- 5714
- 2026/09/15
- 時価
- 5530億円
- PER 予
- 9.26倍
- 2010年以降
- 3.7-43.59倍
（2010-2026年） - PBR
- 1.15倍
- 2010年以降
- 0.5-1.96倍
（2010-2026年） - 配当 予
- 3.79%
- ROE 予
- 12.38%
- ROA 予
- 7.11%
- 資料
- Link
- CSV,JSON
DOWA HD（5714）の株価チャート
株価
9/15
- 前日 (9/14)
- 8,892
- 始値
- 8,750
- 高値
- 8,956
- 安値
- 8,746
- 終値 +0.33%
- 8,921
- 出来高 +6.64%
- 324,300
乖離率
- 株価（5日）
移動平均値 - -1.78%
9,083 - 株価（25日）
移動平均値 - -7.31%
9,625 - 出来高（5日）
移動平均値 - -25.01%
432,480
2026/04/21～2026/09/15
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 | ||||||||||
| 09/15 | 8,750 | 8,956 | 8,746 | 8,921 | +0.33% | 324,300 | - | -7.31% | - | - |
| 09/14 | 8,750 | 8,968 | 8,703 | 8,892 | +0.08% | 304,100 | - | -7.85% | - | - |
| 09/11 | 8,900 | 8,933 | 8,767 | 8,885 | -4.08% | 485,300 | - | -8.02% | - | - |
| 09/10 | 9,419 | 9,500 | 9,134 | 9,263 | -2.04% | 465,100 | - | -4.12% | - | - |
| 09/09 | 9,135 | 9,470 | 9,022 | 9,456 | +5.05% | 583,600 | - | -1.83% | - | - |
| 09/08 | 9,298 | 9,365 | 9,001 | 9,001 | -3.72% | 370,800 | - | -6.06% | - | - |
| 09/07 | 9,404 | 9,467 | 9,292 | 9,349 | +1.03% | 341,800 | - | -2.08% | - | - |
| 09/04 | 9,600 | 9,640 | 9,202 | 9,254 | -2.07% | 480,900 | - | -2.63% | - | - |
| 09/03 | 9,511 | 9,613 | 9,338 | 9,450 | +0.65% | 367,100 | - | -0.03% | - | - |
| 09/02 | 9,934 | 9,979 | 9,370 | 9,389 | -7.95% | 591,000 | - | -0.02% | - | - |
| 09/01 | 9,848 | 10,210 | 9,764 | 10,200 | +2.02% | 611,200 | - | +9.22% | - | - |
| 08/31 | 10,095 | 10,150 | 9,902 | 9,998 | -3.82% | 686,100 | - | +7.86% | - | - |
| 08/28 | 10,370 | 10,495 | 10,255 | 10,395 | +0.1% | 400,700 | - | +12.99% | - | - |
| 08/27 | 10,385 | 10,410 | 10,105 | 10,385 | -0.62% | 414,900 | - | +13.8% | - | - |
| 08/26 | 10,395 | 10,660 | 10,310 | 10,450 | +3.52% | 688,300 | - | +15.48% | - | - |
| 08/25 | 10,295 | 10,295 | 9,976 | 10,095 | -2.42% | 483,000 | - | +12.65% | - | - |
| 08/24 | 10,335 | 10,515 | 10,270 | 10,345 | +2.22% | 753,600 | - | +16.55% | - | - |
| 08/21 | 9,851 | 10,170 | 9,792 | 10,120 | +3.38% | 721,100 | - | +15.05% | - | - |
| 08/20 | 9,716 | 10,055 | 9,612 | 9,789 | +5.64% | 892,000 | - | +12.14% | - | - |
| 08/19 | 9,394 | 9,567 | 9,255 | 9,266 | -2.91% | 689,500 | - | +6.85% | - | - |
| 08/18 | 9,704 | 9,840 | 9,474 | 9,544 | -0.89% | 418,800 | - | +10.57% | - | - |
| 08/17 | 9,750 | 9,965 | 9,551 | 9,630 | +1.63% | 522,000 | - | +12.16% | - | - |
| 08/14 | 9,556 | 9,713 | 9,439 | 9,476 | -0.99% | 538,800 | - | +11.08% | - | - |
| 08/13 | 9,499 | 9,669 | 9,388 | 9,571 | +0.76% | 415,300 | - | +12.75% | - | - |
| 08/12 | 9,400 | 9,662 | 9,371 | 9,499 | -0.47% | 639,300 | - | +12.43% | - | - |
