- 6549
- 2026/09/25
- 時価
- 63億円
- PER 予
- 9.08倍
- 2018年以降
- 赤字-1294.95倍
（2018-2026年） - PBR
- 1.56倍
- 2018年以降
- 0.72-7.65倍
（2018-2026年） - 配当 予
- 1.88%
- ROE 予
- 17.23%
- ROA 予
- 7.02%
- 資料
- Link
- CSV,JSON
ディーエムソリューションズ（6549）の株価チャート
株価
9/25
- 前日 (9/24)
- 1,107
- 始値
- 1,114
- 高値
- 1,118
- 安値
- 1,105
- 終値 +0.99%
- 1,118
- 出来高 -78.53%
- 3,800
乖離率
- 株価（5日）
移動平均値 - +0.54%
1,112 - 株価（25日）
移動平均値 - +2.47%
1,091 - 出来高（5日）
移動平均値 - -46.78%
7,140
2026/04/28～2026/09/25
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 | ||||||||||
| 09/25 | 1,114 | 1,118 | 1,105 | 1,118 | +0.99% | 3,800 | - | +2.47% | - | - |
| 09/24 | 1,114 | 1,117 | 1,107 | 1,107 | -0.63% | 17,700 | - | +1.65% | - | - |
| 09/18 | 1,114 | 1,129 | 1,114 | 1,114 | +0.18% | 7,200 | - | +2.3% | - | - |
| 09/17 | 1,110 | 1,126 | 1,110 | 1,112 | +0.36% | 2,700 | - | +2.21% | - | - |
| 09/16 | 1,108 | 1,129 | 1,108 | 1,108 | +0.18% | 4,300 | - | +1.84% | - | - |
| 09/15 | 1,112 | 1,120 | 1,105 | 1,106 | -0.18% | 4,500 | - | +1.65% | - | - |
| 09/14 | 1,105 | 1,130 | 1,105 | 1,108 | -0.54% | 3,300 | - | +1.84% | - | - |
| 09/11 | 1,137 | 1,137 | 1,108 | 1,114 | -0.8% | 3,100 | - | +1.92% | - | - |
| 09/10 | 1,132 | 1,132 | 1,103 | 1,123 | +1.63% | 3,600 | - | +2.46% | - | - |
| 09/09 | 1,123 | 1,123 | 1,105 | 1,105 | -1.6% | 2,300 | - | +0.55% | - | - |
| 09/08 | 1,135 | 1,150 | 1,115 | 1,123 | -1.06% | 4,200 | - | +1.72% | - | - |
| 09/07 | 1,112 | 1,150 | 1,112 | 1,135 | +1.34% | 4,900 | - | +2.53% | - | - |
| 09/04 | 1,111 | 1,128 | 1,102 | 1,120 | +1.73% | 4,100 | - | +1.08% | - | - |
| 09/03 | 1,092 | 1,110 | 1,090 | 1,101 | -0.18% | 3,600 | - | -0.63% | - | - |
| 09/02 | 1,078 | 1,150 | 1,075 | 1,103 | +1.01% | 12,800 | - | -0.54% | - | - |
| 09/01 | 1,092 | 1,130 | 1,090 | 1,092 | +0.37% | 11,500 | - | -1.71% | - | - |
| 08/31 | 1,069 | 1,095 | 1,069 | 1,088 | +1.78% | 4,900 | - | -2.25% | - | - |
| 08/28 | 1,036 | 1,069 | 1,036 | 1,069 | +3.29% | 7,500 | - | -4.13% | - | - |
| 08/27 | 1,030 | 1,052 | 1,030 | 1,035 | +0.49% | 4,700 | - | -7.59% | - | - |
| 08/26 | 1,032 | 1,035 | 1,028 | 1,030 | -0.48% | 10,400 | - | -8.36% | - | - |
| 08/25 | 1,043 | 1,050 | 1,029 | 1,035 | -1.24% | 17,000 | - | -8.24% | - | - |
| 08/24 | 1,060 | 1,071 | 1,045 | 1,048 | -0.1% | 14,500 | - | -7.42% | - | - |
| 08/21 | 1,063 | 1,064 | 1,045 | 1,049 | -1.78% | 12,000 | - | -7.66% | - | - |
| 08/20 | 1,056 | 1,068 | 1,056 | 1,068 | +1.04% | 11,800 | - | -6.32% | - | - |
| 08/19 | 1,076 | 1,076 | 1,056 | 1,057 | -2.13% | 19,600 | - | -7.6% | - | - |
