ディ・アイ・システム（4421）の時価総額の推移
- 2019年9月30日
- 23億6292万
- 2020年9月30日
- 40億5487万
- 2021年9月30日
- 30億5172万
- 2022年9月30日
- 21億9676万
- 2023年9月29日
- 30億5308万
- 2024年9月30日
- 24億8023万
- 2025年9月30日
- 28億7376万
2025/12/24～2026/05/29
株価＆時価総額の推移
| 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 | 901 | 901 | 896 | 896 | +0.11% | 700 | 27億4086万 | -1.32% | 10.18 | 1.57 |
| 05/28 | 898 | 898 | 895 | 895 | -0.33% | 800 | 27億3780万 | -1.54% | 10.17 | 1.57 |
| 05/27 | 898 | 898 | 897 | 898 | -0.11% | 400 | 27億4698万 | -1.32% | 10.2 | 1.57 |
| 05/26 | 900 | 900 | 896 | 899 | +0.11% | 600 | 27億5004万 | -1.32% | 10.21 | 1.58 |
| 05/25 | 902 | 905 | 898 | 898 | -0.11% | 3,600 | 27億4698万 | -1.54% | 10.2 | 1.57 |
| 05/22 | 904 | 904 | 899 | 899 | +0.22% | 600 | 27億5004万 | -1.53% | 10.21 | 1.58 |
| 05/21 | 895 | 900 | 895 | 897 | -0.11% | 900 | 27億4392万 | -1.86% | 10.19 | 1.57 |
| 05/20 | 902 | 905 | 898 | 898 | -0.66% | 1,200 | 27億4698万 | -1.86% | 10.2 | 1.57 |
| 05/19 | 900 | 904 | 900 | 904 | +0.44% | 1,100 | 27億6533万 | -1.42% | 10.27 | 1.59 |
| 05/18 | 900 | 909 | 900 | 900 | -0.55% | 1,400 | 27億5310万 | -1.96% | 10.23 | 1.58 |
| 05/15 | 906 | 913 | 905 | 905 | -0.33% | 1,200 | 27億6839万 | -1.52% | 10.28 | 1.59 |
| 05/14 | 908 | 908 | 908 | 908 | -0.11% | 300 | 27億7757万 | -1.2% | 10.32 | 1.59 |
| 05/13 | 905 | 909 | 904 | 909 | -0.11% | 800 | 27億8063万 | -1.09% | 10.33 | 1.59 |
| 05/12 | 915 | 915 | 905 | 910 | -0.55% | 3,100 | 27億8369万 | -0.98% | 10.34 | 1.6 |
| 05/11 | 918 | 935 | 910 | 915 | -1.93% | 2,500 | 27億9898万 | -0.54% | 10.4 | 1.6 |
| 05/08 | 906 | 933 | 906 | 933 | +2.19% | 1,100 | 28億5404万 | +1.52% | 10.6 | 1.64 |
| 05/07 | 919 | 919 | 913 | 913 | -0.22% | 900 | 27億9286万 | -0.65% | 10.37 | 1.6 |
| 05/01 | 917 | 917 | 915 | 915 | -0.22% | 500 | 27億9898万 | -0.54% | 10.4 | 1.6 |
| 04/30 | 917 | 919 | 917 | 917 | -0.65% | 1,100 | 28億510万 | -0.33% | 10.42 | 1.61 |
| 04/28 | 922 | 923 | 913 | 923 | +0.11% | 500 | 28億2345万 | +0.44% | 10.49 | 1.62 |
| 04/27 | 906 | 922 | 905 | 922 | +0.44% | 3,500 | 28億2039万 | +0.33% | 10.48 | 1.62 |
| 04/24 | 920 | 920 | 907 | 918 | -0.22% | 1,700 | 28億816万 | -0.11% | 10.43 | 1.61 |
| 04/23 | 913 | 938 | 908 | 920 | +1.1% | 5,700 | 28億1428万 | 0% | 10.45 | 1.61 |
| 04/22 | 910 | 913 | 909 | 910 | 0% | 500 | 27億8369万 | -1.09% | 10.34 | 1.6 |
| 04/21 | 921 | 925 | 908 | 910 | -1.19% | 1,100 | 27億8369万 | -1.19% | 10.34 | 1.6 |
