デコルテHD（7372）の株価チャート
株価
5/29
- 前日 (5/28)
- 380
- 始値
- 380
- 高値
- 380
- 安値
- 378
- 終値 -0.26%
- 379
- 出来高 +215.38%
- 4,100
乖離率
- 株価（5日）
移動平均値 - -1.81%
386 - 株価（25日）
移動平均値 - +1.34%
374 - 出来高（5日）
移動平均値 - +41.38%
2,900
2025/12/26～2026/05/29
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 | ||||||||||
| 05/29 | 380 | 380 | 378 | 379 | -0.26% | 4,100 | 21億4893万 | +1.34% | 8.15 | 0.37 |
| 05/28 | 381 | 389 | 380 | 380 | -1.3% | 1,300 | 21億5460万 | +1.6% | 8.17 | 0.38 |
| 05/27 | 385 | 385 | 385 | 385 | -0.77% | 500 | 21億8295万 | +2.94% | 8.28 | 0.38 |
| 05/26 | 391 | 392 | 387 | 388 | -2.51% | 2,900 | 21億9996万 | +3.74% | 8.34 | 0.38 |
| 05/25 | 392 | 398 | 381 | 398 | +3.65% | 5,700 | 22億5666万 | +6.42% | 8.56 | 0.39 |
| 05/22 | 379 | 384 | 378 | 384 | +1.05% | 5,100 | 21億7728万 | +2.67% | 8.26 | 0.38 |
| 05/21 | 386 | 386 | 379 | 380 | -1.55% | 1,700 | 21億5460万 | +1.6% | 8.17 | 0.38 |
| 05/20 | 378 | 386 | 378 | 386 | +0.26% | 4,500 | 21億8862万 | +3.21% | 8.3 | 0.38 |
| 05/19 | 380 | 387 | 376 | 385 | +1.85% | 6,200 | 21億8295万 | +2.94% | 8.28 | 0.38 |
| 05/18 | 391 | 391 | 375 | 378 | -1.82% | 10,200 | 21億4326万 | +1.34% | 8.13 | 0.37 |
| 05/15 | 380 | 385 | 378 | 385 | +1.85% | 6,000 | 21億8295万 | +3.22% | 8.28 | 0.38 |
| 05/14 | 378 | 383 | 377 | 378 | +0.53% | 9,100 | 21億4326万 | +1.34% | 8.13 | 0.37 |
| 05/13 | 381 | 395 | 376 | 376 | -0.79% | 31,500 | 21億3192万 | +1.08% | 8.09 | 0.37 |
| 05/12 | 367 | 395 | 360 | 379 | +5.57% | 17,400 | 21億4893万 | +1.88% | 8.15 | 0.37 |
| 05/11 | 355 | 364 | 352 | 359 | +1.13% | 20,100 | 20億3553万 | -3.49% | 7.72 | 0.35 |
| 05/08 | 353 | 363 | 351 | 355 | -1.11% | 11,200 | 20億1285万 | -4.57% | 7.63 | 0.35 |
| 05/07 | 359 | 369 | 356 | 359 | -0.55% | 4,200 | 20億3553万 | -3.49% | 7.72 | 0.35 |
| 05/01 | 351 | 361 | 349 | 361 | +2.85% | 3,300 | 20億4687万 | -3.22% | 7.76 | 0.36 |
| 04/30 | 350 | 354 | 344 | 351 | +0.57% | 11,000 | 19億9017万 | -5.9% | 7.55 | 0.35 |
| 04/28 | 349 | 350 | 347 | 349 | +0.29% | 14,600 | 19億7883万 | -6.68% | 7.51 | 0.34 |
| 04/27 | 363 | 363 | 348 | 348 | -3.33% | 20,800 | 19億7316万 | -7.2% | 7.48 | 0.34 |
| 04/24 | 375 | 375 | 354 | 360 | -2.96% | 27,200 | 20億4120万 | -4% | 7.74 | 0.36 |
| 04/23 | 385 | 385 | 370 | 371 | -2.37% | 7,000 | 21億357万 | -1.07% | 7.98 | 0.37 |
| 04/22 | 384 | 384 | 380 | 380 | -1.55% | 1,300 | 21億5460万 | +1.06% | 8.17 | 0.38 |
| 04/21 | 383 | 386 | 382 | 386 | +0.52% | 2,200 | 21億8862万 | +2.93% | 8.3 | 0.38 |
