デイトナ（7228）の株価チャート
株価
8/21
- 前日 (8/20)
- 3,965
- 始値
- 3,985
- 高値
- 4,000
- 安値
- 3,980
- 終値 +0.88%
- 4,000
- 出来高 -27.27%
- 800
乖離率
- 株価（5日）
移動平均値 - +0.38%
3,985 - 株価（25日）
移動平均値 - +2.54%
3,901 - 出来高（5日）
移動平均値 - -29.82%
1,140
2026/03/27～2026/08/21
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 | ||||||||||
| 08/21 | 3,985 | 4,000 | 3,980 | 4,000 | +0.88% | 800 | 144億1840万 | +2.54% | 8.04 | 0.99 |
| 08/20 | 4,030 | 4,030 | 3,965 | 3,965 | 0% | 1,100 | 142億9223万 | +1.77% | 7.97 | 0.98 |
| 08/19 | 4,030 | 4,030 | 3,960 | 3,965 | -0.25% | 600 | 142億9223万 | +1.9% | 7.97 | 0.98 |
| 08/18 | 4,045 | 4,045 | 3,975 | 3,975 | -1.12% | 1,200 | 143億2828万 | +2.29% | 7.99 | 0.98 |
| 08/17 | 4,045 | 4,045 | 3,940 | 4,020 | -0.62% | 2,000 | 144億9049万 | +3.66% | 8.08 | 1 |
| 08/14 | 4,010 | 4,045 | 4,010 | 4,045 | +1.38% | 1,100 | 145億8060万 | +4.6% | 8.13 | 1 |
| 08/13 | 4,040 | 4,040 | 3,965 | 3,990 | -1.36% | 1,400 | 143億8235万 | +3.48% | 8.02 | 0.99 |
| 08/12 | 4,030 | 4,050 | 3,960 | 4,045 | +1.63% | 4,100 | 145億8060万 | +5.12% | 8.13 | 1 |
| 08/10 | 4,015 | 4,040 | 3,980 | 3,980 | +0.76% | 2,800 | 143億4630万 | +3.67% | 8 | 0.99 |
| 08/07 | 3,995 | 4,000 | 3,950 | 3,950 | 0% | 3,100 | 142億3817万 | +3.03% | 7.94 | 0.98 |
| 08/06 | 3,835 | 3,960 | 3,825 | 3,950 | +3% | 8,900 | 142億3817万 | +3.13% | 7.94 | 0.98 |
| 08/05 | 3,810 | 3,835 | 3,810 | 3,835 | +0.39% | 500 | 138億2364万 | +0.29% | 7.71 | 0.95 |
| 08/04 | 3,835 | 3,835 | 3,820 | 3,820 | -0.39% | 400 | 137億6957万 | -0.05% | 7.68 | 0.95 |
| 08/03 | 3,810 | 3,840 | 3,810 | 3,835 | +0.66% | 1,600 | 138億2364万 | +0.37% | 7.71 | 0.95 |
| 07/31 | 3,845 | 3,845 | 3,810 | 3,810 | -0.26% | 900 | 137億3352万 | -0.24% | 7.66 | 0.94 |
| 07/30 | 3,820 | 3,820 | 3,820 | 3,820 | -0.39% | 1,300 | 137億6957万 | +0.13% | 7.68 | 0.95 |
| 07/29 | 3,905 | 3,905 | 3,835 | 3,835 | -0.13% | 1,300 | 138億2364万 | +0.6% | 7.71 | 0.95 |
| 07/28 | 3,870 | 3,875 | 3,840 | 3,840 | -0.78% | 600 | 138億4166万 | +0.87% | 7.72 | 0.95 |
| 07/27 | 3,850 | 3,870 | 3,850 | 3,870 | +0.52% | 1,900 | 139億4980万 | +1.79% | 7.78 | 0.96 |
| 07/24 | 3,780 | 3,850 | 3,780 | 3,850 | +1.18% | 400 | 138億7771万 | +1.42% | 7.74 | 0.95 |
