データセクション（3905）の株価チャート
株価
8/14
- 前日 (8/13)
- 1,877
- 始値
- 1,894
- 高値
- 1,953
- 安値
- 1,857
- 終値 ±0%
- 1,877
- 出来高 +51.24%
- 4,443,700
乖離率
- 株価（5日）
移動平均値 - +1.08%
1,857 - 株価（25日）
移動平均値 - -18.46%
2,302 - 出来高（5日）
移動平均値 - +29.55%
3,430,180
2026/03/19～2026/08/14
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 | ||||||||||
| 08/14 | 1,894 | 1,953 | 1,857 | 1,877 | 0% | 4,443,700 | 558億7650万 | -18.46% | 6.87 | 2.38 |
| 08/13 | 1,899 | 1,946 | 1,854 | 1,877 | +0.97% | 2,938,200 | 558億7650万 | -19.65% | 6.87 | 2.38 |
| 08/12 | 1,818 | 1,914 | 1,795 | 1,859 | +4.56% | 3,388,700 | 553億4066万 | -21.66% | 6.81 | 2.36 |
| 08/10 | 1,920 | 1,920 | 1,775 | 1,778 | -6.03% | 2,650,200 | 529億2937万 | -26.5% | 6.51 | 2.25 |
| 08/07 | 1,950 | 1,958 | 1,761 | 1,892 | -0.94% | 3,730,100 | 563億2304万 | -23.52% | 6.93 | 2.4 |
| 08/06 | 2,210 | 2,282 | 1,906 | 1,910 | -15.49% | 6,001,600 | 568億5888万 | -24.27% | 7 | 2.42 |
| 08/05 | 2,205 | 2,284 | 2,163 | 2,260 | +4.87% | 3,484,200 | 672億7805万 | -12.5% | 8.28 | 2.86 |
| 08/04 | 2,250 | 2,407 | 2,145 | 2,155 | -2.05% | 4,969,800 | 641億5230万 | -18.09% | 7.89 | 2.73 |
| 08/03 | 2,084 | 2,251 | 2,040 | 2,200 | +3.09% | 2,144,700 | 654億9191万 | -18.19% | 8.06 | 2.79 |
| 07/31 | 2,086 | 2,193 | 2,037 | 2,134 | +13.75% | 3,770,000 | 635億2715万 | -22.9% | 7.82 | 2.7 |
| 07/30 | 1,945 | 1,960 | 1,860 | 1,876 | -2.8% | 1,764,400 | 558億4673万 | -34.79% | 6.87 | 2.38 |
| 07/29 | 2,095 | 2,109 | 1,877 | 1,930 | -7.83% | 2,191,500 | 574億5426万 | -35.39% | 7.07 | 2.45 |
| 07/28 | 2,273 | 2,283 | 2,070 | 2,094 | -9.86% | 1,464,600 | 623億3639万 | -32.25% | 7.67 | 2.65 |
| 07/27 | 2,319 | 2,331 | 2,224 | 2,323 | -0.21% | 1,184,500 | 691億5350万 | -27.59% | 8.51 | 2.94 |
| 07/24 | 2,385 | 2,389 | 2,250 | 2,328 | -4.39% | 1,429,500 | 693億235万 | -30.01% | 8.53 | 2.95 |
| 07/23 | 2,400 | 2,520 | 2,362 | 2,435 | +0.66% | 1,401,300 | 724億8763万 | -29.17% | 8.92 | 3.09 |
| 07/22 | 2,582 | 2,597 | 2,407 | 2,419 | -3.66% | 1,917,300 | 720億1133万 | -31.61% | 8.86 | 3.07 |
| 07/21 | 2,529 | 2,618 | 2,475 | 2,511 | -0.63% | 1,280,800 | 747億5008万 | -31.17% | 9.2 | 3.18 |
| 07/17 | 2,592 | 2,605 | 2,440 | 2,527 | -6.02% | 2,018,100 | 752億2639万 | -32.45% | 9.26 | 3.2 |
| 07/16 | 2,845 | 2,857 | 2,666 | 2,689 | -10.19% | 1,851,400 | 800億4897万 | -29.66% | 9.85 | 3.41 |
| 07/15 | 2,841 | 2,998 | 2,761 | 2,994 | +5.24% | 1,299,100 | 891億2853万 | -23.03% | 10.97 | 3.79 |
| 07/14 | 2,790 | 2,877 | 2,760 | 2,845 | +0.18% | 1,131,800 | 846億9295万 | -27.83% | 10.42 | 3.61 |
| 07/13 | 2,879 | 3,090 | 2,792 | 2,840 | -1.08% | 1,933,800 | 845億4410万 | -29.21% | 10.4 | 3.6 |