| 04/20 | 386 | 393 | 378 | 384 | -0.52% | 4,200 | 21億7728万 | +2.67% | 8.26 | 0.38 |
| 04/17 | 389 | 395 | 386 | 386 | -0.77% | 3,900 | 21億8862万 | +3.21% | 8.3 | 0.38 |
| 04/16 | 387 | 404 | 387 | 389 | +0.52% | 13,800 | 22億563万 | +4.29% | 8.37 | 0.38 |
| 04/15 | 392 | 392 | 387 | 387 | -0.26% | 1,700 | 21億9429万 | +3.75% | 8.32 | 0.38 |
| 04/14 | 388 | 395 | 385 | 388 | -1.27% | 9,600 | 21億9996万 | +4.02% | 8.34 | 0.38 |
| 04/13 | 380 | 394 | 380 | 393 | +3.69% | 17,900 | 22億2831万 | +5.65% | 8.45 | 0.39 |
| 04/10 | 379 | 386 | 373 | 379 | 0% | 5,700 | 21億4893万 | +1.88% | 8.15 | 0.37 |
| 04/09 | 371 | 384 | 371 | 379 | +0.53% | 7,500 | 21億4893万 | +1.88% | 8.15 | 0.37 |
| 04/08 | 371 | 382 | 371 | 377 | +1.89% | 2,900 | 21億3759万 | +1.34% | 8.11 | 0.37 |
| 04/07 | 370 | 384 | 370 | 370 | -0.27% | 5,400 | 20億9790万 | -0.54% | 7.96 | 0.37 |
| 04/06 | 365 | 371 | 363 | 371 | +0.27% | 1,200 | 21億357万 | -0.54% | 7.98 | 0.37 |
| 04/03 | 370 | 375 | 370 | 370 | 0% | 800 | 20億9790万 | -1.07% | 7.96 | 0.37 |
| 04/02 | 376 | 376 | 370 | 370 | -0.54% | 900 | 20億9790万 | -1.33% | 7.96 | 0.37 |
| 04/01 | 370 | 376 | 362 | 372 | +0.54% | 2,300 | 21億924万 | -1.06% | 8 | 0.37 |
| 03/31 | 365 | 371 | 365 | 370 | +2.21% | 3,900 | 20億9790万 | -1.6% | 7.96 | 0.37 |
| 03/30 | 362 | 366 | 361 | 362 | -2.16% | 3,200 | 20億5254万 | -3.98% | 7.79 | 0.36 |
| 03/27 | 373 | 374 | 367 | 370 | -0.8% | 7,700 | 20億9790万 | -2.12% | 7.96 | 0.36 |
| 03/26 | 370 | 374 | 367 | 373 | +1.08% | 5,800 | 21億1491万 | -1.58% | 8.02 | 0.37 |
| 03/25 | 362 | 369 | 362 | 369 | +2.5% | 3,900 | 20億9223万 | -2.89% | 7.94 | 0.36 |
| 03/24 | 362 | 368 | 360 | 360 | -0.28% | 5,400 | 20億4120万 | -5.51% | 7.74 | 0.35 |
| 03/23 | 359 | 375 | 359 | 361 | -2.17% | 15,800 | 20億4687万 | -5.5% | 7.76 | 0.36 |
| 03/19 | 373 | 373 | 367 | 369 | -1.34% | 4,200 | 20億9223万 | -3.66% | 7.94 | 0.36 |
| 03/18 | 368 | 377 | 368 | 374 | +1.08% | 4,600 | 21億2058万 | -2.6% | 8.04 | 0.37 |
| 03/17 | 365 | 371 | 365 | 370 | +0.82% | 3,200 | 20億9790万 | -3.9% | 7.96 | 0.36 |
| 03/16 | 367 | 373 | 365 | 367 | -1.08% | 11,400 | 20億8089万 | -4.92% | 7.89 | 0.36 |
| 03/13 | 373 | 376 | 371 | 371 | -1.33% | 3,700 | 21億357万 | -4.38% | 7.98 | 0.37 |
| 03/12 | 376 | 380 | 375 | 376 | -0.53% | 2,700 | 21億3192万 | -3.59% | 8.09 | 0.37 |
| 03/11 | 381 | 386 | 378 | 378 | -0.53% | 5,500 | 21億4326万 | -3.57% | 8.13 | 0.37 |
| 03/10 | 375 | 380 | 375 | 380 | +1.33% | 4,000 | 21億5460万 | -3.55% | 8.17 | 0.37 |
