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
10/02	60,000	61,100	59,630	60,290	-0.25%	1,582,400	-	+9.07%	-	-
10/01	59,220	60,550	58,620	60,440	+5.2%	1,867,100	-	+9.31%	-	-
09/30	58,340	58,630	56,780	57,450	+1.36%	2,047,000	-	+3.82%	-	-
09/29	56,000	56,750	55,310	56,680	+4.19%	2,123,100	-	+2.14%	-	-
09/28	56,390	56,700	54,380	54,400	+0.33%	1,422,500	-	-2.22%	-	-
09/25	53,430	54,860	53,430	54,220	+1.69%	1,120,200	-	-2.92%	-	-
09/24	54,000	54,000	52,450	53,320	+1.72%	1,380,500	-	-5.08%	-	-
09/18	52,100	52,560	51,330	52,420	+3.62%	1,444,700	-	-7.51%	-	-
09/17	51,760	51,800	49,800	50,590	-0.8%	1,400,300	-	-11.56%	-	-
09/16	50,750	51,300	49,780	51,000	-0.78%	1,348,900	-	-11.78%	-	-
09/15	50,160	51,880	50,150	51,400	-0.06%	992,600	-	-11.82%	-	-
09/14	50,200	51,910	49,620	51,430	-1.06%	1,177,200	-	-12.46%	-	-
09/11	51,580	52,150	50,650	51,980	-2.99%	1,430,800	-	-11.95%	-	-
09/10	53,420	54,590	52,930	53,580	-0.02%	1,624,800	-	-9.82%	-	-
09/09	54,650	56,010	53,160	53,590	-0.56%	1,491,800	-	-10.42%	-	-
09/08	56,720	57,270	53,890	53,890	-5.7%	1,419,500	-	-10.36%	-	-
09/07	56,530	57,710	56,310	57,150	+4.94%	1,135,600	-	-5.35%	-	-
09/04	54,000	55,100	53,740	54,460	+0.78%	1,291,800	-	-9.89%	-	-
09/03	54,620	55,040	53,660	54,040	-2.05%	1,560,000	-	-10.43%	-	-
09/02	54,590	55,920	54,310	55,170	-2.51%	1,475,900	-	-8.39%	-	-
09/01	56,560	57,160	55,900	56,590	-2.63%	1,173,700	-	-6.01%	-	-
08/31	56,350	58,430	55,900	58,120	-2.07%	1,654,400	-	-3.86%	-	-
08/28	60,070	61,270	59,230	59,350	-0.72%	976,900	-	-2%	-	-
08/27	61,500	61,880	58,880	59,780	-1.37%	1,293,800	-	-1.95%	-	-
08/26	59,780	60,920	58,150	60,610	-0.15%	1,587,400	-	-1.15%	-	-
08/25	60,120	61,000	58,750	60,700	-1.17%	1,950,100	-	-1.41%	-	-
08/24	62,360	62,980	60,280	61,420	+0.1%	1,056,200	-	-0.5%	-	-
08/21	59,320	61,360	59,140	61,360	+1.72%	1,012,100	-	-1.19%	-	-
08/20	59,170	60,360	58,900	60,320	+0.94%	1,220,200	-	-3.62%	-	-
08/19	59,350	61,580	58,620	59,760	-4.15%	1,468,100	-	-5.2%	-	-
08/18	65,820	65,820	61,770	62,350	-5.4%	1,108,800	-	-1.78%	-	-
08/17	65,310	66,010	64,330	65,910	+0.67%	833,300	-	+3.16%	-	-
08/14	68,120	68,120	64,730	65,470	-0.55%	1,247,000	-	+2.11%	-	-
08/13	65,400	67,230	64,960	65,830	+4.56%	1,621,200	-	+2.5%	-	-
08/12	62,200	63,230	61,240	62,960	-0.03%	1,496,600	-	-2.34%	-	-
08/10	60,020	63,230	60,020	62,980	+7.77%	1,676,600	-	-3.21%	-	-
08/07	61,490	61,700	57,520	58,440	-5.11%	1,752,700	-	-10.93%	-	-
08/06	61,800	63,000	60,700	61,590	-3.37%	1,569,200	-	-7.18%	-	-
08/05	63,890	64,480	62,440	63,740	+4.68%	1,514,500	-	-5.24%	-	-
08/04	60,580	61,560	58,770	60,890	+0.61%	1,719,000	-	-10.42%	-	-
08/03	58,000	61,600	57,840	60,520	+3.49%	2,512,700	-	-11.93%	-	-
07/31	59,870	60,990	57,430	58,480	+12.74%	4,260,400	-	-15.78%	-	-
07/30	50,590	53,590	49,400	51,870	+1.07%	2,480,800	-	-26.46%	-	-
07/29	54,030	56,010	50,200	51,320	-6.52%	2,650,500	-	-28.37%	-	-
07/28	57,000	57,300	54,870	54,900	-12.37%	2,110,800	-	-24.7%	-	-
07/27	61,640	63,100	60,110	62,650	+2.89%	1,849,700	-	-15.63%	-	-
07/24	62,800	63,020	59,420	60,890	-12.27%	4,862,000	-	-18.97%	-	-
07/23	70,250	72,080	69,260	69,410	+1.2%	1,869,000	-	-8.8%	-	-
07/22	68,840	72,050	67,520	68,590	+2.62%	2,309,800	-	-10.55%	-	-
07/21	64,790	67,130	63,000	66,840	+3.18%	1,686,400	-	-13.42%	-	-
