データセクション（3905）の株価チャート
株価
5/29
- 前日 (5/28)
- 5,140
- 始値
- 5,400
- 高値
- 6,140
- 安値
- 5,360
- 終値 +19.46%
- 6,140
- 出来高 -42.36%
- 3,273,500
乖離率
- 株価（5日）
移動平均値 - +23.17%
4,985 - 株価（25日）
移動平均値 - +117.42%
2,824 - 出来高（5日）
移動平均値 - -42.99%
5,741,860
2025/12/26～2026/05/29
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 | ||||||||||
| 05/29 | 5,400 | 6,140 | 5,360 | 6,140 | +19.46% | 3,273,500 | 1827億8197万 | +117.42% | 20.9 | 9.82 |
| 05/28 | 4,335 | 5,140 | 4,335 | 5,140 | +15.9% | 5,679,600 | 1530億1292万 | +94.55% | 17.5 | 8.22 |
| 05/27 | 4,760 | 4,820 | 4,325 | 4,435 | -6.04% | 3,305,100 | 1320億2574万 | +77.33% | 15.1 | 7.09 |
| 05/26 | 4,420 | 4,820 | 4,285 | 4,720 | +5.12% | 5,811,800 | 1405億992万 | +97.9% | 16.07 | 7.55 |
| 05/25 | 4,800 | 5,000 | 4,100 | 4,490 | -6.46% | 10,639,300 | 1336億6303万 | +99.11% | 15.29 | 7.18 |
| 05/22 | 4,240 | 4,800 | 4,200 | 4,800 | +17.07% | 5,125,700 | 1428億9144万 | +125.04% | 16.34 | 7.68 |
| 05/21 | 3,500 | 4,100 | 3,260 | 4,100 | +20.59% | 4,489,500 | 1220億5310万 | +105.41% | 13.96 | 6.56 |
| 05/20 | 3,135 | 3,465 | 2,945 | 3,400 | +1.64% | 5,101,700 | 1012億1477万 | +80.18% | 11.57 | 5.44 |
| 05/19 | 3,345 | 3,345 | 3,345 | 3,345 | +17.66% | 1,262,000 | 995億7747万 | +85.22% | 11.39 | 5.35 |
| 05/18 | 2,843 | 2,843 | 2,843 | 2,843 | +21.34% | 208,200 | 846億3341万 | +64.62% | 9.68 | 4.55 |
| 05/15 | 2,213 | 2,465 | 2,194 | 2,343 | +9.03% | 2,238,800 | 697億4888万 | +40.64% | 7.98 | 3.75 |
| 05/14 | 2,302 | 2,367 | 2,107 | 2,149 | -5.7% | 1,153,000 | 639億7369万 | +32.25% | 7.32 | 3.44 |
| 05/13 | 2,193 | 2,318 | 2,105 | 2,279 | +1.29% | 1,438,900 | 678億4366万 | +43.15% | 7.76 | 3.64 |
| 05/12 | 2,336 | 2,498 | 2,200 | 2,250 | -4.66% | 3,375,500 | 669億8036万 | +44.69% | 7.66 | 3.6 |
| 05/11 | 2,060 | 2,550 | 1,946 | 2,360 | +12.97% | 10,237,600 | 702億5496万 | +55.26% | 8.03 | 3.77 |
| 05/08 | 1,673 | 2,089 | 1,668 | 2,089 | +23.68% | 4,014,200 | 621億8754万 | +41.44% | 7.11 | 3.34 |
| 05/07 | 1,524 | 1,689 | 1,514 | 1,689 | +14.59% | 1,407,100 | 502億7992万 | +16.8% | 5.75 | 2.7 |
| 05/01 | 1,488 | 1,509 | 1,469 | 1,474 | -0.87% | 414,200 | 438億7958万 | +2.79% | 5.02 | 2.36 |
| 04/30 | 1,500 | 1,515 | 1,460 | 1,487 | -1.06% | 264,200 | 442億6657万 | +3.91% | 5.06 | 2.38 |
| 04/28 | 1,461 | 1,503 | 1,441 | 1,503 | +2.45% | 205,100 | 447億4288万 | +5.18% | 5.12 | 2.4 |
| 04/27 | 1,467 | 1,478 | 1,406 | 1,467 | -0.81% | 317,600 | 436億7119万 | +3.16% | 4.99 | 2.35 |
