ディスラプターズ（6538）の株価チャート
株価
7/9
- 前日 (7/8)
- 237
- 始値
- 239
- 高値
- 240
- 安値
- 239
- 終値 +1.27%
- 240
- 出来高 -23.08%
- 7,000
乖離率
- 株価（5日）
移動平均値 - +0.84%
238 - 株価（25日）
移動平均値 - +5.26%
228 - 出来高（5日）
移動平均値 - -51.99%
14,580
2026/02/12～2026/07/09
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 | ||||||||||
| 07/09 | 239 | 240 | 239 | 240 | +1.27% | 7,000 | 50億3913万 | +5.26% | 8.13 | 1.83 |
| 07/08 | 240 | 240 | 237 | 237 | -0.42% | 9,100 | 49億7614万 | +4.41% | 8.03 | 1.8 |
| 07/07 | 238 | 245 | 237 | 238 | -0.83% | 23,600 | 49億9714万 | +4.85% | 8.07 | 1.81 |
| 07/06 | 239 | 242 | 237 | 240 | +1.27% | 16,800 | 50億3913万 | +5.73% | 8.13 | 1.83 |
| 07/03 | 233 | 240 | 233 | 237 | +1.72% | 16,400 | 49億7614万 | +4.41% | 8.03 | 1.8 |
| 07/02 | 234 | 236 | 230 | 233 | +0.43% | 21,100 | 48億9216万 | +2.19% | 7.9 | 1.77 |
| 07/01 | 229 | 233 | 226 | 232 | 0% | 26,400 | 48億7116万 | +1.31% | 7.86 | 1.77 |
| 06/30 | 236 | 248 | 224 | 232 | +1.75% | 84,300 | 48億7116万 | +1.31% | 7.86 | 1.77 |
| 06/29 | 226 | 231 | 226 | 228 | +0.88% | 7,000 | 47億8717万 | -0.87% | 7.73 | 1.74 |
| 06/26 | 228 | 229 | 223 | 226 | +0.44% | 10,100 | 47億4518万 | -1.74% | 7.66 | 1.72 |
| 06/25 | 223 | 227 | 220 | 225 | +0.9% | 15,700 | 47億2419万 | -2.17% | 7.63 | 1.71 |
| 06/24 | 215 | 224 | 215 | 223 | +1.36% | 9,700 | 46億8219万 | -3.04% | 7.56 | 1.7 |
| 06/23 | 225 | 225 | 219 | 220 | -1.35% | 10,300 | 46億1920万 | -4.76% | 7.46 | 1.67 |
| 06/22 | 230 | 230 | 222 | 223 | -0.89% | 23,500 | 46億8219万 | -3.46% | 7.56 | 1.7 |
| 06/19 | 230 | 230 | 223 | 225 | -2.6% | 25,400 | 47億2419万 | -3.02% | 7.63 | 1.71 |
| 06/18 | 226 | 233 | 226 | 231 | +3.59% | 30,600 | 48億5016万 | -0.43% | 7.83 | 1.76 |
| 06/17 | 222 | 231 | 216 | 223 | +0.45% | 48,500 | 46億8219万 | -3.88% | 7.56 | 1.7 |
| 06/16 | 220 | 225 | 215 | 222 | +0.45% | 45,000 | 46億6120万 | -4.72% | 7.52 | 1.69 |
| 06/15 | 214 | 239 | 214 | 221 | +5.74% | 378,800 | 46億4020万 | -5.15% | 7.49 | 1.68 |
| 06/12 | 213 | 214 | 208 | 209 | -1.42% | 54,600 | 43億8824万 | -10.68% | 7.08 | 1.59 |
| 06/11 | 224 | 224 | 211 | 212 | -5.36% | 151,400 | 44億5123万 | -9.79% | 7.18 | 1.61 |
| 06/10 | 224 | 228 | 222 | 224 | -0.88% | 41,300 | 47億319万 | -5.08% | 7.59 | 1.71 |
| 06/09 | 229 | 229 | 226 | 226 | -3.42% | 43,000 | 47億4518万 | -4.24% | 7.66 | 1.72 |
| 06/08 | 235 | 236 | 224 | 234 | -0.85% | 78,000 | 49億1315万 | -1.27% | 7.93 | 1.78 |
| 06/05 | 228 | 238 | 228 | 236 | +3.06% | 24,700 | 49億5515万 | -0.42% | 8 | 1.8 |
| 06/04 | 230 | 233 | 224 | 229 | 0% | 48,900 | 48億817万 | -3.38% | 7.76 | 1.74 |
| 06/03 | 239 | 239 | 228 | 229 | -3.38% | 48,300 | 48億817万 | -3.38% | 7.76 | 1.74 |
| 06/02 | 251 | 251 | 234 | 237 | -4.82% | 51,200 | 49億7614万 | 0% | 8.03 | 1.8 |