| 07/23 | 3,820 | 3,820 | 3,805 | 3,805 | -0.52% | 1,400 | 137億1550万 | +0.48% | 7.65 | 0.94 |
| 07/22 | 3,820 | 3,850 | 3,820 | 3,825 | -0.65% | 1,800 | 137億8759万 | +1.24% | 7.69 | 0.95 |
| 07/21 | 3,845 | 3,850 | 3,810 | 3,850 | +1.18% | 500 | 138億7771万 | +2.15% | 7.74 | 0.95 |
| 07/17 | 3,845 | 3,845 | 3,805 | 3,805 | -1.17% | 800 | 137億1550万 | +1.22% | 7.65 | 0.94 |
| 07/16 | 3,835 | 3,900 | 3,830 | 3,850 | -0.39% | 1,000 | 138億7771万 | +2.67% | 7.74 | 0.95 |
| 07/15 | 3,845 | 3,865 | 3,805 | 3,865 | +0.78% | 900 | 139億3177万 | +3.37% | 7.77 | 0.96 |
| 07/14 | 3,835 | 3,835 | 3,835 | 3,835 | 0% | 200 | 138億2364万 | +2.84% | 7.71 | 0.95 |
| 07/13 | 3,805 | 3,835 | 3,790 | 3,835 | +1.46% | 800 | 138億2364万 | +3.06% | 7.71 | 0.95 |
| 07/10 | 3,800 | 3,800 | 3,780 | 3,780 | +0.53% | 600 | 136億2538万 | +1.86% | 7.6 | 0.94 |
| 07/09 | 3,750 | 3,760 | 3,750 | 3,760 | +0.13% | 1,400 | 135億5329万 | +1.51% | 7.56 | 0.93 |
| 07/08 | 3,805 | 3,805 | 3,755 | 3,755 | -1.31% | 1,400 | 135億3527万 | +1.54% | 7.55 | 0.93 |
| 07/07 | 3,785 | 3,850 | 3,785 | 3,805 | -0.26% | 600 | 137億1550万 | +3.06% | 7.65 | 0.94 |
| 07/06 | 3,850 | 3,860 | 3,800 | 3,815 | -0.78% | 2,100 | 137億5154万 | +3.53% | 7.67 | 0.94 |
| 07/03 | 3,780 | 3,845 | 3,780 | 3,845 | -0.13% | 700 | 138億5968万 | +4.51% | 7.73 | 0.95 |
| 07/02 | 3,850 | 3,850 | 3,850 | 3,850 | +1.32% | 600 | 138億7771万 | +4.93% | 7.74 | 0.95 |
| 07/01 | 3,800 | 3,800 | 3,800 | 3,800 | 0% | 600 | 136億9748万 | +3.83% | 7.64 | 0.94 |
| 06/30 | 3,780 | 3,850 | 3,780 | 3,800 | +0.26% | 1,800 | 136億9748万 | +4.02% | 7.64 | 0.94 |
| 06/29 | 3,785 | 3,790 | 3,760 | 3,790 | +0.13% | 500 | 136億6143万 | +3.95% | 7.62 | 0.93 |
| 06/26 | 3,640 | 3,800 | 3,640 | 3,785 | +2.02% | 2,400 | 136億4341万 | +3.98% | 7.61 | 0.93 |
| 06/25 | 3,765 | 3,780 | 3,710 | 3,710 | -0.8% | 2,400 | 133億7306万 | +2.04% | 7.46 | 0.91 |
| 06/24 | 3,720 | 3,740 | 3,720 | 3,740 | +0.54% | 500 | 134億8120万 | +2.86% | 7.52 | 0.92 |
| 06/23 | 3,690 | 3,725 | 3,655 | 3,720 | +0.13% | 1,600 | 134億911万 | +2.34% | 7.48 | 0.92 |
| 06/22 | 3,720 | 3,720 | 3,665 | 3,715 | -0.13% | 900 | 133億9108万 | +2.2% | 7.47 | 0.92 |
