- 4980
- 2026/11/06
- 時価
- 4090億円
- PER 予
- 14.26倍
- 2016年以降
- 6.22-83.65倍
（2016-2026年） - PBR
- 3.52倍
- 2016年以降
- 0.71-5.11倍
（2016-2026年） - 配当 予
- 2.73%
- ROE 予
- 24.68%
- ROA 予
- 15.53%
- 資料
- Link
- CSV,JSON
デクセリアルズ（4980）の株価チャート
株価
11/6
- 前日 (11/5)
- 2,490
- 始値
- 2,140
- 高値
- 2,343
- 安値
- 2,133
- 終値 -5.98%
- 2,341
- 出来高 +50.02%
- 3,793,600
乖離率
- 株価（5日）
移動平均値 - -12.06%
2,662 - 株価（25日）
移動平均値 - -26.15%
3,170 - 出来高（5日）
移動平均値 - +52.97%
2,479,920
2026/06/11～2026/11/06
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 | ||||||||||
| 11/06 | 2,140 | 2,343 | 2,133 | 2,341 | -5.98% | 3,793,600 | - | -26.15% | - | - |
| 11/05 | 2,678 | 2,698 | 2,462 | 2,490 | -7.02% | 2,528,800 | - | -22.26% | - | - |
| 11/04 | 2,890 | 2,895 | 2,546 | 2,678 | -7.81% | 2,504,000 | - | -17.09% | - | - |
| 11/02 | 2,854 | 2,909 | 2,830 | 2,905 | +0.31% | 1,685,900 | - | -10.45% | - | - |
| 10/30 | 3,020 | 3,031 | 2,896 | 2,896 | -5.64% | 1,887,300 | - | -10.89% | - | - |
| 10/29 | 3,101 | 3,122 | 3,003 | 3,069 | -1% | 2,135,400 | - | -5.77% | - | - |
| 10/28 | 3,120 | 3,145 | 3,071 | 3,100 | +3.37% | 1,272,800 | - | -4.73% | - | - |
| 10/27 | 3,033 | 3,061 | 2,983 | 2,999 | +3.2% | 903,700 | - | -7.69% | - | - |
| 10/26 | 3,025 | 3,028 | 2,905 | 2,906 | -3.29% | 1,191,800 | - | -10.53% | - | - |
| 10/23 | 2,950 | 3,023 | 2,870 | 3,005 | -1.73% | 1,998,400 | - | -7.45% | - | - |
| 10/22 | 3,221 | 3,231 | 3,048 | 3,058 | -4.5% | 1,332,700 | - | -5.62% | - | - |
| 10/21 | 3,200 | 3,259 | 3,186 | 3,202 | +1.84% | 1,097,000 | - | -0.93% | - | - |
| 10/20 | 3,282 | 3,296 | 3,139 | 3,144 | -4.2% | 1,672,800 | - | -2.27% | - | - |
| 10/19 | 3,168 | 3,304 | 3,154 | 3,282 | -0.79% | 1,643,600 | - | +2.4% | - | - |
| 10/16 | 3,383 | 3,400 | 3,235 | 3,308 | +0.24% | 1,816,100 | - | +3.86% | - | - |
| 10/15 | 3,374 | 3,492 | 3,283 | 3,300 | -6.09% | 2,873,300 | - | +4.04% | - | - |
| 10/14 | 3,450 | 3,647 | 3,449 | 3,514 | +2.3% | 2,168,800 | - | +11.34% | - | - |
| 10/13 | 3,417 | 3,485 | 3,356 | 3,435 | -4.21% | 2,039,700 | - | +9.71% | - | - |
| 10/09 | 3,494 | 3,616 | 3,457 | 3,586 | +0.62% | 2,308,900 | - | +15.31% | - | - |
| 10/08 | 3,619 | 3,657 | 3,557 | 3,564 | -1.38% | 2,015,700 | - | +15.38% | - | - |
| 10/07 | 3,679 | 3,702 | 3,556 | 3,614 | -0.69% | 2,584,100 | - | +17.76% | - | - |
| 10/06 | 3,474 | 3,641 | 3,426 | 3,639 | +4.75% | 2,449,900 | - | +19.43% | - | - |
| 10/05 | 3,462 | 3,490 | 3,374 | 3,474 | +2.51% | 2,413,400 | - | +14.88% | - | - |
| 10/02 | 3,322 | 3,438 | 3,317 | 3,389 | +1.47% | 3,157,700 | - | +12.74% | - | - |
| 10/01 | 3,250 | 3,344 | 3,229 | 3,340 | +5.03% | 2,393,800 | - | +11.67% | - | - |
