デジタル・インフォメーション・テクノロジー（3916）の株価チャート
株価
6/19
- 前日 (6/18)
- 810
- 始値
- 810
- 高値
- 810
- 安値
- 798
- 終値 -0.49%
- 806
- 出来高 +6.81%
- 75,300
乖離率
- 株価（5日）
移動平均値 - +0.37%
803 - 株価（25日）
移動平均値 - -3.93%
839 - 出来高（5日）
移動平均値 - -7.81%
81,680
2026/01/22～2026/06/19
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 | ||||||||||
| 06/19 | 810 | 810 | 798 | 806 | -0.49% | 75,300 | 249億8893万 | -3.93% | 10.79 | 2.76 |
| 06/18 | 803 | 812 | 800 | 810 | +1.25% | 70,500 | 251億1294万 | -3.91% | 10.85 | 2.77 |
| 06/17 | 802 | 812 | 798 | 800 | +0.38% | 89,500 | 248億291万 | -5.44% | 10.71 | 2.74 |
| 06/16 | 800 | 805 | 791 | 797 | -0.38% | 86,500 | 247億990万 | -6.24% | 10.67 | 2.73 |
| 06/15 | 815 | 817 | 800 | 800 | -1.11% | 86,600 | 248億291万 | -6.43% | 10.71 | 2.74 |
| 06/12 | 810 | 812 | 798 | 809 | -0.49% | 113,000 | 250億8194万 | -5.82% | 10.83 | 2.77 |
| 06/11 | 817 | 817 | 803 | 813 | -0.85% | 75,900 | 252億595万 | -5.9% | 10.89 | 2.78 |
| 06/10 | 812 | 822 | 811 | 820 | +1.11% | 92,600 | 254億2298万 | -5.53% | 10.98 | 2.81 |
| 06/09 | 842 | 842 | 811 | 811 | -2.64% | 93,200 | 251億4395万 | -6.89% | 10.86 | 2.78 |
| 06/08 | 836 | 841 | 826 | 833 | -1.3% | 75,200 | 258億2603万 | -4.8% | 11.16 | 2.85 |
| 06/05 | 834 | 850 | 833 | 844 | +2.18% | 66,400 | 261億6707万 | -3.98% | 11.3 | 2.89 |
| 06/04 | 835 | 835 | 822 | 826 | -1.67% | 91,800 | 256億900万 | -6.24% | 11.06 | 2.83 |
| 06/03 | 848 | 850 | 832 | 840 | -0.59% | 85,700 | 260億4305万 | -5.19% | 11.25 | 2.88 |
| 06/02 | 850 | 853 | 839 | 845 | -1.4% | 225,200 | 261億9807万 | -4.95% | 11.32 | 2.89 |
| 06/01 | 864 | 871 | 855 | 857 | -0.81% | 152,900 | 265億7011万 | -4.14% | 11.48 | 2.94 |
| 05/29 | 868 | 882 | 864 | 864 | +0.35% | 46,400 | 267億8714万 | -3.79% | 11.57 | 2.96 |
| 05/28 | 854 | 865 | 850 | 861 | +0.94% | 59,200 | 266億9413万 | -4.44% | 11.53 | 2.95 |
| 05/27 | 844 | 855 | 838 | 853 | +0.95% | 117,500 | 264億4610万 | -5.75% | 11.42 | 2.92 |
| 05/26 | 852 | 858 | 844 | 845 | -1.63% | 99,100 | 261億9807万 | -7.04% | 11.32 | 2.89 |
| 05/25 | 865 | 865 | 852 | 859 | -0.58% | 99,200 | 266億3212万 | -5.91% | 11.5 | 2.94 |
| 05/22 | 879 | 879 | 861 | 864 | -1.59% | 62,400 | 267億8714万 | -5.68% | 11.57 | 2.96 |
| 05/21 | 878 | 886 | 872 | 878 | +0.34% | 84,900 | 272億2119万 | -4.36% | 11.76 | 3.01 |