| 03/09 | 374 | 376 | 370 | 375 | -1.32% | 13,700 | 21億2625万 | -5.3% | 8.06 | 0.37 |
| 03/06 | 385 | 385 | 380 | 380 | -0.78% | 6,700 | 21億5460万 | -4.28% | 8.17 | 0.37 |
| 03/05 | 376 | 385 | 376 | 383 | +2.41% | 6,500 | 21億7161万 | -3.77% | 8.24 | 0.38 |
| 03/04 | 380 | 382 | 374 | 374 | -2.6% | 30,800 | 21億2058万 | -6.27% | 8.04 | 0.37 |
| 03/03 | 390 | 390 | 384 | 384 | -1.54% | 20,000 | 21億7728万 | -4.24% | 8.26 | 0.38 |
| 03/02 | 396 | 396 | 390 | 390 | -1.52% | 5,600 | 22億1130万 | -3.23% | 8.39 | 0.38 |
| 02/27 | 392 | 396 | 391 | 396 | +0.51% | 5,500 | 22億4532万 | -1.98% | 8.52 | 0.39 |
| 02/26 | 399 | 399 | 387 | 394 | +0.25% | 13,200 | 22億3398万 | -2.72% | 8.47 | 0.39 |
| 02/25 | 391 | 394 | 388 | 393 | +1.81% | 5,200 | 22億2831万 | -2.96% | 8.45 | 0.39 |
| 02/24 | 389 | 392 | 385 | 386 | -0.77% | 35,800 | 21億8862万 | -4.93% | 8.3 | 0.38 |
| 02/20 | 391 | 393 | 389 | 389 | -0.51% | 24,000 | 22億563万 | -4.42% | 8.37 | 0.38 |
| 02/19 | 390 | 396 | 390 | 391 | -0.26% | 8,400 | 22億1697万 | -4.17% | 8.41 | 0.39 |
| 02/18 | 391 | 394 | 390 | 392 | +0.51% | 14,500 | 22億2264万 | -3.92% | 8.43 | 0.39 |
| 02/17 | 391 | 396 | 388 | 390 | -0.76% | 25,300 | 22億1130万 | -4.41% | 8.39 | 0.38 |
| 02/16 | 393 | 397 | 390 | 393 | +0.77% | 23,900 | 22億2831万 | -3.91% | 8.45 | 0.39 |
| 02/13 | 400 | 400 | 389 | 390 | -2.26% | 23,500 | 22億1130万 | -4.65% | 8.39 | 0.38 |
| 02/12 | 392 | 399 | 388 | 399 | +2.31% | 51,100 | 22億6233万 | -2.44% | 8.58 | 0.39 |
| 02/10 | 391 | 399 | 385 | 390 | 0% | 65,200 | 22億1130万 | -4.65% | 8.39 | 0.38 |
| 02/09 | 397 | 401 | 387 | 390 | -1.52% | 41,500 | 22億1130万 | -4.65% | 8.39 | 0.38 |
| 02/06 | 398 | 407 | 392 | 396 | -7.91% | 104,500 | 22億4532万 | -3.18% | 8.52 | 0.39 |
| 02/05 | 429 | 435 | 419 | 430 | +1.9% | 77,700 | 24億3810万 | +5.13% | 9.25 | 0.42 |
| 02/04 | 424 | 425 | 413 | 422 | -0.47% | 28,500 | 23億9274万 | +3.43% | 9.08 | 0.42 |
| 02/03 | 419 | 428 | 408 | 424 | +1.19% | 17,100 | 24億408万 | +4.18% | 9.12 | 0.42 |
| 02/02 | 416 | 420 | 406 | 419 | -0.24% | 23,000 | 23億7573万 | +3.2% | 9.01 | 0.41 |
| 01/30 | 408 | 425 | 405 | 420 | +4.74% | 21,300 | 23億8140万 | +3.7% | 9.03 | 0.41 |
| 01/29 | 405 | 413 | 392 | 401 | -1.72% | 10,400 | 22億7367万 | -0.74% | 8.62 | 0.4 |
| 01/28 | 420 | 420 | 408 | 408 | -2.86% | 8,500 | 23億1336万 | +0.99% | 8.77 | 0.4 |
| 01/27 | 429 | 429 | 420 | 420 | -0.47% | 4,200 | 23億8140万 | +3.96% | 9.03 | 0.41 |
| 01/26 | 433 | 435 | 415 | 422 | -0.71% | 31,400 | 23億9274万 | +4.2% | 9.08 | 0.42 |