| 09/30 | 3,169 | 3,197 | 3,122 | 3,180 | +0.86% | 1,599,000 | - | +6.93% | - | - |
| 09/29 | 3,184 | 3,271 | 3,093 | 3,153 | +4.2% | 2,017,000 | - | +6.45% | - | - |
| 09/28 | 3,100 | 3,124 | 3,018 | 3,026 | -1.72% | 978,400 | - | +2.4% | - | - |
| 09/25 | 3,050 | 3,100 | 3,021 | 3,079 | +0.72% | 1,092,400 | - | +4.44% | - | - |
| 09/24 | 3,039 | 3,105 | 3,037 | 3,057 | +1.93% | 1,410,400 | - | +3.73% | - | - |
| 09/18 | 3,010 | 3,037 | 2,984 | 2,999 | +0.67% | 1,546,500 | - | +1.56% | - | - |
| 09/17 | 2,980 | 3,018 | 2,956 | 2,979 | +0.44% | 1,888,900 | - | +0.61% | - | - |
| 09/16 | 2,841 | 2,966 | 2,841 | 2,966 | +3.17% | 1,273,200 | - | -0.1% | - | - |
| 09/15 | 2,822 | 2,887 | 2,815 | 2,875 | +1.16% | 766,500 | - | -3.36% | - | - |
| 09/14 | 2,860 | 2,873 | 2,789 | 2,842 | -0.8% | 2,221,300 | - | -4.73% | - | - |
| 09/11 | 2,765 | 2,879 | 2,762 | 2,865 | +1.78% | 1,801,900 | - | -4.21% | - | - |
| 09/10 | 2,814 | 2,845 | 2,770 | 2,815 | -1.05% | 987,500 | - | -6.2% | - | - |
| 09/09 | 2,805 | 2,878 | 2,800 | 2,845 | +2.34% | 1,276,100 | - | -5.79% | - | - |
| 09/08 | 2,975 | 2,990 | 2,780 | 2,780 | -7.09% | 1,220,200 | - | -8.67% | - | - |
| 09/07 | 2,950 | 3,006 | 2,917 | 2,992 | +3.1% | 933,900 | - | -2.38% | - | - |
| 09/04 | 2,877 | 2,923 | 2,870 | 2,902 | +0.94% | 832,500 | - | -5.72% | - | - |
| 09/03 | 2,948 | 2,951 | 2,862 | 2,875 | -1.54% | 925,400 | - | -6.87% | - | - |
| 09/02 | 2,955 | 2,960 | 2,908 | 2,920 | -4.14% | 1,515,200 | - | -5.75% | - | - |
| 09/01 | 3,029 | 3,109 | 3,022 | 3,046 | -0.88% | 1,350,700 | - | -2.25% | - | - |
| 08/31 | 2,997 | 3,075 | 2,971 | 3,073 | +0.59% | 1,245,400 | - | -2.1% | - | - |
| 08/28 | 3,097 | 3,138 | 3,038 | 3,055 | -0.75% | 1,614,700 | - | -3.26% | - | - |
| 08/27 | 3,100 | 3,156 | 3,015 | 3,078 | +1.95% | 1,348,900 | - | -3.3% | - | - |
| 08/26 | 3,040 | 3,045 | 2,981 | 3,019 | -0.07% | 1,507,600 | - | -5.89% | - | - |
| 08/25 | 3,004 | 3,085 | 2,944 | 3,021 | +4.03% | 2,087,800 | - | -6.53% | - | - |
| 08/24 | 2,860 | 2,945 | 2,850 | 2,904 | +0.28% | 1,438,800 | - | -10.67% | - | - |
| 08/21 | 2,924 | 2,938 | 2,825 | 2,896 | -2.62% | 1,680,500 | - | -11.87% | - | - |
| 08/20 | 2,933 | 3,015 | 2,917 | 2,974 | +4.2% | 2,259,000 | - | -10.64% | - | - |
| 08/19 | 2,933 | 2,945 | 2,844 | 2,854 | -6.52% | 2,434,100 | - | -15.21% | - | - |
| 08/18 | 3,175 | 3,298 | 3,044 | 3,053 | -4.56% | 1,880,100 | - | -10.44% | - | - |
| 08/17 | 3,191 | 3,217 | 3,117 | 3,199 | +0.25% | 1,689,400 | - | -7.33% | - | - |
| 08/14 | 3,200 | 3,263 | 3,136 | 3,191 | +0.09% | 1,264,100 | - | -8.44% | - | - |
| 08/13 | 3,169 | 3,233 | 3,150 | 3,188 | +2.18% | 1,108,800 | - | -9.33% | - | - |
