デクセリアルズ（4980）の時価総額の推移
- 2016年3月31日
- 666億8316万
- 2017年3月31日
- 661億4874万
- 2018年3月30日
- 667億3790万
- 2019年3月29日
- 445億4629万
- 2020年3月31日
- 425億2904万
- 2021年3月31日
- 1153億6652万
- 2022年3月31日
- 2005億1499万
- 2023年3月31日
- 1558億6629万
- 2024年3月29日
- 3823億173万
- 2025年3月31日
- 3051億6688万
- 2026年3月31日
- 3542億8394万
2025/12/24～2026/05/27
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 | ||||||||||
| 05/27 | 4,288 | 4,290 | 3,965 | 4,052 | -3.94% | 2,510,200 | 7080億5215万 | +30.58% | 24.68 | 6.21 |
| 05/26 | 4,385 | 4,425 | 4,196 | 4,218 | -3.37% | 2,264,800 | 7370億5922万 | +38.84% | 25.69 | 6.46 |
| 05/25 | 4,233 | 4,473 | 4,126 | 4,365 | +6.65% | 2,788,600 | 7627億4621万 | +47.27% | 26.59 | 6.69 |
| 05/22 | 4,282 | 4,313 | 4,081 | 4,093 | +0.2% | 3,090,200 | 7152億1655万 | +41.87% | 24.93 | 6.27 |
| 05/21 | 3,948 | 4,236 | 3,795 | 4,085 | +8.9% | 5,139,000 | 7138億1861万 | +45.17% | 24.88 | 6.26 |
| 05/20 | 3,750 | 4,062 | 3,512 | 3,751 | -3.13% | 9,140,000 | 6554億5499万 | +36.65% | 22.85 | 5.75 |
| 05/19 | 4,195 | 4,217 | 3,750 | 3,872 | -7.52% | 6,417,700 | 6765億9870万 | +44.05% | 23.59 | 5.93 |
| 05/18 | 4,100 | 4,486 | 4,056 | 4,187 | +8.78% | 12,340,900 | 7316億4224万 | +59.32% | 25.5 | 6.41 |
| 05/15 | 3,849 | 3,849 | 3,849 | 3,849 | +22.23% | 1,252,400 | 6725億7964万 | +50.94% | 23.45 | 5.9 |
| 05/14 | 3,149 | 3,149 | 3,149 | 3,149 | +18.88% | 668,100 | 5502億6066万 | +26.77% | 19.18 | 4.82 |
| 05/13 | 2,650 | 2,683 | 2,574 | 2,649 | -1.19% | 2,317,200 | 4628億8996万 | +8.34% | 16.14 | 4.06 |
| 05/12 | 2,739 | 2,755 | 2,656 | 2,681 | -2.15% | 1,701,300 | 4684億8169万 | +10.6% | 16.33 | 4.11 |
| 05/11 | 2,800 | 2,800 | 2,697 | 2,740 | +0.74% | 2,406,700 | 4787億9143万 | +13.88% | 16.69 | 4.2 |
| 05/08 | 2,639 | 2,739 | 2,601 | 2,720 | +2.91% | 1,970,800 | 4752億9660万 | +14.24% | 16.57 | 4.17 |
| 05/07 | 2,574 | 2,657 | 2,555 | 2,643 | +6.53% | 2,383,900 | 4618億4152万 | +12.13% | 16.1 | 4.05 |
| 05/01 | 2,441 | 2,509 | 2,435 | 2,481 | +1.6% | 913,500 | 4335億3341万 | +5.94% | 15.11 | 3.8 |
| 04/30 | 2,449 | 2,479 | 2,437 | 2,442 | -0.81% | 1,292,500 | 4267億1849万 | +4.67% | 14.87 | 3.74 |
| 04/28 | 2,510 | 2,517 | 2,452 | 2,462 | -1.83% | 1,300,000 | 4302億1332万 | +5.85% | 15 | 3.77 |
| 04/27 | 2,487 | 2,541 | 2,463 | 2,508 | +2.74% | 1,811,000 | 4382億5143万 | +8.34% | 15.28 | 3.84 |
| 04/24 | 2,422 | 2,458 | 2,416 | 2,441 | +2.35% | 1,050,800 | 4265億4375万 | +6.13% | 14.87 | 3.74 |