| 08/18 | 1,081 | 1,088 | 1,073 | 1,080 | -1.01% | 23,100 | - | -5.92% | - | - |
| 08/17 | 1,099 | 1,100 | 1,086 | 1,091 | -0.73% | 15,500 | - | -5.3% | - | - |
| 08/14 | 1,115 | 1,117 | 1,097 | 1,099 | -1.35% | 10,400 | - | -4.77% | - | - |
| 08/13 | 1,112 | 1,114 | 1,092 | 1,114 | +1.36% | 15,900 | - | -3.8% | - | - |
| 08/12 | 1,099 | 1,104 | 1,080 | 1,099 | -0.54% | 24,100 | - | -5.09% | - | - |
| 08/10 | 1,244 | 1,244 | 1,081 | 1,105 | -11.74% | 70,800 | - | -4.58% | - | - |
| 08/07 | 1,217 | 1,255 | 1,201 | 1,252 | +5.48% | 7,700 | - | +8.02% | - | - |
| 08/06 | 1,194 | 1,230 | 1,182 | 1,187 | -0.59% | 8,300 | - | +2.95% | - | - |
| 08/05 | 1,250 | 1,255 | 1,194 | 1,194 | -3.16% | 7,900 | - | +4.01% | - | - |
| 08/04 | 1,191 | 1,250 | 1,166 | 1,233 | +3.7% | 6,000 | - | +7.69% | - | - |
| 08/03 | 1,152 | 1,189 | 1,150 | 1,189 | +1.62% | 2,900 | - | +4.12% | - | - |
| 07/31 | 1,110 | 1,179 | 1,110 | 1,170 | +4.56% | 3,700 | - | +2.81% | - | - |
| 07/30 | 1,100 | 1,148 | 1,096 | 1,119 | -0.09% | 3,300 | - | -1.32% | - | - |
| 07/29 | 1,155 | 1,163 | 1,086 | 1,120 | -3.7% | 6,600 | - | -1.15% | - | - |
| 07/28 | 1,141 | 1,171 | 1,141 | 1,163 | +3.01% | 3,600 | - | +2.74% | - | - |
| 07/27 | 1,180 | 1,180 | 1,129 | 1,129 | -1.83% | 5,100 | - | +0.18% | - | - |
| 07/24 | 1,180 | 1,180 | 1,150 | 1,150 | -2.54% | 1,700 | - | +2.31% | - | - |
| 07/23 | 1,158 | 1,180 | 1,155 | 1,180 | +2.88% | 5,700 | - | +5.36% | - | - |
| 07/22 | 1,127 | 1,174 | 1,123 | 1,147 | +1.15% | 4,800 | - | +2.78% | - | - |
| 07/21 | 1,130 | 1,149 | 1,101 | 1,134 | +0.35% | 6,300 | - | +1.98% | - | - |
| 07/17 | 1,140 | 1,180 | 1,120 | 1,130 | -1.4% | 6,100 | - | +1.99% | - | - |
| 07/16 | 1,153 | 1,155 | 1,146 | 1,146 | -0.61% | 1,200 | - | +3.71% | - | - |
| 07/15 | 1,150 | 1,171 | 1,141 | 1,153 | +0.26% | 1,400 | - | +4.82% | - | - |
| 07/14 | 1,164 | 1,165 | 1,150 | 1,150 | -1.2% | 3,800 | - | +4.93% | - | - |
| 07/13 | 1,178 | 1,178 | 1,164 | 1,164 | -1.19% | 1,600 | - | +6.79% | - | - |
| 07/10 | 1,182 | 1,182 | 1,153 | 1,178 | +1.9% | 3,200 | - | +8.57% | - | - |
| 07/09 | 1,180 | 1,181 | 1,115 | 1,156 | -2.86% | 4,300 | - | +7.04% | - | - |
| 07/08 | 1,100 | 1,199 | 1,100 | 1,190 | +7.01% | 7,700 | - | +10.7% | - | - |
| 07/07 | 1,118 | 1,140 | 1,112 | 1,112 | +1.28% | 3,300 | - | +4.12% | - | - |
| 07/06 | 1,121 | 1,121 | 1,092 | 1,098 | -2.05% | 5,500 | - | +3.2% | - | - |
| 07/03 | 1,100 | 1,121 | 1,080 | 1,121 | +1.91% | 5,700 | - | +5.66% | - | - |
| 07/02 | 1,100 | 1,116 | 1,082 | 1,100 | +1.48% | 5,700 | - | +4.07% | - | - |