| 04/20 | 909 | 921 | 909 | 921 | +1.32% | 1,500 | 28億1733万 | 0% | 10.46 | 1.62 |
| 04/17 | 923 | 930 | 909 | 909 | -1.41% | 2,700 | 27億8063万 | -1.3% | 10.33 | 1.59 |
| 04/16 | 917 | 930 | 917 | 922 | +0.22% | 700 | 28億2039万 | 0% | 10.48 | 1.62 |
| 04/15 | 920 | 920 | 920 | 920 | 0% | 200 | 28億1428万 | -0.11% | 10.45 | 1.61 |
| 04/14 | 924 | 929 | 920 | 920 | -1.08% | 500 | 28億1428万 | -0.11% | 10.45 | 1.61 |
| 04/13 | 930 | 930 | 928 | 930 | 0% | 1,100 | 28億4487万 | +0.98% | 10.57 | 1.63 |
| 04/10 | 932 | 934 | 928 | 930 | -0.43% | 800 | 28億4487万 | +0.98% | 10.57 | 1.63 |
| 04/09 | 930 | 934 | 930 | 934 | +0.54% | 500 | 28億5710万 | +1.52% | 10.61 | 1.64 |
| 04/08 | 927 | 938 | 927 | 929 | +0.98% | 800 | 28億4181万 | +0.98% | 10.56 | 1.63 |
| 04/07 | 920 | 920 | 920 | 920 | +0.55% | 200 | 28億1428万 | -0.11% | 10.45 | 1.61 |
| 04/06 | 911 | 923 | 911 | 915 | +0.33% | 400 | 27億9898万 | -0.65% | 10.4 | 1.6 |
| 04/03 | 914 | 920 | 912 | 912 | -0.33% | 400 | 27億8980万 | -1.08% | 10.36 | 1.6 |
| 04/02 | 913 | 925 | 913 | 915 | -0.87% | 500 | 27億9898万 | -0.87% | 10.4 | 1.6 |
| 04/01 | 914 | 923 | 912 | 923 | +1.88% | 500 | 28億2345万 | -0.22% | 10.49 | 1.62 |
| 03/30 | 905 | 906 | 905 | 906 | -1.52% | 1,000 | 27億7145万 | -2.16% | 10.29 | 1.59 |
| 03/27 | 931 | 931 | 920 | 920 | -1.18% | 300 | 28億1428万 | -0.65% | 10.45 | 1.61 |
| 03/25 | 942 | 942 | 931 | 931 | +2.08% | 1,400 | 28億4792万 | +0.54% | 10.58 | 1.63 |
| 03/24 | 933 | 933 | 912 | 912 | +1% | 2,700 | 27億8980万 | -1.41% | 10.36 | 1.6 |
| 03/23 | 912 | 913 | 903 | 903 | -2.59% | 1,800 | 27億6227万 | -2.69% | 10.26 | 1.58 |
| 03/19 | 921 | 936 | 921 | 927 | +0.22% | 800 | 28億3569万 | -0.43% | 10.53 | 1.63 |
| 03/18 | 928 | 929 | 913 | 925 | +0.11% | 900 | 28億2957万 | -0.75% | 10.51 | 1.62 |
| 03/17 | 939 | 943 | 924 | 924 | -1.91% | 1,000 | 28億2651万 | -0.96% | 10.5 | 1.62 |
| 03/16 | 924 | 942 | 924 | 942 | +2.73% | 1,500 | 28億8157万 | +0.75% | 10.7 | 1.65 |
| 03/13 | 917 | 917 | 917 | 917 | -0.33% | 500 | 28億510万 | -1.93% | 10.42 | 1.61 |
| 03/12 | 920 | 920 | 920 | 920 | +0.33% | 300 | 28億1428万 | -1.71% | 10.45 | 1.61 |
| 03/11 | 917 | 917 | 917 | 917 | -1.08% | 100 | 28億510万 | -2.24% | 10.42 | 1.61 |
| 03/10 | 908 | 927 | 908 | 927 | +1.64% | 1,000 | 28億3569万 | -1.28% | 10.53 | 1.63 |
| 03/09 | 909 | 912 | 905 | 912 | -1.08% | 1,000 | 27億8980万 | -3.08% | 10.36 | 1.6 |
| 03/06 | 916 | 924 | 916 | 922 | +0.66% | 800 | 28億2039万 | -2.23% | 10.48 | 1.62 |