| 04/24 | 1,492 | 1,519 | 1,464 | 1,479 | -1.66% | 323,900 | 440億2842万 | +4.52% | 5.04 | 2.36 |
| 04/23 | 1,535 | 1,545 | 1,462 | 1,504 | -1.44% | 456,700 | 447億7265万 | +6.29% | 5.12 | 2.4 |
| 04/22 | 1,551 | 1,590 | 1,486 | 1,526 | -3.96% | 686,200 | 454億2757万 | +7.77% | 5.2 | 2.44 |
| 04/21 | 1,600 | 1,673 | 1,568 | 1,589 | -0.06% | 1,372,400 | 473億302万 | +12.14% | 5.41 | 2.54 |
| 04/20 | 1,562 | 1,648 | 1,501 | 1,590 | -0.75% | 1,527,700 | 473億3279万 | +12.21% | 5.41 | 2.54 |
| 04/17 | 1,584 | 1,619 | 1,551 | 1,602 | +3.56% | 1,587,400 | 476億9001万 | +12.98% | 5.45 | 2.56 |
| 04/16 | 1,520 | 1,680 | 1,442 | 1,547 | +5.02% | 4,128,900 | 460億5272万 | +8.79% | 5.27 | 2.47 |
| 04/15 | 1,473 | 1,509 | 1,434 | 1,473 | +1.8% | 534,000 | 438億4981万 | +3.15% | 5.01 | 2.36 |
| 04/14 | 1,380 | 1,451 | 1,380 | 1,447 | +6.16% | 488,700 | 430億7581万 | +0.84% | 4.93 | 2.31 |
| 04/13 | 1,346 | 1,369 | 1,343 | 1,363 | -0.15% | 230,100 | 405億7521万 | -5.28% | 4.64 | 2.18 |
| 04/10 | 1,379 | 1,418 | 1,346 | 1,365 | -1.02% | 443,700 | 406億3475万 | -5.67% | 4.65 | 2.18 |
| 04/09 | 1,375 | 1,385 | 1,335 | 1,379 | -0.29% | 359,200 | 410億5152万 | -5.29% | 4.69 | 2.2 |
| 04/08 | 1,363 | 1,400 | 1,325 | 1,383 | +6.06% | 753,800 | 411億7059万 | -5.4% | 4.71 | 2.21 |
| 04/07 | 1,304 | 1,341 | 1,292 | 1,304 | -1.06% | 305,100 | 388億1884万 | -11.59% | 4.44 | 2.09 |
| 04/06 | 1,337 | 1,345 | 1,307 | 1,318 | -1.42% | 302,300 | 392億3560万 | -11.84% | 4.49 | 2.11 |
| 04/03 | 1,361 | 1,383 | 1,326 | 1,337 | -1.33% | 472,700 | 398億122万 | -11.92% | 4.55 | 2.14 |
| 04/02 | 1,375 | 1,394 | 1,331 | 1,355 | -1.31% | 307,000 | 403億3706万 | -11.96% | 4.61 | 2.17 |
| 04/01 | 1,310 | 1,384 | 1,310 | 1,373 | +8.11% | 440,600 | 408億7290万 | -11.93% | 4.67 | 2.2 |
| 03/31 | 1,297 | 1,331 | 1,270 | 1,270 | -4.8% | 459,400 | 378億669万 | -19.42% | 13.43 | 2.03 |
| 03/30 | 1,303 | 1,339 | 1,297 | 1,334 | -4.03% | 407,500 | 397億1191万 | -16.68% | 14.13 | 2.14 |
| 03/27 | 1,380 | 1,404 | 1,335 | 1,390 | -0.36% | 299,200 | 413億7898万 | -14.46% | 14.72 | 2.23 |
| 03/26 | 1,395 | 1,422 | 1,375 | 1,395 | -2.45% | 357,900 | 415億2782万 | -15.25% | 14.78 | 2.23 |
| 03/25 | 1,336 | 1,449 | 1,330 | 1,430 | +8.17% | 676,800 | 425億6974万 | -14.22% | 15.15 | 2.29 |
| 03/24 | 1,337 | 1,349 | 1,298 | 1,322 | +2.32% | 490,200 | 393億5468万 | -21.78% | 14 | 2.12 |
| 03/23 | 1,402 | 1,412 | 1,289 | 1,292 | -13% | 1,005,100 | 384億6161万 | -24.58% | 13.69 | 2.07 |