| 06/19 | 3,720 | 3,720 | 3,670 | 3,720 | +3.05% | 4,500 | 134億911万 | +2.34% | 7.48 | 0.92 |
| 06/18 | 3,610 | 3,610 | 3,600 | 3,610 | +0.7% | 400 | 130億1260万 | -0.69% | 7.26 | 0.89 |
| 06/17 | 3,595 | 3,595 | 3,565 | 3,585 | -0.28% | 800 | 129億2249万 | -1.48% | 7.21 | 0.88 |
| 06/16 | 3,610 | 3,610 | 3,595 | 3,595 | 0% | 1,300 | 129億5853万 | -1.37% | 7.23 | 0.89 |
| 06/15 | 3,600 | 3,600 | 3,550 | 3,595 | -0.14% | 2,000 | 129億5853万 | -1.51% | 7.23 | 0.89 |
| 06/12 | 3,565 | 3,600 | 3,565 | 3,600 | +1.12% | 800 | 129億7656万 | -1.5% | 7.24 | 0.89 |
| 06/11 | 3,590 | 3,615 | 3,560 | 3,560 | -1.39% | 1,500 | 128億3237万 | -2.71% | 7.16 | 0.88 |
| 06/10 | 3,630 | 3,630 | 3,580 | 3,610 | -0.82% | 1,900 | 130億1260万 | -1.53% | 7.26 | 0.89 |
| 06/09 | 3,600 | 3,640 | 3,600 | 3,640 | +1.53% | 800 | 131億2074万 | -0.87% | 7.32 | 0.9 |
| 06/08 | 3,605 | 3,610 | 3,585 | 3,585 | -0.83% | 2,000 | 129億2249万 | -2.5% | 7.21 | 0.88 |
| 06/05 | 3,610 | 3,640 | 3,610 | 3,615 | +0.42% | 700 | 130億3062万 | -1.87% | 7.27 | 0.89 |
| 06/04 | 3,605 | 3,615 | 3,600 | 3,600 | -0.28% | 1,700 | 129億7656万 | -2.47% | 7.24 | 0.89 |
| 06/03 | 3,635 | 3,635 | 3,610 | 3,610 | -0.69% | 1,100 | 130億1260万 | -2.43% | 7.26 | 0.89 |
| 06/02 | 3,650 | 3,650 | 3,600 | 3,635 | -0.55% | 2,000 | 131億272万 | -1.97% | 7.31 | 0.9 |
| 06/01 | 3,645 | 3,655 | 3,605 | 3,655 | +1.25% | 900 | 131億7481万 | -1.64% | 7.35 | 0.9 |
| 05/29 | 3,620 | 3,645 | 3,610 | 3,610 | 0% | 1,700 | 130億1260万 | -3.04% | 7.26 | 0.89 |
| 05/28 | 3,620 | 3,630 | 3,610 | 3,610 | -0.28% | 1,500 | 130億1260万 | -3.27% | 7.26 | 0.89 |
| 05/27 | 3,660 | 3,665 | 3,620 | 3,620 | -0.55% | 2,700 | 130億4865万 | -3.23% | 7.28 | 0.89 |
| 05/26 | 3,660 | 3,660 | 3,625 | 3,640 | 0% | 6,700 | 131億2074万 | -2.93% | 7.32 | 0.9 |
| 05/25 | 3,680 | 3,680 | 3,630 | 3,640 | -1.36% | 5,900 | 131億2074万 | -3.14% | 7.32 | 0.9 |
| 05/22 | 3,720 | 3,720 | 3,690 | 3,690 | -0.27% | 900 | 133億97万 | -2.04% | 7.42 | 0.91 |
| 05/21 | 3,715 | 3,715 | 3,700 | 3,700 | -0.27% | 1,800 | 133億3702万 | -1.93% | 7.44 | 0.91 |
| 05/20 | 3,730 | 3,730 | 3,710 | 3,710 | -0.54% | 400 | 133億7306万 | -1.8% | 7.46 | 0.91 |