07/17	65,680	66,590	62,260	64,780	-8.23%	1,766,400	-	-16.88%	-	-
07/16	71,060	71,280	68,280	70,590	-4.02%	1,463,600	-	-10.12%	-	-
07/15	72,150	74,240	71,480	73,550	+2.65%	1,136,100	-	-6.33%	-	-
07/14	70,030	71,710	68,730	71,650	+1.1%	1,109,100	-	-8.58%	-	-
07/13	71,710	74,930	70,330	70,870	-2.33%	1,183,300	-	-9.57%	-	-
07/10	72,890	73,770	71,620	72,560	+1.47%	1,346,000	-	-7.26%	-	-
07/09	70,140	72,340	69,230	71,510	+4.81%	1,420,100	-	-8.6%	-	-
07/08	68,900	71,710	68,030	68,230	-5.1%	1,732,600	-	-12.82%	-	-
07/07	75,600	76,900	71,600	71,900	-7.82%	1,745,600	-	-8.16%	-	-
07/06	78,000	78,830	75,230	78,000	+1.84%	1,409,400	-	+0.03%	-	-
07/03	74,000	76,910	72,750	76,590	-0.35%	1,572,400	-	-1.06%	-	-
07/02	78,800	80,390	76,770	76,860	-9.06%	1,368,500	-	-0.11%	-	-
07/01	85,340	88,580	83,720	84,520	+4.01%	1,755,600	-	+10.44%	-	-
06/30	81,820	83,870	79,760	81,260	+2.15%	1,308,100	-	+7.13%	-	-
06/29	79,590	79,590	75,330	79,550	+1.32%	1,142,500	-	+5.67%	-	-
06/26	82,970	84,220	78,180	78,510	-8.68%	1,648,500	-	+4.84%	-	-
06/25	83,940	86,880	83,650	85,970	+7.81%	1,774,600	-	+15.58%	-	-
06/24	82,120	83,400	77,830	79,740	-3.78%	1,804,400	-	+8.39%	-	-
06/23	90,970	91,680	82,870	82,870	-6.34%	1,904,200	-	+13.78%	-	-
06/22	86,030	89,250	85,630	88,480	+4.22%	1,334,300	-	+22.92%	-	-
06/19	87,540	89,100	84,800	84,900	-0.11%	2,064,700	-	+19.61%	-	-
06/18	83,500	85,550	82,440	84,990	+1.54%	1,984,800	-	+21.1%	-	-
06/17	80,050	85,390	80,000	83,700	+2.64%	2,169,600	-	+20.29%	-	-
06/16	84,610	85,200	81,210	81,550	-4.34%	2,029,000	-	+17.94%	-	-
06/15	82,650	86,140	80,450	85,250	+6.7%	4,361,400	-	+23.91%	-	-
06/12	73,750	80,100	73,310	79,900	+14.09%	3,648,100	-	+16.94%	-	-
06/11	68,560	70,760	66,440	70,030	-0.04%	1,639,000	-	+2.79%	-	-
06/10	70,020	73,590	69,320	70,060	-2.04%	1,496,600	-	+2.44%	-	-
06/09	69,430	72,090	67,750	71,520	+5.99%	1,774,600	-	+4.44%	-	-
06/08	66,580	68,700	66,440	67,480	-7.03%	1,918,000	-	-1.6%	-	-
06/05	73,160	74,440	70,440	72,580	+0.51%	2,016,700	-	+5.29%	-	-
06/04	68,160	72,630	68,080	72,210	+5.09%	2,278,300	-	+4.54%	-	-
06/03	65,910	69,970	65,130	68,710	+7.02%	1,693,800	-	-0.5%	-	-
06/02	63,070	64,200	61,530	64,200	+0.69%	1,625,200	-	-7.2%	-	-
06/01	64,090	65,090	63,260	63,760	-2.04%	1,314,400	-	-8.4%	-	-
05/29	65,690	66,520	63,580	65,090	-1.9%	2,123,100	-	-7.05%	-	-
05/28	66,630	67,630	64,800	66,350	-1.89%	1,452,600	-	-5.68%	-	-
05/27	68,740	70,550	67,340	67,630	+1.08%	1,531,900	-	-4.21%	-	-
05/26	70,670	70,670	66,340	66,910	-4.11%	1,270,500	-	-5.52%	-	-
05/25	67,240	70,260	67,180	69,780	+5.95%	1,374,100	-	-1.67%	-	-
05/22	66,700	66,960	65,090	65,860	+0.32%	1,537,500	-	-7.29%	-	-
05/21	63,600	66,660	63,220	65,650	+7.03%	2,084,200	-	-7.67%	-	-
05/20	61,200	62,150	59,650	61,340	-0.42%	1,743,500	-	-13.79%	-	-
05/19	63,500	63,690	60,650	61,600	-2.99%	1,517,000	-	-13.58%	-	-
05/18	65,400	65,450	62,280	63,500	-2.16%	2,108,200	-	-11.21%	-	-
05/15	71,500	71,520	64,300	64,900	-7.29%	2,544,600	-	-9.22%	-	-
05/14	73,500	73,990	70,000	70,000	-3.9%	1,714,400	-	-2.2%	-	-
05/13	71,370	73,010	70,330	72,840	+0.05%	1,272,800	-	+2.02%	-	-
05/12	73,650	73,730	71,370	72,800	-0.79%	1,262,500	-	+2.49%	-	-
05/11	74,770	76,010	73,100	73,380	-2.16%	1,577,900	-	+3.84%	-	-