| 03/05 | 916 | 920 | 915 | 916 | +0.11% | 2,200 | 28億204万 | -3.07% | 10.41 | 1.61 |
| 03/04 | 921 | 922 | 907 | 915 | -0.97% | 3,500 | 27億9898万 | -3.28% | 10.4 | 1.6 |
| 03/03 | 935 | 935 | 924 | 924 | -1.49% | 1,300 | 28億2651万 | -2.63% | 10.5 | 1.62 |
| 03/02 | 931 | 938 | 923 | 938 | +0.75% | 1,300 | 28億6934万 | -1.37% | 10.66 | 1.64 |
| 02/27 | 933 | 934 | 923 | 931 | -0.75% | 2,800 | 28億4792万 | -2.31% | 10.58 | 1.63 |
| 02/26 | 940 | 940 | 938 | 938 | -0.21% | 1,200 | 28億6934万 | -1.68% | 10.66 | 1.64 |
| 02/25 | 941 | 941 | 936 | 940 | -0.11% | 1,300 | 28億7546万 | -1.67% | 10.68 | 1.65 |
| 02/24 | 945 | 945 | 921 | 941 | -0.42% | 3,100 | 28億7851万 | -1.77% | 10.69 | 1.65 |
| 02/20 | 941 | 945 | 928 | 945 | -0.32% | 2,500 | 28億9075万 | -1.36% | 10.74 | 1.66 |
| 02/19 | 910 | 948 | 909 | 948 | +4.06% | 4,400 | 28億9993万 | -1.25% | 10.77 | 1.66 |
| 02/18 | 922 | 924 | 911 | 911 | -0.98% | 1,700 | 27億8674万 | -5.2% | 10.35 | 1.6 |
| 02/17 | 916 | 926 | 916 | 920 | +0.99% | 1,000 | 28億1428万 | -4.47% | 10.45 | 1.61 |
| 02/16 | 883 | 931 | 881 | 911 | -7.79% | 17,200 | 27億8674万 | -5.6% | 10.35 | 1.6 |
| 02/13 | 988 | 988 | 963 | 988 | +1.33% | 1,400 | 30億2229万 | +2.17% | 11.23 | 1.73 |
| 02/12 | 977 | 979 | 964 | 975 | +1.35% | 1,600 | 29億8252万 | +0.83% | 11.08 | 1.71 |
| 02/10 | 957 | 962 | 953 | 962 | +1.58% | 2,400 | 29億4275万 | -0.62% | 10.93 | 1.69 |
| 02/09 | 958 | 958 | 937 | 947 | -1.15% | 3,400 | 28億9687万 | -2.17% | 10.76 | 1.66 |
| 02/06 | 958 | 958 | 955 | 958 | +0.31% | 800 | 29億3052万 | -1.14% | 10.88 | 1.68 |
| 02/05 | 950 | 958 | 950 | 955 | +0.53% | 700 | 29億2134万 | -1.55% | 10.85 | 1.67 |
| 02/04 | 953 | 955 | 950 | 950 | -0.63% | 500 | 29億605万 | -1.96% | 10.79 | 1.67 |
| 02/03 | 953 | 960 | 951 | 956 | +0.21% | 1,000 | 29億2440万 | -1.44% | 10.86 | 1.68 |
| 02/02 | 960 | 960 | 950 | 954 | -0.63% | 3,200 | 29億1828万 | -1.55% | 10.84 | 1.67 |
| 01/30 | 970 | 970 | 952 | 960 | -1.03% | 3,700 | 29億3664万 | -0.83% | 10.91 | 1.68 |
| 01/29 | 968 | 970 | 968 | 970 | +0.94% | 400 | 29億6723万 | +0.31% | 11.02 | 1.7 |
| 01/28 | 963 | 967 | 961 | 961 | -0.21% | 1,800 | 29億3969万 | -0.41% | 10.92 | 1.69 |
| 01/27 | 963 | 968 | 963 | 963 | -0.82% | 1,000 | 29億4581万 | -0.1% | 10.94 | 1.69 |
| 01/26 | 977 | 977 | 963 | 971 | -0.61% | 1,200 | 29億7028万 | +0.94% | 11.03 | 1.7 |
| 01/23 | 988 | 988 | 974 | 977 | -1.21% | 1,900 | 29億8864万 | +1.77% | 11.1 | 1.71 |