| 05/19 | 3,700 | 3,730 | 3,700 | 3,730 | +0.81% | 1,500 | 134億4515万 | -1.43% | 7.5 | 0.92 |
| 05/18 | 3,715 | 3,715 | 3,700 | 3,700 | -0.54% | 1,800 | 133億3702万 | -2.35% | 7.44 | 0.91 |
| 05/15 | 3,725 | 3,725 | 3,710 | 3,720 | -0.13% | 900 | 134億911万 | -1.98% | 7.48 | 0.92 |
| 05/14 | 3,710 | 3,750 | 3,710 | 3,725 | -0.27% | 3,200 | 134億2713万 | -1.95% | 7.49 | 0.92 |
| 05/13 | 3,725 | 3,780 | 3,725 | 3,735 | +0.27% | 2,600 | 134億6318万 | -1.79% | 7.51 | 0.92 |
| 05/12 | 3,735 | 3,760 | 3,725 | 3,725 | +0.54% | 4,600 | 134億2713万 | -2.15% | 7.49 | 0.92 |
| 05/11 | 3,710 | 3,785 | 3,705 | 3,705 | -0.13% | 5,800 | 133億5504万 | -2.78% | 7.45 | 0.91 |
| 05/08 | 3,730 | 3,730 | 3,705 | 3,710 | -0.67% | 6,800 | 133億7306万 | -2.78% | 7.46 | 0.91 |
| 05/07 | 3,760 | 3,780 | 3,725 | 3,735 | -0.4% | 4,000 | 134億6318万 | -2.23% | 7.51 | 0.92 |
| 05/01 | 3,775 | 3,790 | 3,750 | 3,750 | -0.53% | 2,400 | 135億1725万 | -1.94% | 7.54 | 0.92 |
| 04/30 | 3,770 | 3,770 | 3,770 | 3,770 | 0% | 1,300 | 135億8934万 | -1.41% | 7.58 | 0.93 |
| 04/28 | 3,785 | 3,785 | 3,765 | 3,770 | -0.53% | 1,900 | 135億8934万 | -1.52% | 7.58 | 0.93 |
| 04/27 | 3,800 | 3,810 | 3,790 | 3,790 | -0.66% | 2,700 | 136億6143万 | -0.99% | 7.62 | 0.93 |
| 04/24 | 3,875 | 3,875 | 3,805 | 3,815 | +0.26% | 1,800 | 137億5154万 | -0.31% | 7.67 | 0.94 |
| 04/23 | 3,840 | 3,840 | 3,805 | 3,805 | -0.65% | 2,300 | 137億1550万 | -0.6% | 7.65 | 0.94 |
| 04/22 | 3,850 | 3,850 | 3,825 | 3,830 | 0% | 900 | 138億561万 | -0.03% | 7.7 | 0.94 |
| 04/21 | 3,850 | 3,850 | 3,830 | 3,830 | -0.26% | 1,700 | 138億561万 | -0.03% | 7.7 | 0.94 |
| 04/20 | 3,835 | 3,840 | 3,835 | 3,840 | +0.13% | 600 | 138億4166万 | +0.23% | 7.72 | 0.95 |
| 04/17 | 3,860 | 3,860 | 3,835 | 3,835 | -0.39% | 1,300 | 138億2364万 | +0.1% | 7.71 | 0.95 |
| 04/16 | 3,850 | 3,850 | 3,835 | 3,850 | +0.13% | 2,000 | 138億7771万 | +0.47% | 7.74 | 0.95 |
| 04/15 | 3,845 | 3,845 | 3,820 | 3,845 | -0.13% | 1,300 | 138億5968万 | +0.34% | 7.73 | 0.95 |
| 04/14 | 3,870 | 3,870 | 3,850 | 3,850 | -0.13% | 800 | 138億7771万 | +0.44% | 7.74 | 0.95 |
| 04/13 | 3,900 | 3,900 | 3,810 | 3,855 | +0.65% | 2,600 | 138億9573万 | +0.6% | 7.75 | 0.95 |
