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
09/15	2,358	2,368	2,297	2,301	-1.58%	341,300	-	+1.95%	-	-
09/14	2,229	2,343	2,216	2,338	+4.47%	245,400	-	+3.59%	-	-
09/11	2,246	2,275	2,201	2,238	-0.22%	270,800	-	-0.84%	-	-
09/10	2,191	2,262	2,191	2,243	+1.08%	210,000	-	-0.75%	-	-
09/09	2,161	2,224	2,152	2,219	+1.32%	276,800	-	-1.9%	-	-
09/08	2,195	2,227	2,163	2,190	-0.27%	175,400	-	-3.27%	-	-
09/07	2,173	2,196	2,141	2,196	-0.09%	193,000	-	-3.22%	-	-
09/04	2,163	2,198	2,151	2,198	+2.47%	180,200	-	-3.51%	-	-
09/03	2,122	2,161	2,116	2,145	+2.48%	191,500	-	-6.29%	-	-
09/02	2,236	2,236	2,093	2,093	-7.31%	372,300	-	-8.96%	-	-
09/01	2,286	2,289	2,235	2,258	-2.21%	251,700	-	-2.12%	-	-
08/31	2,317	2,327	2,278	2,309	-0.13%	376,600	-	+0.04%	-	-
08/28	2,270	2,330	2,243	2,312	+4.14%	248,300	-	+0.3%	-	-
08/27	2,238	2,263	2,207	2,220	-0.98%	159,200	-	-3.6%	-	-
08/26	2,289	2,325	2,242	2,242	-2.82%	167,800	-	-2.69%	-	-
08/25	2,300	2,328	2,281	2,307	-0.86%	274,000	-	-0.04%	-	-
08/24	2,300	2,346	2,285	2,327	+1.84%	151,400	-	+0.82%	-	-
08/21	2,330	2,335	2,259	2,285	-1.08%	209,300	-	-0.95%	-	-
08/20	2,305	2,357	2,275	2,310	-0.04%	250,900	-	+0.04%	-	-
08/19	2,254	2,328	2,185	2,311	+3.31%	404,900	-	-0.04%	-	-
08/18	2,210	2,273	2,204	2,237	+1.68%	328,700	-	-2.91%	-	-
08/17	2,345	2,370	2,177	2,200	-4.31%	497,400	-	-4.35%	-	-
08/14	2,375	2,420	2,299	2,299	-1.12%	401,600	-	+0.17%	-	-
08/13	2,300	2,345	2,260	2,325	-0.04%	281,800	-	+1.62%	-	-
08/12	2,291	2,337	2,263	2,326	+1.75%	282,600	-	+2.06%	-	-
08/10	2,360	2,368	2,284	2,286	-2.35%	191,200	-	+0.62%	-	-
08/07	2,330	2,350	2,300	2,341	+1.25%	132,400	-	+3.4%	-	-
08/06	2,320	2,331	2,285	2,312	+0.35%	232,800	-	+2.71%	-	-
08/05	2,267	2,341	2,260	2,304	+2.04%	241,000	-	+3.09%	-	-
08/04	2,337	2,337	2,241	2,258	-3.21%	195,200	-	+1.76%	-	-
08/03	2,365	2,365	2,288	2,333	-3.2%	222,100	-	+5.8%	-	-
07/31	2,414	2,447	2,371	2,410	-2.98%	414,400	-	+10.45%	-	-
07/30	2,346	2,497	2,345	2,484	+4.19%	375,600	-	+15.32%	-	-
07/29	2,330	2,395	2,282	2,384	+4.2%	222,900	-	+12.19%	-	-
07/28	2,310	2,313	2,275	2,288	-0.31%	142,200	-	+9.11%	-	-
07/27	2,288	2,307	2,265	2,295	+2.55%	171,300	-	+10.6%	-	-
07/24	2,227	2,258	2,193	2,238	-0.53%	227,100	-	+9.06%	-	-
07/23	2,234	2,266	2,177	2,250	0%	234,500	-	+10.62%	-	-
07/22	2,335	2,341	2,239	2,250	-3.89%	184,200	-	+11.66%	-	-
07/21	2,361	2,409	2,332	2,341	+1.3%	333,400	-	+17.23%	-	-
07/17	2,303	2,414	2,275	2,311	+0.61%	468,600	-	+16.95%	-	-
07/16	2,368	2,374	2,233	2,297	-1.25%	326,700	-	+17.37%	-	-
07/15	2,336	2,400	2,312	2,326	-2.51%	406,200	-	+19.9%	-	-
07/14	2,163	2,407	2,147	2,386	+12.07%	803,400	-	+24.14%	-	-
07/13	2,122	2,155	2,114	2,129	+0.33%	168,100	-	+11.99%	-	-
07/10	2,075	2,139	2,047	2,122	+1.82%	257,500	-	+12.16%	-	-
07/09	2,064	2,096	2,058	2,084	-1.42%	221,300	-	+10.44%	-	-
07/08	2,095	2,130	2,073	2,114	+0.05%	174,000	-	+12.39%	-	-
07/07	2,156	2,172	2,094	2,113	-1.9%	254,200	-	+12.57%	-	-
07/06	2,053	2,163	2,042	2,154	+3.86%	357,700	-	+15%	-	-