| 06/01 | 256 | 256 | 238 | 249 | -2.73% | 66,900 | 52億2810万 | +5.06% | 8.44 | 1.9 |
| 05/29 | 248 | 258 | 248 | 256 | +3.23% | 44,900 | 53億7507万 | +8.02% | 8.68 | 1.95 |
| 05/28 | 245 | 248 | 242 | 248 | +0.81% | 32,000 | 52億710万 | +5.08% | 8.41 | 1.89 |
| 05/27 | 250 | 264 | 241 | 246 | -1.2% | 157,200 | 51億6511万 | +4.24% | 8.34 | 1.87 |
| 05/26 | 228 | 255 | 227 | 249 | +9.69% | 257,400 | 52億2810万 | +5.51% | 8.44 | 1.9 |
| 05/25 | 229 | 230 | 225 | 227 | -0.87% | 52,400 | 47億6618万 | -3.81% | 7.69 | 1.73 |
| 05/22 | 227 | 230 | 226 | 229 | 0% | 34,500 | 48億817万 | -2.97% | 7.76 | 1.74 |
| 05/21 | 232 | 232 | 226 | 229 | -0.87% | 33,900 | 48億817万 | -3.38% | 7.76 | 1.74 |
| 05/20 | 235 | 235 | 231 | 231 | -1.7% | 25,400 | 48億5016万 | -2.53% | 7.83 | 1.76 |
| 05/19 | 234 | 238 | 233 | 235 | 0% | 29,800 | 49億3415万 | -1.26% | 7.96 | 1.79 |
| 05/18 | 247 | 253 | 229 | 235 | -0.84% | 150,700 | 49億3415万 | -1.67% | 7.96 | 1.79 |
| 05/15 | 233 | 240 | 232 | 237 | +0.42% | 42,700 | 49億7614万 | -0.84% | 8.03 | 1.8 |
| 05/14 | 237 | 239 | 234 | 236 | -0.42% | 44,200 | 49億5515万 | -1.67% | 8 | 1.8 |
| 05/13 | 232 | 237 | 232 | 237 | +2.16% | 24,700 | 49億7614万 | -1.25% | 8.03 | 1.8 |
| 05/12 | 239 | 239 | 232 | 232 | -2.52% | 49,500 | 48億7116万 | -3.33% | 7.86 | 1.77 |
| 05/11 | 240 | 241 | 238 | 238 | +0.42% | 22,300 | 49億9714万 | -1.24% | 8.07 | 1.81 |
| 05/08 | 239 | 240 | 234 | 237 | 0% | 32,000 | 49億7614万 | -1.66% | 8.03 | 1.8 |
| 05/07 | 236 | 239 | 234 | 237 | +1.72% | 32,900 | 49億7614万 | -1.66% | 8.03 | 1.8 |
| 05/01 | 233 | 234 | 230 | 233 | 0% | 61,300 | 48億9216万 | -3.32% | 7.9 | 1.77 |
| 04/30 | 238 | 238 | 233 | 233 | -1.69% | 12,900 | 48億9216万 | -3.72% | 7.9 | 1.77 |
| 04/28 | 233 | 237 | 233 | 237 | +1.72% | 18,800 | 49億7614万 | -2.47% | 8.03 | 1.8 |
| 04/27 | 233 | 237 | 232 | 233 | 0% | 40,100 | 48億9216万 | -4.51% | 7.9 | 1.77 |
| 04/24 | 234 | 236 | 232 | 233 | 0% | 33,300 | 48億9216万 | -4.51% | 7.9 | 1.77 |
| 04/23 | 241 | 241 | 232 | 233 | -2.1% | 51,300 | 48億9216万 | -4.9% | 7.9 | 1.77 |
| 04/22 | 243 | 244 | 235 | 238 | -3.25% | 34,100 | 49億9714万 | -3.64% | 8.07 | 1.81 |
| 04/21 | 242 | 249 | 242 | 246 | +1.65% | 25,100 | 51億6511万 | -0.81% | 8.34 | 1.87 |
| 04/20 | 245 | 245 | 242 | 242 | -0.82% | 6,800 | 50億8112万 | -2.81% | 8.2 | 1.84 |
| 04/17 | 243 | 249 | 242 | 244 | 0% | 18,100 | 51億2312万 | -2.4% | 8.27 | 1.86 |
| 04/16 | 241 | 245 | 240 | 244 | +1.67% | 13,000 | 51億2312万 | -3.17% | 8.27 | 1.86 |
| 04/15 | 239 | 243 | 238 | 240 | +0.42% | 17,200 | 50億3913万 | -5.14% | 8.13 | 1.83 |
| 04/14 | 239 | 241 | 237 | 239 | 0% | 11,000 | 50億1813万 | -6.27% | 8.1 | 1.82 |