| 04/10 | 3,840 | 3,920 | 3,825 | 3,830 | -0.52% | 1,700 | 138億561万 | -0.05% | 7.7 | 0.94 |
| 04/09 | 3,850 | 3,850 | 3,850 | 3,850 | -0.26% | 800 | 138億7771万 | +0.42% | 7.74 | 0.95 |
| 04/08 | 3,850 | 3,860 | 3,830 | 3,860 | +0.65% | 2,200 | 139億1375万 | +0.7% | 7.76 | 0.95 |
| 04/07 | 3,850 | 3,850 | 3,810 | 3,835 | +0.13% | 4,100 | 138億2364万 | +0.05% | 7.71 | 0.95 |
| 04/06 | 3,870 | 3,870 | 3,830 | 3,830 | +0.13% | 1,100 | 138億561万 | -0.21% | 7.7 | 0.94 |
| 04/03 | 3,880 | 3,880 | 3,825 | 3,825 | 0% | 700 | 137億8759万 | -0.42% | 7.69 | 0.94 |
| 04/02 | 3,880 | 3,890 | 3,815 | 3,825 | -0.26% | 2,400 | 137億8759万 | -0.44% | 7.69 | 0.94 |
| 04/01 | 3,885 | 3,885 | 3,790 | 3,835 | +0.26% | 1,700 | 138億2364万 | -0.21% | 7.71 | 0.95 |
| 03/31 | 3,825 | 3,830 | 3,805 | 3,825 | +0.13% | 1,900 | 137億8759万 | -0.47% | 7.69 | 0.99 |
| 03/30 | 3,820 | 3,820 | 3,820 | 3,820 | 0% | 1,200 | 137億6957万 | -0.6% | 7.68 | 0.99 |
| 03/27 | 3,805 | 3,830 | 3,775 | 3,820 | +1.33% | 2,400 | 137億6957万 | -0.6% | 7.68 | 0.99 |
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 12月期 | 780 1/4 | 410 10/10 | 6,000 9/3 | - | - | +18.4% 12/9 | -19.91% 1/30 |
| 2009年 12月期 | 703 12/25 | 376 3/16 | 4,700 12/28 | - | - | +18.65% 8/10 | -14.51% 1/6 |
| 2010年 12月期 | 600 12/15 5/11 他3件 | 510 2/26 2/23 | 11,300 12/15 | 21億5928万 | 18億3538万 | +10.07% 4/2 | -8.45% 2/12 |
| 2011年 12月期 | 558 12/27 | 330 3/16 | 6,400 12/28 | 20億813万 | 11億8760万 | +6.33% 12/14 | -29.54% 3/15 |
| 2012年 12月期 | 588 12/25 | 461 6/6 | 8,500 12/26 | 21億1609万 | 16億5904万 | +7.74% 12/19 | -6.21% 12/28 |
| 2013年 12月期 | 1,107 11/1 | 516 1/4 | 90,100 11/1 | 39億8387万 | 18億5698万 | +23.24% 10/31 | -6.54% 6/7 |
| 2014年 12月期 | 887 12/25 | 691 4/11 3/26 | 30,700 12/26 | 31億9550万 | 24億8939万 | +5.34% 7/4 | -10.62% 1/13 |
| 2015年 12月期 | 900 12/8 12/7 他2件 | 743 1/13 | 19,900 12/28 | 32億4234万 | 26億7673万 | +5.34% 10/26 | -10.95% 1/12 |
| 2016年 12月期 | 960 12/27 | 650 2/12 | 28,400 12/28 | 102億7008万 | 23億4299万 | +5.44% 12/15 | -12.04% 2/12 |
| 2017年 12月期 | 1,226 11/30 | 841 4/20 | 20,300 12/27 | 131億1574万 | 89億9701万 | +9% 9/29 | -10.36% 2/6 |
| 2018年 12月期 | 1,370 9/21 | 990 12/26 | 21,700 12/19 | 146億5626万 | 105億9102万 | +12.45% 9/26 | -19.41% 12/26 |