07/03	2,009	2,090	1,984	2,074	+2.67%	513,700	-	+10.97%	-	-
07/02	2,005	2,103	1,995	2,020	+5.48%	726,600	-	+8.14%	-	-
07/01	1,879	1,915	1,866	1,915	+0.9%	227,600	-	+2.41%	-	-
06/30	1,916	1,922	1,857	1,898	-0.32%	524,100	-	+0.96%	-	-
06/29	1,878	1,947	1,850	1,904	+8.61%	739,300	-	+0.79%	-	-
06/26	1,720	1,760	1,705	1,753	+1.51%	238,800	-	-7.69%	-	-
06/25	1,748	1,748	1,718	1,727	-0.86%	278,400	-	-9.86%	-	-
06/24	1,719	1,753	1,709	1,742	+2.65%	236,600	-	-9.88%	-	-
06/23	1,733	1,733	1,690	1,697	-2.36%	259,700	-	-13.06%	-	-
06/22	1,724	1,769	1,717	1,738	+0.52%	309,800	-	-12%	-	-
06/19	1,760	1,760	1,702	1,729	-2.15%	507,900	-	-13.29%	-	-
06/18	1,770	1,795	1,757	1,767	-0.56%	433,300	-	-12.44%	-	-
06/17	1,785	1,809	1,775	1,777	-1.71%	355,300	-	-13.65%	-	-
06/16	1,802	1,818	1,763	1,808	-0.82%	242,500	-	-13.82%	-	-
06/15	1,846	1,857	1,802	1,823	-0.11%	397,200	-	-14.53%	-	-
06/12	1,852	1,870	1,790	1,825	-2.2%	387,600	-	-15.67%	-	-
06/11	1,853	1,885	1,846	1,866	-0.37%	339,200	-	-15.03%	-	-
06/10	1,845	1,887	1,842	1,873	0%	213,700	-	-15.71%	-	-
06/09	1,903	1,903	1,845	1,873	-1.89%	584,300	-	-16.68%	-	-
06/08	1,962	1,999	1,901	1,909	-4.17%	467,900	-	-15.94%	-	-
06/05	1,955	1,999	1,947	1,992	+2.47%	428,700	-	-13.16%	-	-
06/04	1,969	1,987	1,936	1,944	-3.09%	304,900	-	-15.95%	-	-
06/03	2,002	2,030	1,923	2,006	-0.79%	550,700	-	-14.38%	-	-
06/02	2,067	2,095	2,006	2,022	-1.41%	264,900	-	-14.79%	-	-
06/01	2,048	2,100	2,031	2,051	+0.84%	298,700	-	-13.97%	-	-
05/29	2,084	2,104	2,016	2,034	-1.98%	494,000	-	-14.97%	-	-
05/28	2,129	2,149	2,023	2,075	-3.85%	450,700	-	-13.65%	-	-
05/27	2,088	2,179	2,084	2,158	+1.46%	270,600	-	-10.64%	-	-
05/26	2,139	2,201	2,123	2,127	-1.44%	339,500	-	-12.22%	-	-
05/25	2,203	2,204	2,112	2,158	-0.83%	298,200	-	-11.16%	-	-
05/22	2,165	2,206	2,121	2,176	+0.51%	293,600	-	-10.45%	-	-
05/21	2,203	2,226	2,151	2,165	-1.72%	279,800	-	-10.83%	-	-
05/20	2,285	2,301	2,168	2,203	-3.04%	449,700	-	-9.23%	-	-
05/19	2,267	2,325	2,241	2,272	+2.48%	415,700	-	-6.35%	-	-
05/18	2,432	2,432	2,205	2,217	-4.93%	628,900	-	-8.58%	-	-
05/15	2,722	2,737	2,312	2,332	-15.87%	1,209,000	-	-3.72%	-	-
05/14	2,729	2,772	2,687	2,772	-0.25%	503,700	-	+14.93%	-	-
05/13	2,733	2,875	2,548	2,779	+3.58%	1,167,900	-	+16.57%	-	-
05/12	2,614	2,697	2,607	2,683	+3.55%	412,800	-	+14.02%	-	-
05/11	2,630	2,643	2,565	2,591	-0.99%	279,400	-	+11.3%	-	-
05/08	2,581	2,668	2,561	2,617	+3.4%	456,500	-	+13.68%	-	-
05/07	2,557	2,599	2,498	2,531	+0.8%	418,800	-	+11.3%	-	-
05/01	2,509	2,594	2,509	2,511	+2.11%	591,000	-	+11.4%	-	-
04/30	2,430	2,515	2,421	2,459	-0.77%	397,800	-	+10.02%	-	-
04/28	2,492	2,517	2,428	2,478	+0.65%	513,000	-	+11.67%	-	-
04/27	2,574	2,574	2,423	2,462	-8.31%	622,200	-	+11.86%	-	-
04/24	2,728	2,799	2,582	2,685	-3.35%	1,567,200	-	+23.17%	-	-
04/23	2,255	2,778	2,213	2,778	+21.95%	410,300	-	+29.03%	-	-
04/22	2,261	2,299	2,250	2,278	+0.75%	210,600	-	+7.25%	-	-
04/21	2,328	2,337	2,238	2,261	-1.61%	256,200	-	+7%	-	-