| 01/22 | 973 | 989 | 973 | 989 | +1.85% | 700 | 30億2535万 | +3.24% | 11.24 | 1.73 |
| 01/21 | 981 | 981 | 971 | 971 | -0.92% | 1,600 | 29億7028万 | +1.68% | 11.03 | 1.7 |
| 01/20 | 978 | 989 | 968 | 980 | +0.2% | 2,100 | 29億9782万 | +2.94% | 11.13 | 1.72 |
| 01/19 | 975 | 978 | 972 | 978 | +1.88% | 2,300 | 29億9170万 | +3.06% | 11.11 | 1.72 |
| 01/16 | 980 | 980 | 955 | 960 | -1.94% | 3,000 | 29億3664万 | +1.37% | 10.91 | 1.68 |
| 01/15 | 974 | 986 | 970 | 979 | +0.51% | 3,500 | 29億9476万 | +3.49% | 11.12 | 1.72 |
| 01/14 | 982 | 989 | 971 | 974 | -0.1% | 2,900 | 29億7946万 | +3.29% | 11.07 | 1.71 |
| 01/13 | 975 | 975 | 975 | 975 | +0.21% | 900 | 29億8252万 | +3.72% | 11.08 | 1.71 |
| 01/09 | 973 | 973 | 965 | 973 | +1.35% | 900 | 29億7640万 | +3.73% | 11.06 | 1.71 |
| 01/08 | 982 | 982 | 957 | 960 | -2.34% | 4,200 | 29億3664万 | +2.67% | 10.91 | 1.68 |
| 01/07 | 982 | 983 | 980 | 983 | +0.1% | 800 | 30億699万 | +5.36% | 11.17 | 1.72 |
| 01/06 | 980 | 997 | 980 | 982 | +0.41% | 3,200 | 30億393万 | +5.59% | 11.16 | 1.72 |
| 01/05 | 973 | 980 | 973 | 978 | +0.51% | 2,000 | 29億9170万 | +5.5% | 11.11 | 1.72 |
| 2025 | ||||||||||
| 12/30 | 965 | 976 | 965 | 973 | -0.21% | 1,200 | 29億7640万 | +5.3% | 11.06 | 1.78 |
| 12/29 | 960 | 975 | 956 | 975 | +3.17% | 5,200 | 29億8252万 | +5.86% | 11.08 | 1.79 |
| 12/26 | 957 | 959 | 945 | 945 | -1.25% | 4,500 | 28億9075万 | +2.94% | 10.74 | 1.73 |
| 12/25 | 960 | 960 | 950 | 957 | +1.27% | 6,300 | 29億2746万 | +4.36% | 10.87 | 1.75 |
| 12/24 | 934 | 945 | 932 | 945 | +2.05% | 3,400 | 28億9075万 | +3.28% | 10.74 | 1.73 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2019年 9月期 | 2,125 4,250 10/23 | 567 1,134 12/25 | 2,620,200 1,310,100 10/23 | 62億9000万 | 16億7832万 | 23億6292万 9/30 |
| 2020年 9月期 | 1,330 2,659 9/30 | 389 778 3/17 | 892,000 446,000 9/29 | 40億5364万 | 11億8606万 | 40億5487万 9/30 |
| 2021年 9月期 | 1,445 2,890 10/2 | 802 1,603 11/2 | 1,380,600 690,300 10/2 | 44億580万 | 24億4377万 | 30億5172万 9/30 |
| 2022年 9月期 | 1,028 11/22 | 614 3/14 | 99,800 9/21 | 31億4054万 | 18億7577万 | 21億9676万 9/30 |
| 2023年 9月期 | 1,088 6/6 | 721 10/21 | 27,700 2/15 | 33億2710万 | 22億265万 | 30億5308万 9/29 |
| 2024年 9月期 | 1,070 10/2 | 777 8/5 | 196,600 6/19 | 32億7206万 | 23億7606万 | 24億8023万 9/30 |
| 2025年 9月期 | 1,062 9/26 | 790 4/7 | 39,000 1/14 | 32億4759万 | 24億1582万 | 28億7376万 9/30 |
| 最新 | 896 2026/5/29 | 700 | 27億4086万 | |||
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。