| 04/23 | 2,469 | 2,488 | 2,360 | 2,385 | -3.4% | 1,253,500 | 4167億5823万 | +3.92% | 14.53 | 3.65 |
| 04/22 | 2,468 | 2,481 | 2,444 | 2,469 | +0.69% | 901,700 | 4314億3651万 | +7.58% | 15.04 | 3.78 |
| 04/21 | 2,458 | 2,484 | 2,413 | 2,452 | +0.04% | 1,155,000 | 4284億6591万 | +7.12% | 14.94 | 3.76 |
| 04/20 | 2,466 | 2,484 | 2,436 | 2,451 | +0.7% | 1,718,300 | 4282億9117万 | +7.26% | 14.93 | 3.75 |
| 04/17 | 2,400 | 2,473 | 2,393 | 2,434 | +0.37% | 1,680,200 | 4253億2056万 | +6.71% | 14.83 | 3.73 |
| 04/16 | 2,385 | 2,428 | 2,383 | 2,425 | +2.19% | 1,446,600 | 4237億4789万 | +6.41% | 14.77 | 3.71 |
| 04/15 | 2,437 | 2,442 | 2,355 | 2,373 | 0% | 1,129,100 | 4146億6134万 | +4.12% | 14.45 | 3.63 |
| 04/14 | 2,400 | 2,408 | 2,353 | 2,373 | +2.11% | 1,543,300 | 4146億6134万 | +4.22% | 14.45 | 3.63 |
| 04/13 | 2,350 | 2,390 | 2,302 | 2,324 | -1.61% | 1,119,400 | 4060億9901万 | +2.29% | 14.16 | 3.56 |
| 04/10 | 2,356 | 2,400 | 2,348 | 2,362 | +1.2% | 1,199,100 | 4127億3918万 | +3.82% | 14.39 | 3.62 |
| 04/09 | 2,319 | 2,355 | 2,300 | 2,334 | -1.23% | 1,105,900 | 4078億4642万 | +2.46% | 14.22 | 3.57 |
| 04/08 | 2,315 | 2,365 | 2,277 | 2,363 | +5.77% | 2,224,300 | 4129億1392万 | +3.73% | 14.39 | 3.62 |
| 04/07 | 2,203 | 2,240 | 2,192 | 2,234 | +1.87% | 825,000 | 3903億7228万 | -1.93% | 13.61 | 3.42 |
| 04/06 | 2,175 | 2,228 | 2,175 | 2,193 | +0.87% | 1,189,600 | 3832億789万 | -4.32% | 13.36 | 3.36 |
| 04/03 | 2,190 | 2,200 | 2,159 | 2,174 | +1.68% | 1,158,300 | 3798億8780万 | -5.81% | 13.24 | 3.33 |
| 04/02 | 2,246 | 2,252 | 2,137 | 2,138 | -3.69% | 1,768,400 | 3735億9711万 | -7.92% | 13.02 | 3.27 |
| 04/01 | 2,227 | 2,243 | 2,175 | 2,220 | +4.96% | 1,442,000 | 3879億2590万 | -4.88% | 13.52 | 3.4 |
| 03/31 | 2,094 | 2,155 | 2,083 | 2,115 | -0.84% | 1,422,200 | 3695億7806万 | -9.62% | 12.65 | 3.24 |
| 03/30 | 2,116 | 2,139 | 2,092 | 2,133 | -5.99% | 1,314,700 | 3727億2340万 | -9.27% | 12.63 | 3.23 |
| 03/27 | 2,220 | 2,280 | 2,213 | 2,269 | +1.11% | 1,414,800 | 3964億8823万 | -3.86% | 13.43 | 3.44 |
| 03/26 | 2,262 | 2,288 | 2,222 | 2,244 | -0.8% | 819,300 | 3921億1970万 | -5.08% | 13.29 | 3.4 |
| 03/25 | 2,241 | 2,273 | 2,221 | 2,262 | +3.24% | 1,224,300 | 3952億6504万 | -4.36% | 13.39 | 3.43 |
| 03/24 | 2,229 | 2,229 | 2,155 | 2,191 | +1.95% | 1,390,800 | 3828億5840万 | -7.44% | 12.97 | 3.32 |