| 08/12 | 3,046 | 3,159 | 3,007 | 3,120 | +1.79% | 1,091,200 | - | -12.11% | - | - |
| 08/10 | 3,066 | 3,123 | 3,033 | 3,065 | +0.39% | 1,353,600 | - | -14.74% | - | - |
| 08/07 | 3,100 | 3,155 | 3,017 | 3,053 | -1.39% | 1,517,600 | - | -16.24% | - | - |
| 08/06 | 3,151 | 3,263 | 3,056 | 3,096 | -5.93% | 3,146,400 | - | -16.01% | - | - |
| 08/05 | 3,271 | 3,349 | 3,170 | 3,291 | -5.08% | 4,552,500 | - | -11.79% | - | - |
| 08/04 | 3,440 | 3,492 | 3,353 | 3,467 | +5.06% | 2,460,800 | - | -8.01% | - | - |
| 08/03 | 3,319 | 3,383 | 3,246 | 3,300 | -0.12% | 1,558,200 | - | -13.2% | - | - |
| 07/31 | 3,377 | 3,429 | 3,265 | 3,304 | +5.36% | 2,843,400 | - | -14.09% | - | - |
| 07/30 | 3,123 | 3,296 | 3,100 | 3,136 | +0.03% | 2,196,400 | - | -19.88% | - | - |
| 07/29 | 3,351 | 3,388 | 3,088 | 3,135 | -7% | 2,174,100 | - | -21.39% | - | - |
| 07/28 | 3,480 | 3,516 | 3,344 | 3,371 | -7.31% | 1,501,700 | - | -16.89% | - | - |
| 07/27 | 3,587 | 3,658 | 3,494 | 3,637 | +2.42% | 1,279,000 | - | -11.7% | - | - |
| 07/24 | 3,634 | 3,655 | 3,484 | 3,551 | -3.51% | 1,141,100 | - | -14.8% | - | - |
| 07/23 | 3,751 | 3,770 | 3,680 | 3,680 | -0.33% | 1,089,100 | - | -12.65% | - | - |
| 07/22 | 3,716 | 3,814 | 3,679 | 3,692 | +2.19% | 1,309,400 | - | -13.13% | - | - |
| 07/21 | 3,512 | 3,649 | 3,465 | 3,613 | +2.96% | 1,421,400 | - | -15.68% | - | - |
| 07/17 | 3,700 | 3,705 | 3,402 | 3,509 | -7.1% | 2,530,900 | - | -18.62% | - | - |
| 07/16 | 3,801 | 3,840 | 3,738 | 3,777 | -4.16% | 954,000 | - | -12.81% | - | - |
| 07/15 | 3,950 | 3,982 | 3,870 | 3,941 | +0.25% | 1,000,700 | - | -9.05% | - | - |
| 07/14 | 3,914 | 3,940 | 3,788 | 3,931 | +0.23% | 1,006,000 | - | -9.05% | - | - |
| 07/13 | 4,085 | 4,165 | 3,891 | 3,922 | -5.24% | 1,070,700 | - | -9.25% | - | - |
| 07/10 | 4,162 | 4,250 | 4,139 | 4,139 | +2.91% | 1,659,700 | - | -4.23% | - | - |
| 07/09 | 4,085 | 4,140 | 3,982 | 4,022 | +1.69% | 1,251,100 | - | -7.13% | - | - |
| 07/08 | 3,896 | 4,128 | 3,887 | 3,955 | -2.01% | 1,672,400 | - | -8.93% | - | - |
| 07/07 | 4,150 | 4,276 | 4,013 | 4,036 | -5.35% | 1,985,800 | - | -7.54% | - | - |
| 07/06 | 4,323 | 4,402 | 4,176 | 4,264 | -0.79% | 1,976,600 | - | -2.69% | - | - |
| 07/03 | 4,000 | 4,327 | 3,971 | 4,298 | +5.06% | 2,429,300 | - | -2.18% | - | - |
| 07/02 | 4,136 | 4,186 | 4,025 | 4,091 | -2.66% | 1,906,700 | - | -6.66% | - | - |
| 07/01 | 4,353 | 4,369 | 4,185 | 4,203 | -1.2% | 2,246,000 | - | -4.06% | - | - |
| 06/30 | 4,310 | 4,334 | 4,178 | 4,254 | -0.54% | 2,846,400 | - | -2.77% | - | - |
| 06/29 | 4,434 | 4,450 | 4,160 | 4,277 | -2.95% | 2,781,300 | - | -2.2% | - | - |
| 06/26 | 4,845 | 4,866 | 4,354 | 4,407 | -12.23% | 4,572,400 | - | +0.69% | - | - |