| 2019年 12月期 | 1,619 12/25 | 834 6/5 | 45,100 6/18 | 58億3584万 | 30億623万 | +17.14% 11/12 | -9.88% 1/31 |
| 2020年 12月期 | 2,383 12/21 | 900 3/13 | 96,300 8/26 | 85億8976万 | 32億4414万 | +33.55% 9/30 | -25.48% 3/13 |
| 2021年 12月期 | 4,240 10/13 | 1,860 2/24 | 70,700 5/11 | 152億8350万 | 67億455万 | +30.08% 5/11 | -17.43% 1/28 |
| 2022年 12月期 | 3,800 12/26 | 2,480 1/27 | 24,100 1/19 | 136億9748万 | 89億3940万 | +13.85% 4/1 | -8.32% 5/12 |
| 2023年 12月期 | 3,575 1/4 | 2,885 8/10 | 43,600 5/10 | 128億8644万 | 103億9927万 | +6.59% 6/21 | -9.88% 8/10 |
| 2024年 12月期 | 3,975 12/26 | 2,920 8/5 | 20,400 12/27 | 143億2828万 | 105億2543万 | +8.95% 4/11 | -15.63% 8/5 |
| 2025年 12月期 | 4,330 10/8 | 3,310 1/17 1/16 | 55,500 5/12 | 156億791万 | 119億3122万 | +6.99% 3/28 | -6.82% 11/12 |
| 最新 | 4,000 2026/8/21 | 800 | 144億6400万 | +2.54% 3,901 | |||
年間値上がり率
- 1998/12/16 vs 1997/12/29
- -3%（0.97倍）
- 1999/12/29 vs 1998/12/16
- 11%（1.11倍）
- 2000/12/28 vs 1999/12/29
- 46%（1.46倍）
- 2001/12/28 vs 2000/12/28
- 33%（1.33倍）
- 2002/12/24 vs 2001/12/28
- -32%（0.68倍）
- 2003/12/26 vs 2002/12/24
- 21%（1.21倍）
- 2004/12/30 vs 2003/12/26
- 30%（1.3倍）
- 2005/12/30 vs 2004/12/30
- 177%（2.77倍）
- 2006/12/29 vs 2005/12/30
- -35%（0.65倍）
- 2007/12/28 vs 2006/12/29
- -41%（0.59倍）
- 2008/12/30 vs 2007/12/28
- -35%（0.65倍）
- 2009/12/30 vs 2008/12/30
- 17%（1.17倍）
- 2010/12/30 vs 2009/12/30
- -12%（0.88倍）
- 2011/12/30 vs 2010/12/30
- -7%（0.93倍）
- 2012/12/28 vs 2011/12/30
- 4%（1.04倍）
- 2013/12/30 vs 2012/12/28
- 48%（1.48倍）
- 2014/12/30 vs 2013/12/30
- 5%（1.05倍）
- 2015/12/30 vs 2014/12/30
- -3%（0.97倍）
- 2016/12/30 vs 2015/12/30
- 12%（1.12倍）
- 2017/12/29 vs 2016/12/30
- 22%（1.22倍）
- 2018/12/28 vs 2017/12/29
- -6%（0.94倍）
- 2019/12/30 vs 2018/12/28
- 46%（1.46倍）
- 2020/12/30 vs 2019/12/30
- 40%（1.4倍）
- 2021/12/30 vs 2020/12/30
- 52%（1.52倍）
- 2022/12/30 vs 2021/12/30
- 12%（1.12倍）
- 2023/12/29 vs 2022/12/30
- -15%（0.85倍）
- 2024/12/30 vs 2023/12/29
- 21%（1.21倍）
- 2025/12/30 vs 2024/12/30
- 6%（1.06倍）
- 2026/08/21 vs 2025/12/30
- 3%（1.03倍）
- 過去安値
290円（1997/12/17） - 1279%（13.79倍）
4,000円（8/21）
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。