| 03/23 | 2,181 | 2,198 | 2,112 | 2,149 | -6.48% | 1,705,100 | 3755億1926万 | -9.29% | 12.72 | 3.26 |
| 03/19 | 2,337 | 2,359 | 2,296 | 2,298 | -3.73% | 1,400,300 | 4015億5573万 | -3.45% | 13.61 | 3.48 |
| 03/18 | 2,350 | 2,387 | 2,336 | 2,387 | +2.71% | 1,639,200 | 4171億772万 | 0% | 14.13 | 3.62 |
| 03/17 | 2,410 | 2,452 | 2,314 | 2,324 | -1.53% | 1,759,300 | 4060億9901万 | -3.81% | 13.76 | 3.52 |
| 03/16 | 2,345 | 2,414 | 2,298 | 2,360 | +0.81% | 2,510,900 | 4123億8970万 | -3.2% | 13.97 | 3.58 |
| 03/13 | 2,310 | 2,358 | 2,304 | 2,341 | -1.89% | 1,701,300 | 4090億6961万 | -4.84% | 13.86 | 3.55 |
| 03/12 | 2,380 | 2,449 | 2,361 | 2,386 | -1.32% | 1,986,100 | 4169億3298万 | -3.91% | 14.13 | 3.62 |
| 03/11 | 2,374 | 2,456 | 2,360 | 2,418 | +3.6% | 1,908,600 | 4225億2470万 | -3.51% | 14.32 | 3.67 |
| 03/10 | 2,300 | 2,362 | 2,290 | 2,334 | +3.73% | 2,502,200 | 4078億4642万 | -7.38% | 13.82 | 3.54 |
| 03/09 | 2,221 | 2,274 | 2,160 | 2,250 | -6.29% | 4,014,900 | 3931億6815万 | -11.21% | 13.32 | 3.41 |
| 03/06 | 2,350 | 2,431 | 2,346 | 2,401 | -1.72% | 2,566,000 | 4195億5410万 | -5.92% | 14.22 | 3.64 |
| 03/05 | 2,401 | 2,475 | 2,380 | 2,443 | +5.35% | 2,708,700 | 4268億9324万 | -4.68% | 14.46 | 3.7 |
| 03/04 | 2,338 | 2,452 | 2,282 | 2,319 | -2.32% | 4,233,500 | 4052億2530万 | -10.01% | 13.73 | 3.52 |
| 03/03 | 2,622 | 2,646 | 2,344 | 2,374 | -7.84% | 6,519,400 | 4148億3608万 | -8.55% | 14.06 | 3.6 |
| 03/02 | 2,526 | 2,628 | 2,490 | 2,576 | -0.46% | 2,375,300 | 4501億3384万 | -1.49% | 15.25 | 3.91 |
| 02/27 | 2,531 | 2,598 | 2,505 | 2,588 | +2.13% | 2,940,300 | 4522億3074万 | -1.56% | 15.32 | 3.92 |
| 02/26 | 2,447 | 2,537 | 2,437 | 2,534 | +4.07% | 2,853,600 | 4427億9470万 | -4.02% | 15 | 3.84 |
| 02/25 | 2,406 | 2,459 | 2,396 | 2,435 | +2.53% | 2,076,800 | 4254億9530万 | -8.11% | 14.42 | 3.69 |
| 02/24 | 2,372 | 2,448 | 2,355 | 2,375 | +0.08% | 3,043,900 | 4150億1082万 | -10.98% | 14.06 | 3.6 |
| 02/20 | 2,357 | 2,400 | 2,350 | 2,373 | -0.34% | 1,580,100 | 4146億6134万 | -11.75% | 14.05 | 3.6 |
| 02/19 | 2,367 | 2,416 | 2,305 | 2,381 | +1.54% | 4,020,400 | 4160億5927万 | -12.17% | 14.1 | 3.61 |
| 02/18 | 2,318 | 2,374 | 2,302 | 2,345 | +2.4% | 2,348,700 | 4097億6858万 | -14.1% | 13.88 | 3.56 |
| 02/17 | 2,269 | 2,319 | 2,245 | 2,290 | -0.56% | 2,871,000 | 4001億5780万 | -16.58% | 13.56 | 3.47 |
| 02/16 | 2,254 | 2,335 | 2,232 | 2,303 | +2.95% | 2,854,400 | 4024億2944万 | -16.62% | 13.64 | 3.49 |