| 04/13 | 247 | 247 | 237 | 239 | -3.24% | 15,500 | 50億1813万 | -6.64% | 8.1 | 1.82 |
| 04/10 | 248 | 251 | 245 | 247 | -1.2% | 26,700 | 51億8611万 | -4.26% | 8.37 | 1.88 |
| 04/09 | 253 | 253 | 248 | 250 | -1.19% | 15,000 | 52億4910万 | -3.47% | 8.47 | 1.9 |
| 04/08 | 250 | 256 | 250 | 253 | +1.61% | 19,400 | 53億1208万 | -2.32% | 8.57 | 1.93 |
| 04/07 | 246 | 251 | 245 | 249 | +2.47% | 26,100 | 52億2810万 | -4.6% | 8.44 | 1.9 |
| 04/06 | 238 | 245 | 238 | 243 | +1.67% | 30,400 | 51億212万 | -7.25% | 8.24 | 1.85 |
| 04/03 | 242 | 244 | 238 | 239 | -1.65% | 34,500 | 50億1813万 | -9.47% | 8.1 | 1.82 |
| 04/02 | 246 | 249 | 241 | 243 | -1.22% | 31,400 | 51億212万 | -8.99% | 8.24 | 1.85 |
| 04/01 | 242 | 247 | 242 | 246 | +3.36% | 31,900 | 51億6511万 | -8.21% | 8.34 | 1.87 |
| 03/31 | 245 | 245 | 237 | 238 | -2.06% | 40,400 | 49億9714万 | -11.85% | 7.16 | 1.81 |
| 03/30 | 242 | 244 | 234 | 243 | -3.19% | 93,800 | 51億212万 | -10.99% | 7.32 | 1.85 |
| 03/27 | 249 | 251 | 245 | 251 | +0.8% | 42,400 | 52億7009万 | -9.39% | 7.56 | 1.91 |
| 03/26 | 263 | 263 | 246 | 249 | -4.6% | 73,600 | 52億2810万 | -11.39% | 7.5 | 1.9 |
| 03/25 | 255 | 261 | 255 | 261 | +3.16% | 56,400 | 54億8006万 | -8.1% | 7.86 | 1.99 |
| 03/24 | 255 | 255 | 250 | 253 | +2.43% | 51,900 | 53億1208万 | -11.85% | 7.62 | 1.93 |
| 03/23 | 252 | 257 | 246 | 247 | -5% | 126,200 | 51億8611万 | -14.83% | 7.44 | 1.88 |
| 03/19 | 268 | 269 | 259 | 260 | -5.11% | 64,100 | 54億5906万 | -11.56% | 7.83 | 1.98 |
| 03/18 | 268 | 274 | 268 | 274 | +2.24% | 34,300 | 57億5301万 | -7.74% | 8.25 | 2.09 |
| 03/17 | 276 | 276 | 268 | 268 | -0.74% | 26,900 | 56億2703万 | -10.67% | 8.07 | 2.04 |
| 03/16 | 270 | 274 | 268 | 270 | 0% | 20,000 | 56億6902万 | -10.6% | 8.13 | 2.06 |
| 03/13 | 272 | 279 | 270 | 270 | -2.17% | 44,900 | 56億6902万 | -11.76% | 8.13 | 2.06 |
| 03/12 | 279 | 280 | 271 | 276 | -1.43% | 54,500 | 57億9500万 | -10.68% | 8.31 | 2.1 |
| 03/11 | 289 | 289 | 279 | 280 | -1.75% | 35,400 | 58億7899万 | -9.97% | 8.43 | 2.13 |
| 03/10 | 274 | 288 | 274 | 285 | +5.17% | 80,000 | 59億8397万 | -8.95% | 8.58 | 2.17 |
| 03/09 | 265 | 276 | 256 | 271 | -3.21% | 312,100 | 56億9002万 | -14.24% | 8.16 | 2.06 |
| 03/06 | 270 | 282 | 269 | 280 | +2.56% | 116,100 | 58億7899万 | -11.95% | 8.43 | 2.13 |
| 03/05 | 273 | 283 | 271 | 273 | +3.02% | 183,900 | 57億3201万 | -14.95% | 8.22 | 2.08 |
| 03/04 | 272 | 272 | 251 | 265 | -5.02% | 141,300 | 55億6404万 | -18.21% | 7.98 | 2.02 |
| 03/03 | 290 | 292 | 277 | 279 | -4.12% | 99,000 | 58億5799万 | -14.68% | 8.4 | 2.12 |
| 03/02 | 297 | 297 | 287 | 291 | -2.68% | 52,800 | 61億995万 | -11.82% | 8.76 | 2.22 |
| 02/27 | 286 | 299 | 284 | 299 | +1.7% | 79,600 | 62億7792万 | -10.21% | 9 | 2.28 |