| 07/10 | 2,941 | 3,000 | 2,766 | 2,871 | -1.85% | 2,870,200 | 854億6694万 | -29.91% | 10.52 | 3.64 |
| 07/09 | 2,813 | 2,936 | 2,746 | 2,925 | +6.99% | 1,879,700 | 870億7447万 | -29.97% | 10.71 | 3.71 |
| 07/08 | 2,727 | 2,838 | 2,673 | 2,734 | -2.18% | 1,914,100 | 813億8858万 | -36.24% | 10.01 | 3.46 |
| 07/07 | 3,000 | 3,080 | 2,755 | 2,795 | -6.8% | 2,391,200 | 832億449万 | -36.2% | 10.24 | 3.54 |
| 07/06 | 3,230 | 3,305 | 2,914 | 2,999 | -5.09% | 2,293,500 | 892億7738万 | -32.52% | 10.98 | 3.8 |
| 07/03 | 3,035 | 3,225 | 2,941 | 3,160 | +1.77% | 1,832,100 | 940億7020万 | -30.34% | 11.57 | 4 |
| 07/02 | 3,200 | 3,360 | 3,070 | 3,105 | -9.21% | 2,069,500 | 924億3290万 | -33.3% | 11.37 | 3.93 |
| 07/01 | 3,505 | 3,545 | 3,310 | 3,420 | -1.3% | 1,107,800 | 1018億1015万 | -27.8% | 12.53 | 4.33 |
| 06/30 | 3,735 | 3,750 | 3,340 | 3,465 | -3.62% | 2,501,600 | 1031億4976万 | -27.46% | 12.69 | 4.08 |
| 06/29 | 4,250 | 4,275 | 3,510 | 3,595 | -14% | 3,664,600 | 1070億1973万 | -25.52% | 13.17 | 4.23 |
| 06/26 | 4,680 | 4,680 | 4,160 | 4,180 | -13.99% | 2,849,400 | 1244億3463万 | -14.04% | 15.31 | 4.92 |
| 06/25 | 4,780 | 5,010 | 4,565 | 4,860 | +4.74% | 2,064,200 | 1446億7758万 | -0.57% | 17.8 | 5.72 |
| 06/24 | 4,590 | 4,905 | 4,340 | 4,640 | +2.65% | 2,340,500 | 1381億2839万 | -4.49% | 16.99 | 5.47 |
| 06/23 | 5,000 | 5,110 | 4,510 | 4,520 | -10.14% | 1,929,300 | 1345億5611万 | -5.99% | 16.56 | 5.32 |
| 06/22 | 5,260 | 5,410 | 4,835 | 5,030 | -4.55% | 2,336,800 | 1497億3832万 | +5.65% | 18.42 | 5.92 |
| 06/19 | 5,170 | 5,950 | 5,090 | 5,270 | +3.13% | 3,950,300 | 1568億8289万 | +12.75% | 19.3 | 6.21 |
| 06/18 | 4,845 | 5,360 | 4,700 | 5,110 | +3.97% | 2,076,400 | 1521億1985万 | +12.16% | 18.72 | 6.02 |
| 06/17 | 5,000 | 5,030 | 4,780 | 4,915 | -5.48% | 1,545,200 | 1463億1488万 | +10.75% | 18 | 5.79 |
| 06/16 | 4,775 | 5,240 | 4,585 | 5,200 | +7.33% | 2,267,300 | 1547億9906万 | +20.01% | 19.05 | 6.12 |
| 06/15 | 4,790 | 5,100 | 4,525 | 4,845 | +5.79% | 3,244,700 | 1442億3105万 | +14.95% | 17.75 | 5.71 |
| 06/12 | 4,505 | 4,645 | 4,225 | 4,580 | +5.53% | 1,771,100 | 1363億4225万 | +11.3% | 16.77 | 5.39 |
| 06/11 | 4,310 | 4,715 | 4,260 | 4,340 | +0.58% | 2,285,700 | 1291億9768万 | +8.07% | 15.9 | 5.11 |
| 06/10 | 4,460 | 4,470 | 4,130 | 4,315 | -5.99% | 2,153,700 | 1284億5345万 | +10.39% | 15.8 | 5.08 |
| 06/09 | 5,000 | 5,010 | 4,550 | 4,590 | -7.09% | 2,141,800 | 1366億3994万 | +20.92% | 16.81 | 5.41 |
| 06/08 | 4,480 | 5,040 | 4,480 | 4,940 | +0.82% | 4,368,600 | 1470億5911万 | +34.53% | 18.09 | 5.82 |
| 06/05 | 5,700 | 5,740 | 4,810 | 4,900 | -13.88% | 4,374,300 | 1458億6834万 | +38.65% | 17.95 | 5.77 |
| 06/04 | 5,060 | 5,690 | 4,715 | 5,690 | +12.45% | 10,269,200 | 1693億8590万 | +67.5% | 20.84 | 6.7 |
| 06/03 | 5,060 | 5,060 | 5,000 | 5,060 | +16.06% | 810,000 | 1506億3139万 | +56.75% | 18.53 | 5.96 |
| 06/02 | 4,805 | 4,865 | 4,310 | 4,360 | -17.89% | 3,431,100 | 1297億9306万 | +41.28% | 15.97 | 5.14 |
| 06/01 | 5,440 | 5,860 | 5,140 | 5,310 | -13.52% | 6,753,600 | 1580億7366万 | +78.61% | 19.45 | 6.25 |
| 05/29 | 5,400 | 6,140 | 5,360 | 6,140 | +19.46% | 3,273,500 | 1827億8197万 | +117.42% | 22.49 | 7.23 |
| 05/28 | 4,335 | 5,140 | 4,335 | 5,140 | +15.9% | 5,679,600 | 1530億1292万 | +94.55% | 18.83 | 6.05 |
| 05/27 | 4,760 | 4,820 | 4,325 | 4,435 | -6.04% | 3,305,100 | 1320億2574万 | +77.33% | 16.24 | 5.22 |
| 05/26 | 4,420 | 4,820 | 4,285 | 4,720 | +5.12% | 5,811,800 | 1405億992万 | +97.9% | 17.29 | 5.56 |
| 05/25 | 4,800 | 5,000 | 4,100 | 4,490 | -6.46% | 10,639,300 | 1336億6303万 | +99.11% | 16.45 | 5.29 |
| 05/22 | 4,240 | 4,800 | 4,200 | 4,800 | +17.07% | 5,125,700 | 1428億9144万 | +125.04% | 17.58 | 5.65 |
| 05/21 | 3,500 | 4,100 | 3,260 | 4,100 | +20.59% | 4,489,500 | 1220億5310万 | +105.41% | 15.02 | 4.83 |
| 05/20 | 3,135 | 3,465 | 2,945 | 3,400 | +1.64% | 5,101,700 | 1012億1477万 | +80.18% | 12.45 | 4 |
| 05/19 | 3,345 | 3,345 | 3,345 | 3,345 | +17.66% | 1,262,000 | 995億7747万 | +85.22% | 12.25 | 3.94 |
| 05/18 | 2,843 | 2,843 | 2,843 | 2,843 | +21.34% | 208,200 | 846億3341万 | +64.62% | 10.41 | 3.35 |
| 05/15 | 2,213 | 2,465 | 2,194 | 2,343 | +9.03% | 2,238,800 | 697億4888万 | +40.64% | 8.58 | 2.76 |
| 05/14 | 2,302 | 2,367 | 2,107 | 2,149 | -5.7% | 1,153,000 | 639億7369万 | +32.25% | 7.87 | 2.53 |
| 05/13 | 2,193 | 2,318 | 2,105 | 2,279 | +1.29% | 1,438,900 | 678億4366万 | +43.15% | 8.35 | 2.68 |
| 05/12 | 2,336 | 2,498 | 2,200 | 2,250 | -4.66% | 3,375,500 | 669億8036万 | +44.69% | 8.24 | 2.65 |
| 05/11 | 2,060 | 2,550 | 1,946 | 2,360 | +12.97% | 10,237,600 | 702億5496万 | +55.26% | 8.64 | 2.78 |
| 05/08 | 1,673 | 2,089 | 1,668 | 2,089 | +23.68% | 4,014,200 | 621億8754万 | +41.44% | 7.65 | 2.46 |
| 05/07 | 1,524 | 1,689 | 1,514 | 1,689 | +14.59% | 1,407,100 | 502億7992万 | +16.8% | 6.19 | 1.99 |
| 05/01 | 1,488 | 1,509 | 1,469 | 1,474 | -0.87% | 414,200 | 438億7958万 | +2.79% | 5.4 | 1.74 |
| 04/30 | 1,500 | 1,515 | 1,460 | 1,487 | -1.06% | 264,200 | 442億6657万 | +3.91% | 5.45 | 1.75 |
| 04/28 | 1,461 | 1,503 | 1,441 | 1,503 | +2.45% | 205,100 | 447億4288万 | +5.18% | 5.5 | 1.77 |
| 04/27 | 1,467 | 1,478 | 1,406 | 1,467 | -0.81% | 317,600 | 436億7119万 | +3.16% | 5.37 | 1.73 |
| 04/24 | 1,492 | 1,519 | 1,464 | 1,479 | -1.66% | 323,900 | 440億2842万 | +4.52% | 5.42 | 1.74 |
| 04/23 | 1,535 | 1,545 | 1,462 | 1,504 | -1.44% | 456,700 | 447億7265万 | +6.29% | 5.51 | 1.77 |