| 01/23 | 418 | 425 | 415 | 425 | +1.67% | 22,000 | 24億975万 | +4.42% | 9.14 | 0.42 |
| 01/22 | 422 | 422 | 414 | 418 | +0.97% | 3,900 | 23億7006万 | +2.2% | 8.99 | 0.41 |
| 01/21 | 414 | 414 | 407 | 414 | 0% | 9,900 | 23億4738万 | +0.73% | 8.9 | 0.41 |
| 01/20 | 418 | 422 | 412 | 414 | -0.48% | 13,300 | 23億4738万 | +0.24% | 8.9 | 0.41 |
| 01/19 | 412 | 435 | 407 | 416 | +0.73% | 24,600 | 23億5872万 | +0.24% | 8.95 | 0.41 |
| 01/16 | 402 | 413 | 400 | 413 | +2.74% | 9,600 | 23億4171万 | -0.96% | 8.88 | 0.41 |
| 01/15 | 402 | 403 | 394 | 402 | +0.75% | 15,600 | 22億7934万 | -3.83% | 8.65 | 0.4 |
| 01/14 | 398 | 400 | 396 | 399 | +0.5% | 6,200 | 22億6233万 | -5.23% | 8.58 | 0.39 |
| 01/13 | 400 | 400 | 394 | 397 | +0.76% | 8,300 | 22億5099万 | -6.15% | 8.54 | 0.39 |
| 01/09 | 398 | 400 | 393 | 394 | -0.25% | 5,300 | 22億3398万 | -7.29% | 8.47 | 0.39 |
| 01/08 | 395 | 396 | 387 | 395 | 0% | 18,200 | 22億3965万 | -7.71% | 8.49 | 0.39 |
| 01/07 | 395 | 399 | 393 | 395 | 0% | 16,600 | 22億3965万 | -8.14% | 8.49 | 0.39 |
| 01/06 | 399 | 399 | 395 | 395 | 0% | 9,000 | 22億3965万 | -8.78% | 8.49 | 0.39 |
| 01/05 | 400 | 414 | 395 | 395 | -1.99% | 32,500 | 22億3965万 | -9.2% | 8.49 | 0.39 |
| 2025 | ||||||||||
| 12/30 | 394 | 404 | 391 | 403 | +1.77% | 19,000 | 22億8501万 | -7.78% | 8.67 | 0.39 |
| 12/29 | 403 | 403 | 396 | 396 | -0.25% | 4,700 | 22億4532万 | -9.79% | 8.52 | 0.39 |
| 12/26 | 398 | 404 | 395 | 397 | -0.5% | 24,000 | 22億5099万 | -9.98% | 8.54 | 0.39 |
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 | |
| 2021年 9月期 | 1,680 6/22 | 960 7/30 | 5,812,400 8/4 | 95億2560万 | 54億4320万 | +29.63% 8/16 | -16.07% 7/28 |
| 2022年 9月期 | 1,380 9/30 | 719 1/28 | 741,200 2/7 | 78億2460万 | 40億7673万 | +21.11% 2/8 | -29.38% 5/12 |
| 2023年 9月期 | 1,417 11/7 | 652 8/3 | 272,000 5/10 | 80億3439万 | 36億9684万 | +14.24% 3/6 | -15.12% 12/26 |
| 2024年 9月期 | 776 11/6 | 268 8/5 | 333,200 12/6 | 43億9992万 | 15億1956万 | +11.31% 3/22 | -29.47% 8/5 |
| 2025年 9月期 | 485 9/26 8/18 | 246 12/26 12/23 | 680,300 2/6 | 27億4995万 | 13億9482万 | +31.18% 8/6 | -19.17% 4/7 |
| 最新 | 379 2026/5/29 | 4,100 | 21億4893万 | +1.34% 374 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- 12%（1.12倍）
- 2023/12/29 vs 2022/12/30
- -51%（0.49倍）
- 2024/12/30 vs 2023/12/29
- -52%（0.48倍）
- 2025/12/30 vs 2024/12/30
- 56%（1.56倍）
- 2026/05/29 vs 2025/12/30
- -6%（0.94倍）
- 過去安値
246円（2024/12/26） - 54%（1.54倍）
379円（5/29）
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。