| 02/13 | 2,375 | 2,391 | 2,237 | 2,237 | -7.52% | 5,095,600 | 3908億9651万 | -19.5% | 13.24 | 3.39 |
| 02/12 | 2,499 | 2,502 | 2,372 | 2,419 | -2.73% | 5,286,900 | 4226億9944万 | -13.51% | 14.32 | 3.67 |
| 02/10 | 2,605 | 2,684 | 2,400 | 2,487 | -19.64% | 11,566,300 | 4345億8186万 | -11.43% | 14.72 | 3.77 |
| 02/09 | 3,034 | 3,105 | 2,952 | 3,095 | +7.47% | 2,002,700 | 5408億2463万 | +9.91% | 18.32 | 4.69 |
| 02/06 | 2,834 | 2,905 | 2,820 | 2,880 | -0.89% | 1,256,400 | 5032億5523万 | +2.97% | 17.05 | 4.37 |
| 02/05 | 2,926 | 2,940 | 2,866 | 2,906 | -0.41% | 1,236,000 | 5077億9850万 | +4.2% | 17.21 | 4.41 |
| 02/04 | 2,921 | 2,935 | 2,857 | 2,918 | -1.55% | 1,092,000 | 5098億9540万 | +4.96% | 17.28 | 4.42 |
| 02/03 | 2,850 | 2,967 | 2,821 | 2,964 | +6.93% | 1,421,200 | 5179億3350万 | +7.04% | 17.55 | 4.49 |
| 02/02 | 2,739 | 2,845 | 2,706 | 2,772 | +3.09% | 1,857,900 | 4843億8316万 | +0.4% | 16.41 | 4.2 |
| 01/30 | 2,684 | 2,690 | 2,631 | 2,689 | -0.33% | 1,138,400 | 4743億8934万 | -2.64% | 16.08 | 4.12 |
| 01/29 | 2,719 | 2,722 | 2,629 | 2,698 | +0.45% | 1,483,900 | 4759億7711万 | -2.49% | 16.14 | 4.13 |
| 01/28 | 2,754 | 2,784 | 2,662 | 2,686 | -3.83% | 1,507,000 | 4738億6009万 | -3% | 16.06 | 4.11 |
| 01/27 | 2,784 | 2,795 | 2,726 | 2,793 | +0.72% | 990,000 | 4927億3687万 | +0.72% | 16.7 | 4.28 |
| 01/26 | 2,792 | 2,837 | 2,773 | 2,773 | -3.31% | 1,092,200 | 4892億850万 | -0.11% | 16.58 | 4.25 |
| 01/23 | 2,918 | 2,930 | 2,840 | 2,868 | -1.81% | 1,361,000 | 5059億6825万 | +3.09% | 17.15 | 4.39 |
| 01/22 | 2,899 | 2,947 | 2,875 | 2,921 | +2.53% | 1,154,300 | 5153億1843万 | +4.73% | 17.47 | 4.47 |
| 01/21 | 2,753 | 2,885 | 2,729 | 2,849 | +1.79% | 1,064,100 | 5026億1630万 | +1.86% | 17.04 | 4.36 |
| 01/20 | 2,822 | 2,853 | 2,766 | 2,799 | -2.41% | 775,800 | 4937億9538万 | -0.18% | 16.74 | 4.29 |
| 01/19 | 2,821 | 2,875 | 2,801 | 2,868 | -1.17% | 986,100 | 5059億6825万 | +1.81% | 17.15 | 4.39 |
| 01/16 | 2,881 | 2,902 | 2,837 | 2,902 | -0.68% | 1,065,900 | 5119億6648万 | +2.65% | 17.36 | 4.44 |
| 01/15 | 2,870 | 2,936 | 2,835 | 2,922 | +2.2% | 1,137,800 | 5154億9485万 | +3.11% | 17.48 | 4.48 |
| 01/14 | 2,760 | 2,884 | 2,731 | 2,859 | +5.15% | 1,331,200 | 5043億8049万 | +0.74% | 17.1 | 4.38 |
| 01/13 | 2,798 | 2,798 | 2,710 | 2,719 | +0.22% | 1,052,100 | 4796億8190万 | -4.46% | 16.26 | 4.16 |
| 01/09 | 2,730 | 2,749 | 2,701 | 2,713 | -0.99% | 770,100 | 4786億2339万 | -5.17% | 16.23 | 4.16 |