| 05/20 | 903 | 903 | 866 | 875 | -1.46% | 108,000 | 271億2818万 | -4.89% | 11.72 | 3 |
| 05/19 | 891 | 905 | 883 | 888 | +0.23% | 176,000 | 275億3123万 | -3.79% | 11.89 | 3.04 |
| 05/18 | 882 | 904 | 879 | 886 | -0.67% | 58,500 | 274億6922万 | -4.22% | 11.87 | 3.03 |
| 05/15 | 892 | 899 | 883 | 892 | +0.68% | 75,800 | 276億5524万 | -3.67% | 11.95 | 3.06 |
| 05/14 | 915 | 915 | 883 | 886 | -2.96% | 93,100 | 274億6922万 | -4.53% | 11.87 | 3.03 |
| 05/13 | 911 | 921 | 908 | 913 | +0.66% | 52,100 | 283億632万 | -1.83% | 12.23 | 3.13 |
| 05/12 | 917 | 921 | 903 | 907 | -0.66% | 45,700 | 281億2030万 | -2.47% | 12.15 | 3.11 |
| 05/11 | 917 | 928 | 913 | 913 | -0.44% | 66,500 | 283億632万 | -1.93% | 12.23 | 3.13 |
| 05/08 | 914 | 931 | 911 | 917 | 0% | 78,700 | 284億3033万 | -1.5% | 12.28 | 3.14 |
| 05/07 | 912 | 923 | 910 | 917 | +0.99% | 60,200 | 284億3033万 | -1.61% | 12.28 | 3.14 |
| 05/01 | 903 | 911 | 893 | 908 | +0.55% | 56,600 | 281億5130万 | -2.68% | 12.16 | 3.11 |
| 04/30 | 914 | 918 | 899 | 903 | -2.69% | 107,300 | 279億9628万 | -3.42% | 12.09 | 3.09 |
| 04/28 | 921 | 928 | 917 | 928 | +1.75% | 66,100 | 287億7137万 | -0.96% | 12.43 | 3.18 |
| 04/27 | 921 | 927 | 907 | 912 | -1.72% | 78,200 | 282億7531万 | -2.88% | 12.21 | 3.12 |
| 04/24 | 942 | 942 | 923 | 928 | -0.75% | 69,900 | 287億7137万 | -1.38% | 12.43 | 3.18 |
| 04/23 | 950 | 952 | 927 | 935 | -2.09% | 85,600 | 289億8840万 | -0.74% | 12.52 | 3.2 |
| 04/22 | 962 | 963 | 952 | 955 | -0.21% | 44,300 | 296億847万 | +1.17% | 12.79 | 3.27 |
| 04/21 | 952 | 962 | 950 | 957 | +0.53% | 51,200 | 296億7048万 | +1.27% | 12.82 | 3.28 |
| 04/20 | 962 | 963 | 948 | 952 | -0.73% | 58,700 | 295億1546万 | +0.63% | 12.75 | 3.26 |
| 04/17 | 952 | 962 | 951 | 959 | +0.84% | 45,600 | 297億3249万 | +1.27% | 12.84 | 3.28 |
| 04/16 | 950 | 967 | 948 | 951 | +1.06% | 52,100 | 294億8446万 | +0.21% | 12.74 | 3.26 |
| 04/15 | 942 | 955 | 936 | 941 | +1.18% | 67,700 | 291億7442万 | -1.16% | 12.6 | 3.22 |
| 04/14 | 938 | 940 | 930 | 930 | +0.76% | 47,300 | 288億3338万 | -2.62% | 12.45 | 3.19 |
| 04/13 | 925 | 928 | 917 | 923 | -0.43% | 42,500 | 286億1635万 | -3.65% | 12.36 | 3.16 |
| 04/10 | 934 | 939 | 923 | 927 | -0.86% | 51,200 | 287億4037万 | -3.64% | 12.41 | 3.17 |
| 04/09 | 940 | 944 | 932 | 935 | -0.85% | 85,100 | 289億8840万 | -3.01% | 12.52 | 3.2 |