| 07/01 | 1,120 | 1,120 | 1,080 | 1,084 | -3.21% | 4,000 | - | +2.85% | - | - |
| 07/01 | 株式分割 1→2 | |||||||||
| 06/30 | 1,142 | 1,142 | 1,100 | 1,120 | -1.5% | 3,000 | - | +6.46% | - | - |
| 06/29 | 1,090 | 1,142 | 1,090 | 1,137 | +4.41% | 4,300 | - | +8.6% | - | - |
| 06/26 | 1,071 | 1,090 | 1,071 | 1,089 | +0.14% | 3,200 | - | +4.31% | - | - |
| 06/25 | 1,123 | 1,123 | 1,087 | 1,088 | +0.05% | 9,200 | - | +4.47% | - | - |
| 06/24 | 1,090 | 1,117 | 1,064 | 1,087 | -0.05% | 17,800 | - | +4.82% | - | - |
| 06/23 | 1,058 | 1,088 | 1,058 | 1,088 | +3.18% | 12,400 | - | +5.28% | - | - |
| 06/22 | 1,075 | 1,075 | 1,053 | 1,054 | +0.38% | 4,400 | - | +2.53% | - | - |
| 06/19 | 1,058 | 1,065 | 1,050 | 1,050 | -0.38% | 3,200 | - | +2.54% | - | - |
| 06/18 | 1,051 | 1,065 | 1,050 | 1,054 | -0.99% | 2,600 | - | +3.43% | - | - |
| 06/17 | 1,045 | 1,065 | 1,045 | 1,065 | +1.43% | 7,600 | - | +4.88% | - | - |
| 06/16 | 1,050 | 1,050 | 1,043 | 1,050 | +0.67% | 3,200 | - | +4.01% | - | - |
| 06/15 | 1,053 | 1,053 | 1,043 | 1,043 | -0.57% | 3,600 | - | +3.73% | - | - |
| 06/12 | 1,030 | 1,049 | 1,030 | 1,049 | +1.99% | 3,200 | - | +4.75% | - | - |
| 06/11 | 1,024 | 1,038 | 1,020 | 1,028 | -0.96% | 6,800 | - | +3.21% | - | - |
| 06/10 | 1,055 | 1,060 | 1,035 | 1,038 | +1.67% | 14,600 | - | +4.95% | - | - |
| 06/09 | 1,010 | 1,046 | 1,010 | 1,021 | -1.35% | 6,000 | - | +3.97% | - | - |
| 06/08 | 1,040 | 1,067 | 1,021 | 1,035 | -0.91% | 3,200 | - | +6.15% | - | - |
| 06/05 | 1,030 | 1,045 | 1,030 | 1,045 | +1.41% | 4,400 | - | +8.01% | - | - |
| 06/04 | 1,020 | 1,030 | 1,020 | 1,030 | +1.08% | 3,200 | - | +7.29% | - | - |
| 06/03 | 1,012 | 1,019 | 1,010 | 1,019 | -0.05% | 3,400 | - | +6.81% | - | - |
| 06/02 | 1,006 | 1,020 | 1,006 | 1,020 | +0.2% | 4,800 | - | +7.66% | - | - |
| 06/01 | 1,020 | 1,035 | 1,008 | 1,018 | -0.25% | 3,600 | - | +8.01% | - | - |
| 05/29 | 1,006 | 1,026 | 1,005 | 1,020 | -0.49% | 6,600 | - | +8.97% | - | - |
| 05/28 | 1,025 | 1,025 | 1,025 | 1,025 | -0.19% | 400 | - | +10.22% | - | - |
| 05/27 | 1,005 | 1,030 | 1,005 | 1,027 | +2.19% | 4,400 | - | +11.15% | - | - |
| 05/26 | 1,048 | 1,048 | 1,005 | 1,005 | -4.96% | 5,400 | - | +9.6% | - | - |
| 05/25 | 1,025 | 1,071 | 1,025 | 1,058 | +3.22% | 15,200 | - | +16.08% | - | - |
| 05/22 | 990 | 1,025 | 989 | 1,025 | +4.12% | 16,000 | - | +13.46% | - | - |
| 05/21 | 973 | 998 | 973 | 984 | +1.44% | 9,400 | - | +9.82% | - | - |
| 05/20 | 965 | 970 | 955 | 970 | +0.73% | 7,600 | - | +8.99% | - | - |