| 06/25 | 5,115 | 5,115 | 4,850 | 5,021 | +1.03% | 2,584,200 | - | +15.05% | - | - |
| 06/24 | 4,880 | 5,228 | 4,817 | 4,970 | +2.54% | 3,371,000 | - | +14.86% | - | - |
| 06/23 | 4,930 | 5,015 | 4,819 | 4,847 | -1.7% | 2,340,200 | - | +13.3% | - | - |
| 06/22 | 4,905 | 5,099 | 4,872 | 4,931 | +1.48% | 1,976,600 | - | +16.32% | - | - |
| 06/19 | 4,838 | 4,894 | 4,683 | 4,859 | +3.8% | 3,421,300 | - | +15.44% | - | - |
| 06/18 | 4,610 | 4,787 | 4,582 | 4,681 | +1.58% | 1,855,000 | - | +12.28% | - | - |
| 06/17 | 4,428 | 4,694 | 4,361 | 4,608 | +0.88% | 2,442,300 | - | +12.17% | - | - |
| 06/16 | 4,310 | 4,609 | 4,280 | 4,568 | +6.6% | 2,858,100 | - | +13.38% | - | - |
| 06/15 | 4,200 | 4,316 | 4,122 | 4,285 | +6.62% | 2,043,600 | - | +8.37% | - | - |
| 06/12 | 3,974 | 4,122 | 3,950 | 4,019 | +6.18% | 2,617,000 | - | +3.26% | - | - |
| 06/11 | 3,568 | 3,813 | 3,567 | 3,785 | +2.69% | 2,593,300 | - | -1.43% | - | - |
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 | |
| 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 | +16.54% 3/18 | -16.84% 4/8 |
| 2017年 3月期 | 442 1,325 2/13 | 228 683 6/28 | 9,801,600 3,267,200 4/28 | 836億2697万 | 430億2900万 | +16.23% 12/7 | -17.81% 6/28 |
| 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 | +18.79% 7/28 | -15.9% 3/23 |
| 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 | +9.24% 8/31 | -18.48% 12/25 |
| 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 | +19.33% 11/12 | -26.66% 3/13 |
| 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 | +22.09% 3/15 | -4.17% 7/1 |
| 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 | +49.11% 11/4 | -20.48% 1/27 |
| 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 | +26.98% 5/20 | -16.62% 12/23 |
| 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 | +26.13% 2/16 | -10.24% 4/23 |
| 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 | +14.7% 10/15 | -28.7% 8/5 |
| 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 | +36.65% 11/17 | -19.51% 2/13 |
| 最新 | 2,341 2026/11/6 | 3,793,600 | 4090億6961万 | -26.15% 3,170 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -14%（0.86倍）
- 2017/12/29 vs 2016/12/30
- 31%（1.31倍）
- 2018/12/28 vs 2017/12/29
- -45%（0.55倍）
- 2019/12/30 vs 2018/12/28
- 37%（1.37倍）
- 2020/12/30 vs 2019/12/30
- 22%（1.22倍）
- 2021/12/30 vs 2020/12/30
- 208%（3.08倍）
- 2022/12/30 vs 2021/12/30
- -39%（0.61倍）
- 2023/12/29 vs 2022/12/30
- 62%（1.62倍）
- 2024/12/30 vs 2023/12/29
- 80%（1.8倍）
- 2025/12/30 vs 2024/12/30
- 6%（1.06倍）
- 2026/11/06 vs 2025/12/30
- -11%（0.89倍）
- 過去安値
192円（2020/03/17） - 1117%（12.17倍）
2,341円（11/6）
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。