| 02/26 | 276 | 295 | 270 | 294 | +5.76% | 139,700 | 61億7294万 | -12.24% | 8.85 | 2.24 |
| 02/25 | 290 | 290 | 276 | 278 | -5.12% | 297,000 | 58億3699万 | -17.75% | 8.37 | 2.12 |
| 02/24 | 323 | 323 | 292 | 293 | -10.4% | 244,100 | 61億5194万 | -14.08% | 8.82 | 2.23 |
| 02/20 | 332 | 339 | 321 | 327 | -2.97% | 89,100 | 68億6582万 | -4.94% | 9.84 | 2.49 |
| 02/19 | 339 | 339 | 326 | 337 | +0.6% | 66,200 | 70億7578万 | -2.32% | 10.14 | 2.57 |
| 02/18 | 327 | 341 | 326 | 335 | +2.13% | 81,200 | 70億3379万 | -3.18% | 10.08 | 2.55 |
| 02/17 | 340 | 340 | 322 | 328 | -3.24% | 85,900 | 68億8681万 | -5.48% | 9.87 | 2.5 |
| 02/16 | 323 | 339 | 304 | 339 | +3.04% | 493,900 | 71億1777万 | -2.87% | 10.21 | 2.58 |
| 02/13 | 338 | 340 | 328 | 329 | -3.52% | 90,700 | 69億781万 | -6% | 9.9 | 2.5 |
| 02/12 | 340 | 342 | 338 | 341 | +0.29% | 15,000 | 71億5977万 | -2.85% | 10.27 | 2.6 |
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 | |
| 2017年 3月期 | 518 6,210 12/14 | 368 4,420 12/28 4,415 12/27 | 10,909,200 909,100 12/14 | 321億5538万 | 228億8676万 | +9.11% 2/6 | -16.05% 4/12 |
| 2018年 3月期 | 1,500 3,000 3/28 | 330 1,320 4/13 | 900,400 450,200 11/21 | 313億3620万 | 68億3496万 | +34.42% 9/19 | -15.27% 2/15 |
| 2019年 3月期 | 2,186 12/3 | 804 3/19 | 1,627,400 2/14 | 456億6991万 | 168億4154万 | +34.43% 11/20 | -28.26% 1/9 |
| 2020年 3月期 | 994 5/20 | 225 3/23 | 2,991,800 10/18 | 208億3940万 | 47億1744万 | +27.49% 10/21 | -32.22% 2/28 |
| 2021年 3月期 | 849 11/24 | 212 4/6 | 2,162,100 3/23 | 178億47万 | 44億4487万 | +44.82% 11/20 | -19.61% 1/7 |
| 2022年 3月期 | 1,220 11/19 | 526 5/18 | 1,203,400 6/23 | 255億8047万 | 110億2832万 | +32.88% 6/22 | -16.97% 1/11 |
| 2023年 3月期 | 645 4/11 | 295 12/28 | 513,100 11/11 | 135億2487万 | 61億8579万 | +12.36% 7/8 | -13.57% 12/6 5/12 |
| 2024年 3月期 | 353 5/11 | 169 2/15 | 1,355,400 3/21 | 74億198万 | 35億4372万 | +14.72% 9/25 | -17.48% 8/17 |
| 2025年 3月期 | 212 7/18 | 141 12/10 | 7,392,400 12/10 | 44億4742万 | 29億6049万 | +15.81% 12/10 | -26.83% 8/5 |
| 2026年 3月期 | 389 12/24 12/23 | 123 4/7 | 1,815,500 8/14 | 81億6759万 | 25億8255万 | +37.41% 8/18 | -18.22% 3/4 |
| 最新 | 240 2026/7/9 | 7,000 | 50億3913万 | +5.26% 228 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 124%（2.24倍）
- 2018/12/28 vs 2017/12/29
- 69%（1.69倍）
- 2019/12/30 vs 2018/12/28
- -72%（0.28倍）
- 2020/12/30 vs 2019/12/30
- 40%（1.4倍）
- 2021/12/30 vs 2020/12/30
- 58%（1.58倍）
- 2022/12/30 vs 2021/12/30
- -66%（0.34倍）
- 2023/12/29 vs 2022/12/30
- -33%（0.67倍）
- 2024/12/30 vs 2023/12/29
- -25%（0.75倍）
- 2025/12/30 vs 2024/12/30
- 125%（2.25倍）
- 2026/07/09 vs 2025/12/30
- -33%（0.67倍）
- 過去安値
123円（2025/04/07） - 95%（1.95倍）
240円（7/9）
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。