| 04/08 | 943 | 945 | 933 | 943 | +1.62% | 79,500 | 292億3643万 | -2.28% | 12.63 | 3.23 |
| 04/07 | 935 | 942 | 924 | 928 | -1.07% | 90,500 | 287億7137万 | -4.13% | 12.43 | 3.18 |
| 04/06 | 930 | 945 | 930 | 938 | +1.3% | 75,100 | 290億8141万 | -3.4% | 12.56 | 3.21 |
| 04/03 | 920 | 937 | 920 | 926 | +0.43% | 86,300 | 287億937万 | -5.12% | 12.4 | 3.17 |
| 04/02 | 937 | 938 | 917 | 922 | -1.39% | 121,700 | 285億8535万 | -6.01% | 12.35 | 3.16 |
| 04/01 | 929 | 936 | 924 | 935 | +2.07% | 126,400 | 289億8840万 | -5.08% | 12.52 | 3.2 |
| 03/31 | 915 | 927 | 912 | 916 | -0.76% | 114,600 | 283億9933万 | -7.29% | 12.27 | 3.14 |
| 03/30 | 927 | 928 | 911 | 923 | -3.35% | 86,000 | 286億1635万 | -6.96% | 12.36 | 3.16 |
| 03/27 | 943 | 955 | 940 | 955 | +0.21% | 99,000 | 296億847万 | -4.21% | 12.79 | 3.27 |
| 03/26 | 971 | 971 | 937 | 953 | -1.14% | 96,300 | 295億4646万 | -4.7% | 12.76 | 3.26 |
| 03/25 | 978 | 982 | 962 | 964 | -0.82% | 79,800 | 298億8750万 | -4.08% | 12.91 | 3.3 |
| 03/24 | 961 | 972 | 961 | 972 | +2.75% | 43,100 | 301億3553万 | -3.76% | 13.02 | 3.33 |
| 03/23 | 959 | 961 | 941 | 946 | -1.25% | 106,300 | 293億2944万 | -6.89% | 12.67 | 3.24 |
| 03/19 | 977 | 982 | 958 | 958 | -3.04% | 88,600 | 297億148万 | -6.63% | 12.83 | 3.28 |
| 03/18 | 984 | 990 | 982 | 988 | +0.3% | 71,900 | 306億3159万 | -4.63% | 13.23 | 3.38 |
| 03/17 | 981 | 990 | 978 | 985 | +0.51% | 50,700 | 305億3858万 | -5.56% | 13.19 | 3.37 |
| 03/16 | 983 | 994 | 976 | 980 | -0.81% | 63,500 | 303億8356万 | -6.67% | 13.12 | 3.36 |
| 03/13 | 995 | 1,010 | 985 | 988 | -1% | 92,000 | 306億3159万 | -6.79% | 13.23 | 3.38 |
| 03/12 | 1,010 | 1,010 | 986 | 998 | -1.67% | 100,200 | 309億4163万 | -6.55% | 13.37 | 3.42 |
| 03/11 | 1,028 | 1,032 | 1,010 | 1,015 | -1.46% | 73,600 | 314億6869万 | -5.84% | 13.59 | 3.48 |
| 03/10 | 1,022 | 1,038 | 1,012 | 1,030 | +1.88% | 68,500 | 319億3374万 | -5.33% | 13.79 | 3.53 |
| 03/09 | 976 | 1,011 | 971 | 1,011 | +0.5% | 125,100 | 313億4468万 | -7.92% | 13.54 | 3.46 |
| 03/06 | 987 | 1,009 | 981 | 1,006 | +1% | 122,900 | 311億8966万 | -9.29% | 13.47 | 3.45 |
| 03/05 | 1,002 | 1,021 | 990 | 996 | +3.86% | 136,100 | 308億7962万 | -11.15% | 13.34 | 3.41 |
| 03/04 | 980 | 985 | 948 | 959 | -3.71% | 216,200 | 297億3249万 | -15.43% | 12.84 | 3.28 |
| 03/03 | 1,001 | 1,005 | 986 | 996 | -1.97% | 150,100 | 308億7962万 | -13.32% | 13.34 | 3.41 |
| 03/02 | 1,050 | 1,050 | 1,011 | 1,016 | -3.51% | 118,200 | 314億9969万 | -12.71% | 13.61 | 3.48 |
| 02/27 | 1,063 | 1,064 | 1,037 | 1,053 | +0.29% | 79,700 | 326億4683万 | -10.69% | 14.1 | 3.61 |
| 02/26 | 1,034 | 1,066 | 1,031 | 1,050 | +1.45% | 149,000 | 325億5382万 | -11.84% | 14.06 | 3.6 |
| 02/25 | 1,016 | 1,043 | 1,016 | 1,035 | +2.68% | 134,400 | 320億8876万 | -13.97% | 13.86 | 3.54 |
| 02/24 | 1,008 | 1,028 | 1,003 | 1,008 | -0.4% | 127,300 | 312億5166万 | -17.11% | 13.5 | 3.45 |
| 02/20 | 1,030 | 1,030 | 1,000 | 1,012 | -2.69% | 109,300 | 313億7568万 | -17.72% | 13.55 | 3.47 |
| 02/19 | 1,050 | 1,053 | 1,029 | 1,040 | -0.95% | 170,000 | 322億4378万 | -16.33% | 13.93 | 3.56 |
| 02/18 | 1,061 | 1,066 | 1,045 | 1,050 | -2.6% | 164,700 | 325億5382万 | -16.27% | 14.06 | 3.6 |
| 02/17 | 1,072 | 1,089 | 1,061 | 1,078 | +0.19% | 112,400 | 334億2192万 | -14.78% | 14.44 | 3.69 |
| 02/16 | 1,058 | 1,078 | 1,045 | 1,076 | -3.76% | 228,100 | 333億5991万 | -15.61% | 14.41 | 3.69 |
| 02/13 | 1,190 | 1,193 | 1,118 | 1,118 | -6.21% | 117,200 | 346億6206万 | -13.06% | 14.97 | 3.83 |
| 02/12 | 1,216 | 1,219 | 1,190 | 1,192 | -1.57% | 90,300 | 369億5633万 | -7.95% | 15.96 | 4.08 |
| 02/10 | 1,184 | 1,214 | 1,184 | 1,211 | +3.59% | 76,600 | 375億4540万 | -6.85% | 16.22 | 4.15 |
| 02/09 | 1,179 | 1,186 | 1,169 | 1,169 | -0.51% | 99,000 | 362億4325万 | -10.42% | 15.66 | 4 |
| 02/06 | 1,214 | 1,214 | 1,174 | 1,175 | -3.21% | 95,200 | 364億2927万 | -10.37% | 15.74 | 4.02 |
| 02/05 | 1,211 | 1,235 | 1,202 | 1,214 | +1.17% | 97,200 | 376億3841万 | -7.96% | 16.26 | 4.16 |
| 02/04 | 1,243 | 1,243 | 1,200 | 1,200 | -4.15% | 109,200 | 372億436万 | -9.37% | 16.07 | 4.11 |
| 02/03 | 1,250 | 1,263 | 1,234 | 1,252 | +0.16% | 60,100 | 388億1655万 | -5.79% | 16.77 | 4.29 |
| 02/02 | 1,273 | 1,290 | 1,250 | 1,250 | -1.81% | 86,000 | 387億5455万 | -6.16% | 16.74 | 4.28 |
| 01/30 | 1,308 | 1,308 | 1,267 | 1,273 | -1.32% | 71,600 | 394億6763万 | -4.64% | 17.05 | 4.36 |
| 01/29 | 1,305 | 1,313 | 1,269 | 1,290 | -1.15% | 243,700 | 399億9469万 | -3.59% | 17.28 | 4.42 |
| 01/28 | 1,323 | 1,323 | 1,304 | 1,305 | -1.88% | 74,800 | 404億5975万 | -2.76% | 17.48 | 4.47 |
| 01/27 | 1,322 | 1,332 | 1,306 | 1,330 | +0.23% | 122,300 | 412億3484万 | -0.97% | 17.81 | 4.56 |
| 01/26 | 1,376 | 1,379 | 1,318 | 1,327 | -4.33% | 107,700 | 411億4183万 | -1.34% | 17.77 | 4.54 |
| 01/23 | 1,402 | 1,415 | 1,381 | 1,387 | 0% | 107,200 | 430億204万 | +3.05% | 18.57 | 4.75 |
| 01/22 | 1,351 | 1,390 | 1,348 | 1,387 | +2.59% | 84,000 | 430億204万 | +3.12% | 18.57 | 4.75 |
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 6月期 | 900 7,200 6/23 | 539 4,310 6/19 | 16,245,600 2,030,700 6/23 | 250億5207万 | 149億9645万 | - | -11.26% 8/3 |
| 2016年 6月期 | 790 6,320 7/21 | 242 1,933 2/12 | 6,068,800 758,600 9/15 | 224億4519万 | 71億4254万 | +44.56% 5/10 | -43.01% 8/24 |
| 2017年 6月期 | 636 2,543 10/17 | 389 3,110 8/15 | 1,369,200 342,300 4/27 | 192億5791万 | 117億2145万 | +21.08% 9/30 | -17.54% 11/14 |
| 2018年 6月期 | 914 3,655 2/1 | 453 1,812 11/15 | 788,600 394,300 6/21 | 283億2957万 | 140億4464万 | +31.22% 1/5 | -16.02% 7/5 |
| 2019年 6月期 | 1,000 1,999 12/7 | 494 988 7/5 | 2,386,600 1,193,300 12/6 | 309億8813万 | 153億1579万 | +27.03% 12/6 | -20.42% 12/26 |
| 2020年 6月期 | 978 1,956 7/2 | 459 918 3/17 | 1,117,800 558,900 6/1 | 303億2155万 | 142億3067万 | +20.16% 4/16 | -31.56% 3/16 |
| 2021年 6月期 | 1,190 2,380 4/14 | 596 1,192 9/7 | 1,265,000 632,500 10/19 | 368億9433万 | 184億7816万 | +21.7% 3/31 | -10.35% 5/17 |
| 2022年 6月期 | 1,107 2,214 9/15 | 562 1,124 1/27 | 601,200 300,600 12/15 | 343億2102万 | 174億2404万 | +16.36% 5/23 | -16.8% 10/7 |
| 2023年 6月期 | 1,033 2,066 11/16 | 661 1,322 7/1 | 990,600 495,300 11/16 | 320億2676万 | 204億9340万 | +20.22% 11/16 | -12.29% 5/16 |
| 2024年 6月期 | 1,003 2,006 2/27 | 755 1,510 10/24 | 761,000 380,500 8/14 | 310億9665万 | 234億774万 | +11.48% 2/26 | -9.99% 10/23 |
| 2025年 6月期 | 1,320 2,640 5/23 | 726 1,452 8/5 | 306,200 153,100 2/17 | 409億2480万 | 225億864万 | +18.75% 2/20 | -20.43% 8/5 |
| 最新 | 806 2026/6/19 | 75,300 | 249億8893万 | -3.93% 839 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- 38%（1.38倍）
- 2017/12/29 vs 2016/12/30
- 24%（1.24倍）
- 2018/12/28 vs 2017/12/29
- 6%（1.06倍）
- 2019/12/30 vs 2018/12/28
- 37%（1.37倍）
- 2020/12/30 vs 2019/12/30
- -10%（0.9倍）
- 2021/12/30 vs 2020/12/30
- -16%（0.84倍）
- 2022/12/30 vs 2021/12/30
- 35%（1.35倍）
- 2023/12/29 vs 2022/12/30
- -10%（0.9倍）
- 2024/12/30 vs 2023/12/29
- 34%（1.34倍）
- 2025/12/30 vs 2024/12/30
- 21%（1.21倍）
- 2026/06/19 vs 2025/12/30
- -38%（0.62倍）
- 過去安値
242円（2016/02/12） - 234%（3.34倍）
806円（6/19）
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。
