
- -16%（0.84倍）
- 2012/12/28 vs 2011/12/29
- 75%（1.75倍）
- 2013/12/30 vs 2012/12/28
- 21%（1.21倍）
- 2014/12/30 vs 2013/12/30
- -17%（0.83倍）
- 2015/12/30 vs 2014/12/30
- 138%（2.38倍）
- 2016/12/30 vs 2015/12/30
- -31%（0.69倍）
- 2017/12/29 vs 2016/12/30
- 57%（1.57倍）
- 2018/12/28 vs 2017/12/29
- -3%（0.97倍）
- 2019/12/30 vs 2018/12/28
- -5%（0.95倍）
- 2020/12/30 vs 2019/12/30
- -6%（0.94倍）
- 2021/12/30 vs 2020/12/30
- 1%（1.01倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- 15%（1.15倍）
- 2024/12/30 vs 2023/12/29
- -19%（0.81倍）
- 2025/12/30 vs 2024/12/30
- 11%（1.11倍）
- 2026/06/03 vs 2025/12/30
- 0%（1倍）
- 過去安値
60円（2008/10/28） - 1385%（14.85倍）
891円（6/3）
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。