| 04/22 | 1,551 | 1,590 | 1,486 | 1,526 | -3.96% | 686,200 | 454億2757万 | +7.77% | 5.59 | 1.8 |
| 04/21 | 1,600 | 1,673 | 1,568 | 1,589 | -0.06% | 1,372,400 | 473億302万 | +12.14% | 5.82 | 1.87 |
| 04/20 | 1,562 | 1,648 | 1,501 | 1,590 | -0.75% | 1,527,700 | 473億3279万 | +12.21% | 5.82 | 1.87 |
| 04/17 | 1,584 | 1,619 | 1,551 | 1,602 | +3.56% | 1,587,400 | 476億9001万 | +12.98% | 5.87 | 1.89 |
| 04/16 | 1,520 | 1,680 | 1,442 | 1,547 | +5.02% | 4,128,900 | 460億5272万 | +8.79% | 5.67 | 1.82 |
| 04/15 | 1,473 | 1,509 | 1,434 | 1,473 | +1.8% | 534,000 | 438億4981万 | +3.15% | 5.4 | 1.74 |
| 04/14 | 1,380 | 1,451 | 1,380 | 1,447 | +6.16% | 488,700 | 430億7581万 | +0.84% | 5.3 | 1.7 |
| 04/13 | 1,346 | 1,369 | 1,343 | 1,363 | -0.15% | 230,100 | 405億7521万 | -5.28% | 4.99 | 1.61 |
| 04/10 | 1,379 | 1,418 | 1,346 | 1,365 | -1.02% | 443,700 | 406億3475万 | -5.67% | 5 | 1.61 |
| 04/09 | 1,375 | 1,385 | 1,335 | 1,379 | -0.29% | 359,200 | 410億5152万 | -5.29% | 5.05 | 1.62 |
| 04/08 | 1,363 | 1,400 | 1,325 | 1,383 | +6.06% | 753,800 | 411億7059万 | -5.4% | 5.07 | 1.63 |
| 04/07 | 1,304 | 1,341 | 1,292 | 1,304 | -1.06% | 305,100 | 388億1884万 | -11.59% | 4.78 | 1.54 |
| 04/06 | 1,337 | 1,345 | 1,307 | 1,318 | -1.42% | 302,300 | 392億3560万 | -11.84% | 4.83 | 1.55 |
| 04/03 | 1,361 | 1,383 | 1,326 | 1,337 | -1.33% | 472,700 | 398億122万 | -11.92% | 4.9 | 1.57 |
| 04/02 | 1,375 | 1,394 | 1,331 | 1,355 | -1.31% | 307,000 | 403億3706万 | -11.96% | 4.96 | 1.6 |
| 04/01 | 1,310 | 1,384 | 1,310 | 1,373 | +8.11% | 440,600 | 408億7290万 | -11.93% | 5.03 | 1.62 |
| 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% | 14.11 | 2.13 |
| 03/27 | 1,380 | 1,404 | 1,335 | 1,390 | -0.36% | 299,200 | 413億7898万 | -14.46% | 14.7 | 2.22 |
| 03/26 | 1,395 | 1,422 | 1,375 | 1,395 | -2.45% | 357,900 | 415億2782万 | -15.25% | 14.75 | 2.23 |
| 03/25 | 1,336 | 1,449 | 1,330 | 1,430 | +8.17% | 676,800 | 425億6974万 | -14.22% | 15.12 | 2.29 |
| 03/24 | 1,337 | 1,349 | 1,298 | 1,322 | +2.32% | 490,200 | 393億5468万 | -21.78% | 13.98 | 2.11 |
| 03/23 | 1,402 | 1,412 | 1,289 | 1,292 | -13% | 1,005,100 | 384億6161万 | -24.58% | 13.66 | 2.07 |
| 03/19 | 1,517 | 1,517 | 1,480 | 1,485 | -3.76% | 370,200 | 442億704万 | -14.85% | 15.71 | 2.37 |
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 | 98億5268万 | 38億6707万 | +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 | 97億8377万 | 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 | 1,877 2026/8/14 | 4,443,700 | 600億9600万 | -18.46% 2,302 | |||
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）
- 2026/08/14 vs 2025/12/30
- -6%（0.94倍）
- 過去安値
237円（2023/01/18） - 692%（7.92倍）
1,877円（8/14）
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。