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PBR
2010年 6月期	1,239 247,800 4/16	370 74,000 7/13	4,081,600 20,408 5/14	赤字	赤字	5.24	1.57	-	-	2.7倍 6/30
2011年 6月期	2,235 447,000 5/2	538 107,600 8/17	5,113,600 25,568 1/14	92.39	22.24	8.53	2.05	830億9104万	200億133万	6.23倍 6/30
2012年 6月期	1,503 300,500 7/25	660 132,000 6/4	4,612,800 23,064 7/22	31.26	13.73	3.27	1.43	559億6031万	289億1908万	1.85倍 6/29
2013年 6月期	2,038 407,500 5/8	614 122,700 8/22	4,703,200 23,516 2/28	35.35	10.64	3.8	1.14	960億170万	268億8160万	2.93倍 6/28
2014年 6月期	3,525 705,000 9/17	1,256 5/12	10,082,800 2/17	58.11	20.71	5.96	2.13	1660億9518万	593億2188万	2.81倍 6/30
2015年 6月期	2,059 3/3	1,385 10/17	4,372,600 8/14	19.05	12.81	3.93	2.64	973億2069万	654億2352万	3.11倍 6/30
2016年 6月期	2,586 6/9	1,506 8/25	3,408,200 6/29	23.55	13.71	4.25	2.48	1222億8987万	711億9946万	3.91倍 6/30
2017年 3月期	2,448 7/4	1,680 8/18	1,697,300 9/7	26.87	18.44	3.12	2.14	1157億6396万	794億4585万	2.93倍 3/31
2018年 3月期	4,070 1/23	1,926 5/18	1,982,800 5/12	29.93	14.16	4.5	2.13	1925億245万	910億8400万	3.93倍 3/30
2019年 3月期	4,840 6/19	2,273 12/25	979,300 5/14	23.02	10.81	4.77	2.24	2290億653万	1075億9109万	3.2倍 3/29
2020年 3月期	4,630 12/27	2,481 3/23	1,359,500 11/12	28.69	15.37	4.09	2.19	2193億7495万	1175億9741万	3.06倍 3/31
2021年 3月期	4,545 3/29	3,080 4/6	540,800 5/15	21.39	14.49	3.37	2.28	2156億1707万	1459億9076万	3.34倍 3/31
2022年 3月期	5,790 11/15	3,695 2/7	452,900 2/14	8.84	5.64	2.85	1.82	2748億5593万	1754億1790万	2.26倍 3/31
2023年 3月期	4,840 2/10	3,320 9/28	912,900 12/21	赤字	赤字	2.79	1.91	2304億965万	1580億2502万	2.51倍 3/31
2024年 3月期	4,930 5/11	2,773 10/20	554,400 5/12	38.89	21.87	2.62	1.47	2347億497万	1320億3584万	1.76倍 3/29
2025年 3月期	5,040 3/24	2,173 6/17	699,700 8/2	赤字	赤字	3.06	1.32	2401億4692万	1034億7760万	2.8倍 3/31
2026年 3月期	5,220 6/5	1,873 3/30	1,004,800 2/18	186.7	66.99	3.17	1.14	2487億4083万	893億6931万	1.19倍 3/31
最新	2,301 2026/9/15		341,300	-		-		1101億9091万		-

デジタルガレージ（4819）のPBR（株価純資産倍率）の推移

2026/04/21～2026/09/15

株価＆PBRの推移

年初来

開示資料

決算

株式

チャート