| 05/19 | 955 | 963 | 944 | 963 | +1.32% | 7,000 | - | +8.81% | - | - |
| 05/18 | 947 | 955 | 947 | 951 | +0.32% | 9,200 | - | +7.89% | - | - |
| 05/15 | 936 | 948 | 935 | 948 | +0.8% | 5,400 | - | +7.92% | - | - |
| 05/14 | 950 | 950 | 926 | 940 | +2.79% | 16,200 | - | +7.43% | - | - |
| 05/13 | 932 | 932 | 914 | 915 | -2.97% | 10,400 | - | +4.87% | - | - |
| 05/12 | 952 | 952 | 932 | 943 | -1.1% | 4,400 | - | +8.46% | - | - |
| 05/11 | 958 | 958 | 930 | 953 | +3.81% | 15,800 | - | +10.3% | - | - |
| 05/08 | 966 | 973 | 906 | 918 | +6.74% | 34,600 | - | +6.62% | - | - |
| 05/07 | 878 | 878 | 833 | 860 | 0% | 3,000 | - | -0.12% | - | - |
| 05/01 | 845 | 860 | 845 | 860 | +2.38% | 1,600 | - | -0.35% | - | - |
| 04/30 | 851 | 851 | 840 | 840 | -1.23% | 2,400 | - | -2.89% | - | - |
| 04/28 | 869 | 869 | 851 | 851 | -2.07% | 3,200 | - | -1.79% | - | - |
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 | |
| 2018年 3月期 | 2,125 8,500 6/22 | 770 1,540 2/15 | 4,163,600 1,040,900 6/22 | 102億1700万 | 37億9148万 | +10.94% 12/11 | -27.61% 2/14 |
| 2019年 3月期 | 984 1,967 4/10 | 428 855 12/25 | 87,200 43,600 2/13 | 48億4275万 | 21億1869万 | +21.96% 2/12 | -30.77% 12/25 |
| 2020年 3月期 | 840 1,679 4/1 | 270 540 3/31 | 60,400 30,200 5/28 | 41億6056万 | 13億3812万 | +17% 4/20 | -37.55% 3/19 |
| 2021年 3月期 | 2,300 4,600 1/8 | 271 542 4/6 | 874,200 437,100 1/6 | 128億3400万 | 13億4307万 | +72.33% 8/18 | -24.82% 2/19 |
| 2022年 3月期 | 1,282 2,564 4/5 | 373 746 3/28 | 635,600 317,800 5/17 | 72億484万 | 20億9626万 | +43.41% 10/7 | -40% 5/17 |
| 2023年 3月期 | 681 1,361 1/25 | 349 698 5/13 698 5/12 | 442,800 221,400 11/14 | 38億2441万 | 19億6138万 | +24.73% 11/29 | -7.12% 9/16 |
| 2024年 3月期 | 702 1,404 3/29 | 518 1,035 5/19 | 264,400 132,200 7/5 | 39億4524万 | 29億835万 | +14.95% 4/9 | -11.64% 5/24 |
| 2025年 3月期 | 775 1,550 2/10 | 526 1,051 8/5 | 40,600 20,300 12/17 | 43億9580万 | 29億8063万 | +11.3% 5/8 | -22.65% 8/5 |
| 2026年 3月期 | 925 1,850 3/26 | 574 1,148 4/7 | 48,400 24,200 11/13 | 52億7435万 | 32億5572万 | +12.95% 5/13 | -5.71% 10/14 |
| 最新 | 1,118 2026/9/25 | 3,800 | 63億7930万 | +2.47% 1,091 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -58%（0.42倍）
- 2019/12/30 vs 2018/12/28
- 17%（1.17倍）
- 2020/12/30 vs 2019/12/30
- 180%（2.8倍）
- 2021/12/30 vs 2020/12/30
- -68%（0.32倍）
- 2022/12/30 vs 2021/12/30
- 8%（1.08倍）
- 2023/12/29 vs 2022/12/30
- 14%（1.14倍）
- 2024/12/30 vs 2023/12/29
- 15%（1.15倍）
- 2025/12/30 vs 2024/12/30
- 16%（1.16倍）
- 2026/09/25 vs 2025/12/30
- 41%（1.41倍）
- 過去安値
270円（2020/03/31） - 314%（4.14倍）
1,118円（9/25）
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。