| 03/19 | 1,517 | 1,517 | 1,480 | 1,485 | -3.76% | 370,200 | 442億704万 | -14.85% | 15.73 | 2.38 |
| 03/18 | 1,552 | 1,579 | 1,519 | 1,543 | +0.65% | 583,200 | 459億3364万 | -12.43% | 16.34 | 2.47 |
| 03/17 | 1,630 | 1,646 | 1,500 | 1,533 | -3.89% | 656,200 | 456億3595万 | -13.49% | 16.24 | 2.46 |
| 03/16 | 1,606 | 1,629 | 1,563 | 1,595 | -1.66% | 324,400 | 474億8163万 | -10.44% | 16.9 | 2.55 |
| 03/13 | 1,650 | 1,674 | 1,612 | 1,622 | -4.31% | 299,800 | 482億8540万 | -9.33% | 17.18 | 2.6 |
| 03/12 | 1,680 | 1,707 | 1,659 | 1,695 | +0.3% | 327,900 | 504億5854万 | -5.78% | 17.96 | 2.71 |
| 03/11 | 1,659 | 1,722 | 1,646 | 1,690 | +2.11% | 387,800 | 503億969万 | -6.42% | 17.9 | 2.71 |
| 03/10 | 1,565 | 1,662 | 1,560 | 1,655 | +6.98% | 483,500 | 492億6777万 | -8.66% | 17.53 | 2.65 |
| 03/09 | 1,475 | 1,550 | 1,471 | 1,547 | -1.15% | 665,700 | 460億5272万 | -15.05% | 16.39 | 2.48 |
| 03/06 | 1,572 | 1,615 | 1,536 | 1,565 | -0.82% | 582,500 | 465億8856万 | -14.9% | 16.58 | 2.51 |
| 03/05 | 1,616 | 1,640 | 1,570 | 1,578 | +2.73% | 631,000 | 469億7556万 | -15.02% | 16.72 | 2.53 |
| 03/04 | 1,641 | 1,642 | 1,510 | 1,536 | -10.12% | 1,009,400 | 457億2526万 | -18.08% | 16.27 | 2.46 |
| 03/03 | 1,770 | 1,793 | 1,709 | 1,709 | -5% | 651,000 | 508億7530万 | -9.82% | 18.1 | 2.74 |
| 03/02 | 1,852 | 1,854 | 1,797 | 1,799 | -5.17% | 590,200 | 535億5452万 | -5.66% | 19.06 | 2.88 |
| 02/27 | 1,897 | 1,912 | 1,852 | 1,897 | +1.23% | 376,900 | 564億7188万 | -0.99% | 20.09 | 3.04 |
| 02/26 | 1,836 | 1,897 | 1,825 | 1,874 | +1.9% | 425,800 | 557億8720万 | -2.5% | 19.85 | 3 |
| 02/25 | 1,798 | 1,868 | 1,796 | 1,839 | +1.43% | 357,200 | 547億4528万 | -4.76% | 19.48 | 2.95 |
| 02/24 | 1,860 | 1,879 | 1,780 | 1,813 | -3.72% | 601,300 | 539億7128万 | -6.64% | 19.21 | 2.9 |
| 02/20 | 1,940 | 1,945 | 1,872 | 1,883 | -3.34% | 600,200 | 560億5512万 | -3.83% | 19.95 | 3.02 |
| 02/19 | 1,902 | 1,973 | 1,881 | 1,948 | +2.04% | 626,700 | 579億9011万 | -1.32% | 20.64 | 3.12 |
| 02/18 | 1,901 | 1,947 | 1,880 | 1,909 | -0.83% | 598,200 | 568億2911万 | -3.83% | 20.22 | 3.06 |
| 02/17 | 1,960 | 2,090 | 1,908 | 1,925 | -3.02% | 2,053,300 | 573億542万 | -3.61% | 20.39 | 3.08 |
| 02/16 | 1,970 | 2,053 | 1,905 | 1,985 | +3.93% | 1,240,400 | 590億9156万 | -1.15% | 21.03 | 3.18 |
| 02/13 | 2,021 | 2,045 | 1,897 | 1,910 | -7.24% | 843,000 | 568億5888万 | -5.45% | 20.23 | 3.06 |
| 02/12 | 1,935 | 2,077 | 1,904 | 2,059 | +6.74% | 1,182,500 | 612億9447万 | +1.38% | 21.81 | 3.3 |
| 02/10 | 1,785 | 1,978 | 1,777 | 1,929 | +6.81% | 1,696,500 | 574億2449万 | -5.21% | 20.43 | 3.09 |
| 02/09 | 1,789 | 1,833 | 1,740 | 1,806 | +3.26% | 440,300 | 537億6290万 | -11.56% | 19.13 | 2.89 |
| 02/06 | 1,780 | 1,789 | 1,705 | 1,749 | -2.56% | 566,700 | 520億6607万 | -14.68% | 18.53 | 2.8 |
| 02/05 | 1,850 | 1,850 | 1,788 | 1,795 | -3.91% | 488,700 | 534億3544万 | -12.86% | 19.01 | 2.87 |
| 02/04 | 1,862 | 1,878 | 1,831 | 1,868 | -0.32% | 290,700 | 556億858万 | -9.58% | 19.79 | 2.99 |
| 02/03 | 1,861 | 1,900 | 1,856 | 1,874 | +0.81% | 330,400 | 557億8720万 | -9.51% | 19.85 | 3 |
| 02/02 | 1,870 | 1,968 | 1,855 | 1,859 | -0.91% | 712,800 | 553億4066万 | -10.58% | 19.69 | 2.98 |
| 01/30 | 1,925 | 1,933 | 1,864 | 1,876 | -5.4% | 761,900 | 558億4673万 | -10.02% | 19.87 | 3 |
| 01/29 | 2,020 | 2,026 | 1,946 | 1,983 | -1.98% | 489,200 | 590億3202万 | -5.16% | 21.01 | 3.18 |
| 01/28 | 2,030 | 2,045 | 2,004 | 2,023 | -0.2% | 242,600 | 602億2279万 | -3.11% | 21.43 | 3.24 |
| 01/27 | 2,027 | 2,032 | 2,002 | 2,027 | 0% | 197,900 | 603億4186万 | -2.64% | 21.47 | 3.25 |
| 01/26 | 1,999 | 2,055 | 1,978 | 2,027 | 0% | 368,200 | 603億4186万 | -2.45% | 21.47 | 3.25 |
| 01/23 | 2,010 | 2,049 | 2,007 | 2,027 | 0% | 274,500 | 603億4186万 | -2.36% | 21.47 | 3.25 |
| 01/22 | 2,040 | 2,055 | 1,986 | 2,027 | -0.25% | 525,600 | 603億4186万 | -2.36% | 21.47 | 3.25 |
| 01/21 | 2,013 | 2,066 | 1,992 | 2,032 | -2.78% | 480,300 | 602億7125万 | -2.17% | 21.45 | 3.24 |
| 01/20 | 2,132 | 2,162 | 2,044 | 2,090 | -1.65% | 561,100 | 619億9159万 | +0.58% | 22.06 | 3.33 |
| 01/19 | 2,203 | 2,205 | 2,082 | 2,125 | -4.28% | 949,300 | 630億2973万 | +2.36% | 22.43 | 3.39 |
| 01/16 | 2,273 | 2,330 | 2,213 | 2,220 | -2.76% | 865,300 | 658億4753万 | +6.94% | 23.43 | 3.54 |
| 01/15 | 2,192 | 2,314 | 2,175 | 2,283 | +2.61% | 1,449,600 | 677億1617万 | +10.18% | 24.1 | 3.64 |
| 01/14 | 2,185 | 2,309 | 2,183 | 2,225 | +1.32% | 1,523,800 | 659億9583万 | +7.64% | 23.48 | 3.55 |
| 01/13 | 2,246 | 2,283 | 2,139 | 2,196 | 0% | 1,294,500 | 651億3566万 | +6.5% | 23.18 | 3.5 |
| 01/09 | 2,305 | 2,310 | 2,180 | 2,196 | -4.1% | 1,414,200 | 651億3566万 | +6.5% | 23.18 | 3.5 |
| 01/08 | 2,204 | 2,408 | 2,204 | 2,290 | +4.09% | 4,286,200 | 679億2380万 | +11.17% | 24.17 | 3.65 |
| 01/07 | 2,175 | 2,356 | 2,111 | 2,200 | +2.47% | 3,995,800 | 652億5431万 | +6.9% | 23.22 | 3.51 |
| 01/06 | 2,100 | 2,333 | 2,056 | 2,147 | +1.8% | 4,830,400 | 636億8227万 | +3.92% | 22.66 | 3.43 |
| 01/05 | 2,001 | 2,155 | 1,996 | 2,109 | +5.71% | 1,110,700 | 625億5515万 | +1.49% | 22.26 | 3.37 |
| 2025 | ||||||||||
| 12/30 | 1,982 | 2,092 | 1,982 | 1,995 | -0.2% | 845,700 | 591億7379万 | -3.86% | 21.06 | 3.96 |
| 12/29 | 1,955 | 2,027 | 1,931 | 1,999 | +2.3% | 593,000 | 592億9244万 | -3.76% | 21.1 | 3.96 |
| 12/26 | 2,000 | 2,019 | 1,944 | 1,954 | -2.35% | 839,100 | 579億5769万 | -6.28% | 20.62 | 3.87 |
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 | |
| 2015年 3月期 | 1,730 1/7 | 739 3/11 | 16,365,600 1/6 | 161億6252万 | 69億410万 | +6.83% 4/27 | -17.32% 3/10 |
| 2016年 3月期 | 995 6/9 | 375 2/16 | 4,072,200 6/9 | 100億4173万 | 38億6752万 | +59.11% 5/9 | -27.33% 2/12 |
| 2017年 3月期 | 1,384 5/12 | 509 4/6 | 23,843,100 5/12 | 142億7374万 | 52億4890万 | +71.9% 5/11 | -24.78% 6/24 |
| 2018年 3月期 | 890 6/29 | 552 3/26 | 2,028,300 6/29 | 100億4988万 | 64億706万 | +15.5% 10/2 | -17.23% 2/6 |
| 2019年 3月期 | 1,295 9/28 | 560 7/5 | 15,652,100 7/11 | 152億9498万 | 65億204万 | +38.15% 7/24 | -23.54% 12/25 |
| 2020年 3月期 | 691 4/1 | 291 3/23 | 1,423,900 9/17 | 82億2621万 | 39億5986万 | +25.38% 4/28 | -37.55% 3/13 |
| 2021年 3月期 | 855 6/15 | 342 4/1 | 1,926,000 6/11 | 116億3466万 | 46億5386万 | +41.41% 6/1 | -19.61% 7/2 |
| 2022年 3月期 | 492 4/5 | 277 3/9 2/24 | 1,621,100 9/2 | 68億8630万 | 39億4635万 | +15.99% 9/2 | -13.57% 8/17 |
| 2023年 3月期 | 326 4/6 | 237 1/18 1/17 他2件 | 309,200 10/18 | 46億7052万 | 34億9287万 | +7.9% 3/29 | -7.48% 12/28 |
| 2024年 3月期 | 1,419 3/6 | 251 12/26 12/25 | 11,991,700 1/17 | 243億8984万 | 37億5442万 | +187.81% 4/16 | -14.56% 4/1 |
| 2025年 3月期 | 3,140 4/16 | 585 2/19 | 6,270,800 5/1 | 539億7048万 | 103億5628万 | +37.58% 3/10 | -33.61% 8/5 |
| 2026年 3月期 | 4,320 7/11 | 675 4/9 | 29,702,400 9/16 | 864億8964万 | 119億4955万 | +127.24% 6/10 | -36.13% 10/10 |
| 最新 | 6,140 2026/5/29 | 3,273,500 | 1827億8197万 | +117.42% 2,824 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- -49%（0.51倍）
- 2016/12/30 vs 2015/12/30
- 22%（1.22倍）
- 2017/12/29 vs 2016/12/30
- 0%（1倍）
- 2018/12/28 vs 2017/12/29
- -13%（0.87倍）
- 2019/12/30 vs 2018/12/28
- 2%（1.02倍）
- 2020/12/30 vs 2019/12/30
- -29%（0.71倍）
- 2021/12/30 vs 2020/12/30
- -23%（0.77倍）
- 2022/12/30 vs 2021/12/30
- -29%（0.71倍）
- 2023/12/29 vs 2022/12/30
- 42%（1.42倍）
- 2024/12/30 vs 2023/12/29
- 99%（1.99倍）
- 2025/12/30 vs 2024/12/30
- 191%（2.91倍）
- 2026/05/29 vs 2025/12/30
- 208%（3.08倍）
- 過去安値
237円（2023/01/18） - 2491%（25.91倍）
6,140円（5/29）
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。