| 01/08 | 2,744 | 2,781 | 2,725 | 2,740 | +1.71% | 1,261,000 | 4833億8669万 | -4.6% | 16.39 | 4.2 |
| 01/07 | 2,605 | 2,699 | 2,602 | 2,694 | +0.07% | 1,415,500 | 4752億7143万 | -6.49% | 16.11 | 4.13 |
| 01/06 | 2,682 | 2,729 | 2,668 | 2,692 | +0.9% | 999,300 | 4749億1860万 | -6.95% | 16.1 | 4.12 |
| 01/05 | 2,655 | 2,699 | 2,653 | 2,668 | +1.48% | 802,400 | 4706億8455万 | -8.1% | 15.96 | 4.09 |
| 2025 | ||||||||||
| 12/30 | 2,650 | 2,682 | 2,629 | 2,629 | -2.12% | 978,700 | 4638億423万 | -9.84% | 15.88 | 4.36 |
| 12/29 | 2,717 | 2,731 | 2,655 | 2,686 | +0.6% | 872,500 | 4738億6009万 | -8.23% | 16.22 | 4.46 |
| 12/26 | 2,713 | 2,713 | 2,658 | 2,670 | +0.26% | 829,800 | 4710億3739万 | -9.09% | 16.13 | 4.43 |
| 12/25 | 2,780 | 2,780 | 2,653 | 2,663 | -3.23% | 999,700 | 4698億246万 | -9.67% | 16.09 | 4.42 |
| 12/24 | 2,780 | 2,823 | 2,728 | 2,752 | -1.57% | 1,399,400 | 4855億371万 | -7.06% | 16.62 | 4.57 |
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 | |
| 2016年 3月期 | 597 1,790 9/1 | 307 921 3/1 | 32,226,900 10,742,300 7/29 | 1127億7000万 | 580億2300万 | 666億8316万 3/31 |
| 2017年 3月期 | 442 1,323 2/15 1,325 2/13 | 228 683 6/28 | 9,801,600 3,267,200 4/28 | 835億74万 | 430億2900万 | 661億4874万 3/31 |
| 2018年 3月期 | 541 1,624 1/15 | 310 930 5/18 | 14,200,800 4,733,600 7/28 | 1030億3435万 | 588億6853万 | 667億3790万 3/30 |
| 2019年 3月期 | 411 1,232 9/3 | 240 720 12/25 | 8,615,700 2,871,900 4/27 | 784億8579万 | 459億3499万 | 445億4629万 3/29 |
| 2020年 3月期 | 380 1,140 12/10 | 192 577 3/17 | 6,154,500 2,051,500 10/30 | 728億3220万 | 368億9476万 | 425億2904万 3/31 |
| 2021年 3月期 | 653 1,960 3/16 | 217 650 4/22 | 4,803,000 1,601,000 10/30 | 1258億3298万 | 415億8297万 | 1153億6652万 3/31 |
| 2022年 3月期 | 1,412 4,235 1/4 | 625 1,875 5/14 1,875 5/13 | 17,213,700 5,737,900 11/4 | 2726億8487万 | 1205億1881万 | 2005億1499万 3/31 |
| 2023年 3月期 | 1,482 4,445 6/2 | 812 2,435 1/4 | 10,793,100 3,597,700 5/12 | 2867億1761万 | 1571億5246万 | 1558億6629万 3/31 |
| 2024年 3月期 | 2,234 6,701 3/29 | 807 2,421 4/7 2,421 4/6 | 5,378,100 1,792,700 2/7 | 4101億6485万 | 1562億6102万 | 3823億173万 3/29 |
| 2025年 3月期 | 2,769 8,306 7/10 | 1,753 5,260 8/5 | 3,842,800 2/13 | 5001億3914万 | 3167億2669万 | 3051億6688万 3/31 |
| 2026年 3月期 | 3,333 11/17 | 1,383 4/7 | 11,566,300 2/10 | 5880億286万 | 2439億8678万 | 3542億8394万 3/31 |
| 最新 | 4,052 2026/5/27 | 2,510,200 | 7080億5215万 | |||
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。