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2008年 3月期	2,580 7,740 4/18	1,273 3,820 3/18	2,726,700 908,900 5/11	-	-	+13.79% 4/30	-25.99% 1/16
2009年 3月期	1,857 5,570 6/2	490 1,470 12/5 1,470 12/4	2,171,700 723,900 1/7	-	-	+41.82% 1/7	-28.49% 10/9
2010年 3月期	2,063 6,190 9/25	820 2,460 4/1	3,502,200 1,167,400 11/27	-	-	+20.22% 8/14	-17.32% 11/4
2011年 3月期	2,267 6,800 4/22	1,385 4,155 9/1	10,799,700 3,599,900 11/12	2312億2720万	1412億8662万	+9.91% 2/8	-15.98% 3/15
2012年 3月期	1,997 5,990 4/4	1,092 3,275 9/6	2,924,700 974,900 7/27	2036億8396万	1113億6310万	+17.61% 10/13	-17.07% 8/22
2013年 3月期	1,923 5,770 3/11	1,127 3,380 10/11	2,460,000 820,000 5/11	1962億308万	1149億3352万	+11.86% 4/24	-13.82% 6/4
2014年 3月期	2,590 7,770 1/23	1,730 5,190 8/9	3,084,300 1,028,100 7/23	2642億1432万	1764億8076万	+12.72% 5/15	-10.86% 7/29
2015年 3月期	4,320 12,960 3/16	1,997 5,990 5/15	3,231,000 1,077,000 11/7	4615億263万	2036億8646万	+18.44% 11/12	-9.92% 5/1
2016年 3月期	4,293 12,880 4/13	2,767 8,300 9/29	3,007,500 1,002,500 8/7	4593億2103万	2966億7163万	+15.5% 10/23	-11.88% 6/15
2017年 3月期	5,997 17,990 3/10	2,907 8,720 7/6	3,385,800 1,128,600 2/7	6451億468万	3120億8941万	+14.97% 2/10	-9.34% 7/6
2018年 3月期	9,463 28,390 11/27	5,160 15,480 4/13	8,546,400 2,848,800 5/31	1兆191億	5551億3711万	+15.01% 9/20	-14.25% 4/27
2019年 3月期	7,997 23,990 4/18	3,903 11,710 1/4	2,759,700 919,900 4/27	8618億9763万	4207億5167万	+18.81% 4/3	-21.06% 12/25
2020年 3月期	9,330 27,990 1/24	4,943 14,830 5/24	3,300,300 1,100,100 10/25	1兆62億	5328億5926万	+17.82% 7/25	-21.74% 3/16
2021年 3月期	12,983 38,950 1/15	6,540 19,620 4/6	1,599,600 533,200 4/24	1兆4032億	7054億5222万	+11.99% 1/13	-8.34% 8/7
2022年 3月期	12,783 38,350 4/26	9,353 28,060 10/5	1,785,600 595,200 1/27	1兆3828億	1兆127億	+11.66% 9/14	-14.72% 5/13
2023年 3月期	15,350 3/31	9,837 29,510 6/21	2,403,300 801,100 10/21	1兆6626億	1兆651億	+20.18% 11/15	-11.11% 6/20
2024年 3月期	57,850 3/29	13,800 4/6	7,176,200 3/29	6兆2688億	1兆4947億	+19.33% 3/5	-14.44% 4/23
2025年 3月期	68,850 7/11	29,860 3/31	11,573,300 10/30	7兆4612億	3兆2365億	+20.69% 5/23	-32.22% 8/5
2026年 3月期	81,000 2/26	22,640 4/7	13,292,700 4/18	8兆7867億	2兆4539億	+30.66% 5/14	-14.01% 11/25
最新	60,290 2026/10/2		1,582,400	6兆5404億		+9.07% 55,278