| 08/10 | 9,100 | 9,544 | 9,081 | 9,544 | +4.45% | 926,100 | - | +13.24% | - | - |
| 08/07 | 9,170 | 9,415 | 8,890 | 9,137 | +2.58% | 1,723,700 | - | +8.79% | - | - |
| 08/06 | 8,664 | 8,999 | 8,602 | 8,907 | +4.07% | 894,700 | - | +6.21% | - | - |
| 08/05 | 8,347 | 8,628 | 8,330 | 8,559 | +4.42% | 566,800 | - | +2.22% | - | - |
| 08/04 | 8,095 | 8,305 | 8,093 | 8,197 | +0.47% | 322,100 | - | -2.16% | - | - |
| 08/03 | 8,026 | 8,207 | 7,907 | 8,159 | -0.92% | 452,100 | - | -2.88% | - | - |
| 07/31 | 8,034 | 8,343 | 8,010 | 8,235 | +3.07% | 641,000 | - | -2.24% | - | - |
| 07/30 | 7,907 | 8,116 | 7,818 | 7,990 | +1.05% | 414,100 | - | -5.38% | - | - |
| 07/29 | 8,092 | 8,123 | 7,685 | 7,907 | -2.25% | 714,300 | - | -6.8% | - | - |
| 07/28 | 8,227 | 8,243 | 7,977 | 8,089 | -4.07% | 544,300 | - | -5.23% | - | - |
| 07/27 | 8,399 | 8,432 | 8,229 | 8,432 | +1.88% | 480,800 | - | -1.93% | - | - |
| 07/24 | 8,356 | 8,391 | 8,180 | 8,276 | -3.11% | 431,900 | - | -4.21% | - | - |
| 07/23 | 8,486 | 8,601 | 8,466 | 8,542 | +1.01% | 429,900 | - | -1.8% | - | - |
| 07/22 | 8,449 | 8,657 | 8,428 | 8,457 | +2.25% | 540,400 | - | -3.36% | - | - |
| 07/21 | 8,061 | 8,327 | 7,906 | 8,271 | +4.09% | 564,300 | - | -6.01% | - | - |
| 07/17 | 8,165 | 8,245 | 7,725 | 7,946 | -4.83% | 540,300 | - | -10.36% | - | - |
| 07/16 | 8,309 | 8,411 | 8,260 | 8,349 | -1.11% | 377,400 | - | -6.41% | - | - |
| 07/15 | 8,472 | 8,530 | 8,354 | 8,443 | +0.88% | 361,600 | - | -5.59% | - | - |
| 07/14 | 8,268 | 8,419 | 8,116 | 8,369 | +1.07% | 446,700 | - | -6.65% | - | - |
| 07/13 | 8,450 | 8,506 | 8,171 | 8,280 | -1.15% | 358,400 | - | -7.95% | - | - |
| 07/10 | 8,425 | 8,490 | 8,347 | 8,376 | +1.44% | 427,400 | - | -7.28% | - | - |
| 07/09 | 8,313 | 8,429 | 8,220 | 8,257 | -1.99% | 456,500 | - | -9.25% | - | - |
| 07/08 | 8,473 | 8,598 | 8,403 | 8,425 | -1.88% | 454,300 | - | -8.04% | - | - |
| 07/07 | 8,824 | 8,891 | 8,547 | 8,586 | -4.21% | 520,700 | - | -7.08% | - | - |
| 07/06 | 8,900 | 9,020 | 8,821 | 8,963 | +1.46% | 317,300 | - | -3.64% | - | - |
| 07/03 | 8,828 | 8,971 | 8,667 | 8,834 | +0.5% | 473,600 | - | -5.63% | - | - |
| 07/02 | 8,649 | 8,918 | 8,596 | 8,790 | +2.19% | 429,400 | - | -6.69% | - | - |
| 07/01 | 8,603 | 8,749 | 8,530 | 8,602 | -0.74% | 499,800 | - | -9.35% | - | - |
| 06/30 | 8,825 | 8,850 | 8,526 | 8,666 | -1.19% | 472,900 | - | -9.53% | - | - |
| 06/29 | 8,824 | 8,870 | 8,510 | 8,770 | +0.3% | 546,000 | - | -9.29% | - | - |
| 06/26 | 8,700 | 8,806 | 8,602 | 8,744 | +0.1% | 387,500 | - | -10.36% | - | - |
| 06/25 | 8,971 | 9,001 | 8,728 | 8,735 | -2.77% | 422,300 | - | -11.05% | - | - |
| 06/24 | 9,059 | 9,250 | 8,774 | 8,984 | -2.18% | 484,500 | - | -9.05% | - | - |
| 06/23 | 9,730 | 9,744 | 9,172 | 9,184 | -5.03% | 495,400 | - | -7.45% | - | - |
| 06/22 | 9,480 | 9,763 | 9,477 | 9,670 | +2% | 275,000 | - | -3.02% | - | - |
| 06/19 | 9,566 | 9,607 | 9,369 | 9,480 | -2.72% | 388,500 | - | -5.47% | - | - |
| 06/18 | 9,799 | 9,864 | 9,702 | 9,745 | -0.96% | 297,300 | - | -3.66% | - | - |
| 06/17 | 9,770 | 9,927 | 9,615 | 9,839 | +1.59% | 365,500 | - | -2.84% | - | - |
| 06/16 | 9,904 | 9,915 | 9,685 | 9,685 | -1.87% | 371,200 | - | -4.67% | - | - |
| 06/15 | 9,677 | 9,919 | 9,652 | 9,870 | +5.26% | 404,700 | - | -3.1% | - | - |
| 06/12 | 9,225 | 9,464 | 9,139 | 9,377 | +5.3% | 515,700 | - | -8.11% | - | - |
| 06/11 | 8,847 | 8,955 | 8,656 | 8,905 | -1.02% | 552,800 | - | -13.01% | - | - |
| 06/10 | 8,954 | 9,159 | 8,910 | 8,997 | -1.18% | 420,500 | - | -12.44% | - | - |
| 06/09 | 9,355 | 9,407 | 8,955 | 9,104 | -1.65% | 440,500 | - | -11.57% | - | - |
| 06/08 | 9,650 | 9,718 | 9,165 | 9,257 | -7.48% | 757,100 | - | -10.21% | - | - |
| 06/05 | 10,105 | 10,105 | 9,800 | 10,005 | +1.74% | 451,500 | - | -3.14% | - | - |
| 06/04 | 10,090 | 10,180 | 9,710 | 9,834 | -5.17% | 511,300 | - | -4.61% | - | - |
| 06/03 | 10,490 | 10,570 | 10,230 | 10,370 | +2.17% | 333,400 | - | +0.67% | - | - |
| 06/02 | 10,275 | 10,275 | 9,886 | 10,150 | -2.68% | 453,000 | - | -1.2% | - | - |
| 06/01 | 10,380 | 10,625 | 10,290 | 10,430 | +1.26% | 392,100 | - | +1.68% | - | - |
| 05/29 | 10,635 | 10,700 | 10,270 | 10,300 | -2.18% | 585,200 | - | +0.61% | - | - |
| 05/28 | 10,600 | 10,805 | 10,285 | 10,530 | -2.9% | 568,800 | - | +3.05% | - | - |
| 05/27 | 11,000 | 11,170 | 10,605 | 10,845 | -0.41% | 517,800 | - | +6.38% | - | - |
| 05/26 | 10,990 | 11,035 | 10,705 | 10,890 | -0.41% | 439,400 | - | +7.02% | - | - |
| 05/25 | 10,775 | 11,090 | 10,720 | 10,935 | +5.25% | 456,800 | - | +7.82% | - | - |
| 05/22 | 10,400 | 10,485 | 10,240 | 10,390 | +2.21% | 462,700 | - | +2.8% | - | - |
| 05/21 | 10,305 | 10,355 | 10,020 | 10,165 | +0.4% | 394,900 | - | +0.85% | - | - |
| 05/20 | 10,220 | 10,235 | 9,897 | 10,125 | -2.36% | 477,900 | - | +0.63% | - | - |
| 05/19 | 11,110 | 11,125 | 10,300 | 10,370 | -6.79% | 542,400 | - | +3.2% | - | - |
| 05/18 | 11,515 | 11,550 | 11,120 | 11,125 | -4.42% | 550,400 | - | +10.93% | - | - |
| 05/15 | 11,885 | 12,380 | 11,390 | 11,640 | +16.11% | 1,539,600 | - | +16.91% | - | - |
| 05/14 | 10,550 | 10,555 | 9,914 | 10,025 | -5.91% | 618,700 | - | +1.73% | - | - |
| 05/13 | 10,205 | 10,685 | 10,200 | 10,655 | +2.95% | 411,000 | - | +8.53% | - | - |
| 05/12 | 10,465 | 10,640 | 10,260 | 10,350 | -0.1% | 453,500 | - | +6.18% | - | - |
| 05/11 | 10,365 | 10,565 | 10,270 | 10,360 | +1.77% | 672,000 | - | +6.75% | - | - |
| 05/08 | 9,965 | 10,180 | 9,729 | 10,180 | +3.37% | 592,300 | - | +5.6% | - | - |
| 05/07 | 9,620 | 9,878 | 9,573 | 9,848 | +3.75% | 522,000 | - | +2.71% | - | - |
| 05/01 | 9,538 | 9,574 | 9,390 | 9,492 | +0.17% | 234,200 | - | -0.82% | - | - |
| 04/30 | 9,504 | 9,566 | 9,356 | 9,476 | -2.61% | 356,500 | - | -0.97% | - | - |
| 04/28 | 9,546 | 9,740 | 9,506 | 9,730 | +2.42% | 434,400 | - | +1.71% | - | - |
| 04/27 | 9,525 | 9,653 | 9,378 | 9,500 | -1.45% | 465,500 | - | -0.39% | - | - |
| 04/24 | 9,651 | 9,742 | 9,524 | 9,640 | -0.28% | 331,300 | - | +1.41% | - | - |
| 04/23 | 9,849 | 9,903 | 9,543 | 9,667 | -1.18% | 279,900 | - | +1.85% | - | - |
| 04/22 | 9,822 | 9,827 | 9,650 | 9,782 | -1.56% | 294,700 | - | +2.9% | - | - |
| 04/21 | 9,914 | 9,998 | 9,838 | 9,937 | +1.48% | 348,200 | - | +4.61% | - | - |
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 | |
| 2008年 3月期 | 7,600 1,520 10/12 | 2,820 564 3/18 | 4,578,400 22,892,000 11/12 | - | - | +16.32% 9/26 | -36.71% 11/19 |
| 2009年 3月期 | 4,340 868 6/18 | 1,070 214 10/28 | 1,622,200 8,111,000 12/1 | - | - | +24.66% 3/23 | -41.97% 10/27 |
| 2010年 3月期 | 3,065 613 9/10 | 1,645 329 7/13 | 3,003,600 15,018,000 9/3 | - | - | +20.7% 8/11 | -17.79% 7/13 |
| 2011年 3月期 | 3,190 638 2/8 | 2,025 405 7/2 405 7/1 | 2,418,200 12,091,000 2/9 | 1977億4556万 | 1255億2814万 | +14.51% 8/5 | -26.76% 3/15 |
| 2012年 3月期 | 2,970 594 3/14 | 1,965 393 10/5 | 3,675,200 18,376,000 5/31 | 1841億794万 | 1218億878万 | +12.34% 10/27 | -14.37% 8/22 |
| 2013年 3月期 | 3,765 753 3/19 | 2,145 429 5/25 | 3,141,600 15,708,000 5/25 | 2333億8936万 | 1329億6684万 | +11.43% 1/25 | -12.38% 5/25 |
| 2014年 3月期 | 5,245 1,049 1/8 | 3,310 662 5/2 | 2,314,200 11,571,000 6/21 | 3251億3338万 | 2051億8427万 | +24.05% 5/21 | -12.91% 2/4 |
| 2015年 3月期 | 5,485 1,097 3/24 | 4,075 815 5/21 | 1,002,800 5,014,000 1/16 | 3400億1079万 | 2526億601万 | +10.22% 3/24 | -9.01% 1/14 |
| 2016年 3月期 | 6,215 1,243 8/11 | 2,735 547 2/12 | 1,536,800 7,684,000 2/8 | 3852億6291万 | 1695億4047万 | +10.6% 3/14 | -24.74% 2/12 |
| 2017年 3月期 | 5,045 1,009 2/15 | 2,485 497 6/28 | 1,174,000 5,870,000 8/8 | 3127億3554万 | 1540億4317万 | +15.86% 8/18 | -17.03% 6/24 |
| 2018年 3月期 | 5,010 11/9 | 3,655 3/26 | 1,638,600 8,193,000 4/17 | 3105億6592万 | 2265億7054万 | +9.88% 6/2 | -15.29% 2/14 |
| 2019年 3月期 | 4,190 5/1 | 3,070 12/26 | 1,205,400 5/14 | 2597億3477万 | 1903億686万 | +9.3% 10/2 | -12.27% 12/25 |
| 2020年 3月期 | 4,270 1/20 | 2,201 3/19 | 1,076,000 3/18 | 2646億9390万 | 1364億3824万 | +7.1% 11/8 | -29.76% 3/19 |
| 2021年 3月期 | 4,895 3/23 | 2,608 4/6 | 824,800 5/27 | 3034億3716万 | 1616億6784万 | +16.04% 5/27 | -8.41% 10/2 |
| 2022年 3月期 | 6,150 3/4 | 4,080 7/20 | 937,800 3/18 | 3812億3361万 | 2529億1596万 | +18.82% 3/3 | -10.89% 10/4 |
| 2023年 3月期 | 6,170 4/20 | 3,945 1/4 | 1,031,200 11/14 | 3824億7340万 | 2445億4741万 | +11.06% 8/17 | -20.6% 5/16 |
| 2024年 3月期 | 5,618 2/19 | 4,025 6/1 5/31 | 783,100 8/10 | 3482億5535万 | 2495億655万 | +11.01% 11/15 | -7.62% 10/4 |
| 2025年 3月期 | 6,236 5/21 | 4,209 8/5 | 680,900 11/12 | 3865億6468万 | 2609億1256万 | +9.83% 9/27 | -21.96% 8/5 |
| 2026年 3月期 | 11,880 3/2 | 3,880 4/9 | 1,706,200 2/2 | 7364億3176万 | 2405億1811万 | +22.24% 1/14 | -13.17% 3/23 |
| 最新 | 8,921 2026/9/15 | 324,300 | 5530億570万 | -7.31% 9,625 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 16%（1.16倍）
- 1985/12/28 vs 1984/12/28
- 3%（1.03倍）
- 1986/12/27 vs 1985/12/28
- -17%（0.83倍）
- 1987/12/28 vs 1986/12/27
- 0%（1倍）
- 1988/12/28 vs 1987/12/28
- 74%（1.74倍）
- 1989/12/29 vs 1988/12/28
- 81%（1.81倍）
- 1990/12/28 vs 1989/12/29
- -56%（0.44倍）
- 1991/12/30 vs 1990/12/28
- -12%（0.88倍）
- 1992/12/30 vs 1991/12/30
- -6%（0.94倍）
- 1993/12/30 vs 1992/12/30
- -11%（0.89倍）
- 1994/12/30 vs 1993/12/30
- 23%（1.23倍）
- 1995/12/29 vs 1994/12/30
- -13%（0.87倍）
- 1996/12/30 vs 1995/12/29
- -12%（0.88倍）
- 1997/12/30 vs 1996/12/30
- -33%（0.67倍）
- 1998/12/30 vs 1997/12/30
- -18%（0.82倍）
- 1999/12/30 vs 1998/12/30
- -32%（0.68倍）
- 2000/12/29 vs 1999/12/30
- 199%（2.99倍）
- 2001/12/28 vs 2000/12/29
- -6%（0.94倍）
- 2002/12/30 vs 2001/12/28
- 7%（1.07倍）
- 2003/12/30 vs 2002/12/30
- 15%（1.15倍）
- 2004/12/30 vs 2003/12/30
- 16%（1.16倍）
- 2005/12/30 vs 2004/12/30
- 92%（1.92倍）
- 2006/12/29 vs 2005/12/30
- -20%（0.8倍）
- 2007/12/28 vs 2006/12/29
- -23%（0.77倍）
- 2008/12/30 vs 2007/12/28
- -59%（0.41倍）
- 2009/12/30 vs 2008/12/30
- 58%（1.58倍）
- 2010/12/30 vs 2009/12/30
- 4%（1.04倍）
- 2011/12/30 vs 2010/12/30
- -9%（0.91倍）
- 2012/12/28 vs 2011/12/30
- 14%（1.14倍）
- 2013/12/30 vs 2012/12/28
- 85%（1.85倍）
- 2014/12/30 vs 2013/12/30
- -6%（0.94倍）
- 2015/12/30 vs 2014/12/30
- -9%（0.91倍）
- 2016/12/30 vs 2015/12/30
- 2%（1.02倍）
- 2017/12/29 vs 2016/12/30
- 3%（1.03倍）
- 2018/12/28 vs 2017/12/29
- -28%（0.72倍）
- 2019/12/30 vs 2018/12/28
- 23%（1.23倍）
- 2020/12/30 vs 2019/12/30
- -8%（0.92倍）
- 2021/12/30 vs 2020/12/30
- 29%（1.29倍）
- 2022/12/30 vs 2021/12/30
- -14%（0.86倍）
- 2023/12/29 vs 2022/12/30
- 24%（1.24倍）
- 2024/12/30 vs 2023/12/29
- -14%（0.86倍）
- 2025/12/30 vs 2024/12/30
- 67%（1.67倍）
- 2026/09/15 vs 2025/12/30
- 20%（1.2倍）
- 過去安値
800円（2000/01/05） - 1015%（11.15倍）
8,921円（9/15）
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。