年間値上がり率

2000/12/29 vs 1999/12/30: -61%（0.39倍）
2001/12/28 vs 2000/12/29: 0%（1倍）
2002/12/30 vs 2001/12/28: -23%（0.77倍）
2003/12/30 vs 2002/12/30: 28%（1.28倍）
2004/12/30 vs 2003/12/30: -23%（0.77倍）
2005/12/30 vs 2004/12/30: 34%（1.34倍）
2006/12/29 vs 2005/12/30: 33%（1.33倍）
2007/12/28 vs 2006/12/29: -25%（0.75倍）
2008/12/30 vs 2007/12/28: -71%（0.29倍）
2009/12/30 vs 2008/12/30: 215%（3.15倍）
2010/12/30 vs 2009/12/30: -15%（0.85倍）
2011/12/30 vs 2010/12/30: -19%（0.81倍）
2012/12/28 vs 2011/12/30: 11%（1.11倍）
2013/12/30 vs 2012/12/28: 56%（1.56倍）
2014/12/30 vs 2013/12/30: 39%（1.39倍）
2015/12/30 vs 2014/12/30: 18%（1.18倍）
2016/12/30 vs 2015/12/30: 23%（1.23倍）
2017/12/29 vs 2016/12/30: 77%（1.77倍）
2018/12/28 vs 2017/12/29: -49%（0.51倍）
2019/12/30 vs 2018/12/28: 102%（2.02倍）
2020/12/30 vs 2019/12/30: 34%（1.34倍）
2021/12/30 vs 2020/12/30: 1%（1.01倍）
2022/12/30 vs 2021/12/30: 7%（1.07倍）
2023/12/29 vs 2022/12/30: 178%（2.78倍）
2024/12/30 vs 2023/12/29: 22%（1.22倍）
2025/12/30 vs 2024/12/30: 13%（1.13倍）
2026/10/02 vs 2025/12/30: 25%（1.25倍）
過去安値 490円（2008/12/05）: 12204%（123.04倍）
60,290円（10/2）

ディスコ（6146）の株価チャート

株価

10/2

乖離率

2026/05/11～2026/10/02

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート