- 7377
- 2026/09/29
- 時価
- 147億円
- PER 予
- 7.78倍
- 2022年以降
- 4.79-19.04倍
（2022-2026年） - PBR
- 0.83倍
- 2022年以降
- 0.66-1.32倍
（2022-2026年） - 配当 予
- 4.29%
- ROE 予
- 10.72%
- ROA 予
- 6.61%
- 資料
- Link
- CSV,JSON
DN HD（7377）の株価チャート
株価
9/29
- 前日 (9/28)
- 1,749
- 始値
- 1,752
- 高値
- 1,752
- 安値
- 1,738
- 終値 -0.06%
- 1,748
- 出来高 -80%
- 3,900
乖離率
- 株価（5日）
移動平均値 - +0.98%
1,731 - 株価（25日）
移動平均値 - +2.16%
1,711 - 出来高（5日）
移動平均値 - -41.62%
6,680
2026/05/01～2026/09/29
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 | ||||||||||
| 09/29 | 1,752 | 1,752 | 1,738 | 1,748 | -0.06% | 3,900 | - | +2.16% | - | - |
| 09/28 | 1,730 | 1,750 | 1,730 | 1,749 | +0.98% | 19,500 | - | +2.34% | - | - |
| 09/25 | 1,733 | 1,733 | 1,728 | 1,732 | +0.7% | 3,200 | - | +1.52% | - | - |
| 09/24 | 1,711 | 1,720 | 1,711 | 1,720 | +0.76% | 2,500 | - | +0.88% | - | - |
| 09/18 | 1,708 | 1,708 | 1,700 | 1,707 | +0.41% | 4,300 | - | +0.23% | - | - |
| 09/17 | 1,692 | 1,714 | 1,692 | 1,700 | +0.59% | 4,700 | - | -0.12% | - | - |
| 09/16 | 1,703 | 1,703 | 1,690 | 1,690 | -0.18% | 82,200 | - | -0.65% | - | - |
| 09/15 | 1,700 | 1,700 | 1,693 | 1,693 | 0% | 1,300 | - | -0.47% | - | - |
| 09/14 | 1,692 | 1,694 | 1,690 | 1,693 | -0.41% | 1,700 | - | -0.47% | - | - |
| 09/11 | 1,702 | 1,713 | 1,685 | 1,700 | -0.58% | 2,800 | - | -0.18% | - | - |
| 09/10 | 1,703 | 1,710 | 1,700 | 1,710 | +0.23% | 1,300 | - | +0.29% | - | - |
| 09/09 | 1,709 | 1,709 | 1,706 | 1,706 | 0% | 12,700 | - | 0% | - | - |
| 09/08 | 1,709 | 1,709 | 1,702 | 1,706 | +0.29% | 11,000 | - | -0.06% | - | - |
| 09/07 | 1,720 | 1,720 | 1,701 | 1,701 | -1.16% | 11,200 | - | -0.47% | - | - |
| 09/04 | 1,710 | 1,721 | 1,709 | 1,721 | -0.29% | 2,400 | - | +0.58% | - | - |
| 09/03 | 1,727 | 1,727 | 1,726 | 1,726 | -0.06% | 700 | - | +0.82% | - | - |
| 09/02 | 1,728 | 1,733 | 1,726 | 1,727 | +0.29% | 1,100 | - | +0.82% | - | - |
| 09/01 | 1,736 | 1,740 | 1,722 | 1,722 | -0.58% | 3,700 | - | +0.47% | - | - |
| 08/31 | 1,748 | 1,748 | 1,732 | 1,732 | -0.46% | 2,100 | - | +0.99% | - | - |
| 08/28 | 1,725 | 1,744 | 1,725 | 1,740 | +1.34% | 6,800 | - | +1.4% | - | - |
| 08/27 | 1,689 | 1,717 | 1,689 | 1,717 | +1.66% | 5,500 | - | +0.06% | - | - |
| 08/26 | 1,682 | 1,689 | 1,680 | 1,689 | +0.42% | 4,400 | - | -1.63% | - | - |
| 08/25 | 1,685 | 1,685 | 1,681 | 1,682 | -0.12% | 2,600 | - | -2.1% | - | - |
| 08/24 | 1,680 | 1,684 | 1,680 | 1,684 | 0% | 3,200 | - | -2.09% | - | - |
| 08/21 | 1,683 | 1,690 | 1,683 | 1,684 | -0.24% | 2,200 | - | -2.21% | - | - |
| 08/20 | 1,695 | 1,695 | 1,683 | 1,688 | -0.06% | 5,000 | - | -2.14% | - | - |
| 08/19 | 1,686 | 1,689 | 1,681 | 1,689 | +0.18% | 2,200 | - | -2.2% | - | - |
| 08/18 | 1,682 | 1,690 | 1,682 | 1,686 | +0.3% | 11,000 | - | -2.54% | - | - |
| 08/17 | 1,686 | 1,686 | 1,681 | 1,681 | -0.24% | 12,300 | - | -2.94% | - | - |
| 08/14 | 1,684 | 1,688 | 1,684 | 1,685 | +0.06% | 3,300 | - | -2.94% | - | - |
| 08/13 | 1,686 | 1,686 | 1,678 | 1,684 | -0.12% | 2,900 | - | -3.16% | - | - |
| 08/12 | 1,688 | 1,688 | 1,679 | 1,686 | -0.12% | 4,400 | - | -3.27% | - | - |
| 08/10 | 1,646 | 1,707 | 1,646 | 1,688 | -2.76% | 54,700 | - | -3.32% | - | - |
| 08/07 | 1,745 | 1,745 | 1,736 | 1,736 | -0.52% | 2,500 | - | -0.8% | - | - |
| 08/06 | 1,744 | 1,748 | 1,741 | 1,745 | +0.52% | 900 | - | -0.34% | - | - |
| 08/05 | 1,749 | 1,749 | 1,736 | 1,736 | +0.29% | 1,500 | - | -0.97% | - | - |
| 08/04 | 1,754 | 1,754 | 1,731 | 1,731 | -1.31% | 4,200 | - | -1.37% | - | - |
| 08/03 | 1,755 | 1,755 | 1,741 | 1,754 | -0.06% | 700 | - | -0.17% | - | - |
| 07/31 | 1,747 | 1,755 | 1,741 | 1,755 | +0.46% | 900 | - | -0.23% | - | - |
| 07/30 | 1,750 | 1,750 | 1,737 | 1,747 | -0.17% | 1,700 | - | -0.85% | - | - |
| 07/29 | 1,752 | 1,752 | 1,739 | 1,750 | -0.11% | 2,100 | - | -0.91% | - | - |
| 07/28 | 1,755 | 1,755 | 1,742 | 1,752 | +0.06% | 7,000 | - | -0.96% | - | - |
| 07/27 | 1,748 | 1,755 | 1,748 | 1,751 | +0.17% | 2,600 | - | -1.19% | - | - |
| 07/24 | 1,757 | 1,759 | 1,746 | 1,748 | +0.17% | 1,700 | - | -1.58% | - | - |
| 07/23 | 1,743 | 1,745 | 1,742 | 1,745 | +0.35% | 1,800 | - | -1.91% | - | - |
| 07/22 | 1,740 | 1,744 | 1,739 | 1,739 | +0.17% | 4,100 | - | -2.41% | - | - |
| 07/21 | 1,736 | 1,738 | 1,728 | 1,736 | +0.4% | 5,800 | - | -2.8% | - | - |
| 07/17 | 1,736 | 1,736 | 1,725 | 1,729 | -0.4% | 5,600 | - | -3.41% | - | - |
| 07/16 | 1,738 | 1,743 | 1,730 | 1,736 | -0.12% | 3,400 | - | -3.23% | - | - |
| 07/15 | 1,747 | 1,747 | 1,736 | 1,738 | -0.46% | 3,900 | - | -3.28% | - | - |
| 07/14 | 1,757 | 1,757 | 1,734 | 1,746 | -0.63% | 3,400 | - | -3.05% | - | - |
| 07/13 | 1,765 | 1,765 | 1,741 | 1,757 | +0.29% | 2,400 | - | -2.61% | - | - |
| 07/10 | 1,767 | 1,767 | 1,725 | 1,752 | -0.85% | 7,300 | - | -3.04% | - | - |
| 07/09 | 1,763 | 1,774 | 1,763 | 1,767 | -0.39% | 800 | - | -2.43% | - | - |
| 07/08 | 1,761 | 1,774 | 1,761 | 1,774 | +0.51% | 1,900 | - | -2.21% | - | - |
| 07/07 | 1,784 | 1,796 | 1,760 | 1,765 | -1.07% | 4,500 | - | -2.86% | - | - |
| 07/06 | 1,773 | 1,784 | 1,773 | 1,784 | +0.68% | 3,800 | - | -1.98% | - | - |
| 07/03 | 1,767 | 1,780 | 1,766 | 1,772 | -0.06% | 1,300 | - | -2.8% | - | - |
| 07/02 | 1,797 | 1,797 | 1,764 | 1,773 | -0.51% | 3,100 | - | -2.96% | - | - |
| 07/01 | 1,780 | 1,785 | 1,760 | 1,782 | -0.28% | 8,800 | - | -2.62% | - | - |
| 06/30 | 1,800 | 1,800 | 1,785 | 1,787 | +0.11% | 7,200 | - | -2.56% | - | - |
| 06/29 | 1,751 | 1,800 | 1,726 | 1,785 | -1.65% | 12,000 | - | -2.83% | - | - |
| 06/26 | 1,823 | 1,831 | 1,813 | 1,815 | -0.87% | 10,300 | - | -1.36% | - | - |
| 06/25 | 1,837 | 1,837 | 1,831 | 1,831 | -0.22% | 3,900 | - | -0.6% | - | - |
| 06/24 | 1,825 | 1,836 | 1,825 | 1,835 | +0.27% | 2,900 | - | -0.43% | - | - |
| 06/23 | 1,833 | 1,833 | 1,829 | 1,830 | -0.16% | 3,200 | - | -0.81% | - | - |
| 06/22 | 1,827 | 1,833 | 1,827 | 1,833 | +0.16% | 3,300 | - | -0.76% | - | - |
| 06/19 | 1,836 | 1,837 | 1,830 | 1,830 | -0.38% | 3,800 | - | -0.97% | - | - |
| 06/18 | 1,829 | 1,837 | 1,829 | 1,837 | +0.44% | 6,500 | - | -0.65% | - | - |
| 06/17 | 1,825 | 1,830 | 1,825 | 1,829 | -0.05% | 2,000 | - | -1.19% | - | - |
| 06/16 | 1,825 | 1,830 | 1,823 | 1,830 | +0.27% | 6,600 | - | -1.19% | - | - |
| 06/15 | 1,827 | 1,828 | 1,821 | 1,825 | -0.11% | 4,500 | - | -1.56% | - | - |
| 06/12 | 1,827 | 1,829 | 1,825 | 1,827 | 0% | 1,400 | - | -1.56% | - | - |
| 06/11 | 1,824 | 1,827 | 1,824 | 1,827 | -0.11% | 500 | - | -1.67% | - | - |
| 06/10 | 1,826 | 1,830 | 1,820 | 1,829 | +0.11% | 3,000 | - | -1.72% | - | - |
| 06/09 | 1,828 | 1,828 | 1,821 | 1,827 | -0.16% | 2,500 | - | -1.93% | - | - |
| 06/08 | 1,835 | 1,836 | 1,825 | 1,830 | -0.6% | 3,200 | - | -1.93% | - | - |
| 06/05 | 1,842 | 1,843 | 1,835 | 1,841 | -0.16% | 6,000 | - | -1.45% | - | - |
| 06/04 | 1,854 | 1,854 | 1,844 | 1,844 | -0.54% | 2,200 | - | -1.39% | - | - |
| 06/03 | 1,848 | 1,855 | 1,847 | 1,854 | +0.32% | 2,300 | - | -0.96% | - | - |
| 06/02 | 1,861 | 1,861 | 1,848 | 1,848 | -0.54% | 4,000 | - | -1.33% | - | - |
| 06/01 | 1,865 | 1,865 | 1,855 | 1,858 | -0.32% | 3,100 | - | -0.91% | - | - |
| 05/29 | 1,860 | 1,865 | 1,860 | 1,864 | +0.11% | 500 | - | -0.69% | - | - |
| 05/28 | 1,859 | 1,869 | 1,859 | 1,862 | -0.27% | 2,400 | - | -0.85% | - | - |
| 05/27 | 1,869 | 1,869 | 1,857 | 1,867 | 0% | 2,400 | - | -0.64% | - | - |
| 05/26 | 1,864 | 1,868 | 1,862 | 1,867 | +0.16% | 800 | - | -0.69% | - | - |
| 05/25 | 1,877 | 1,877 | 1,863 | 1,864 | 0% | 3,700 | - | -0.96% | - | - |
| 05/22 | 1,871 | 1,871 | 1,854 | 1,864 | +0.11% | 1,800 | - | -1.01% | - | - |
| 05/21 | 1,880 | 1,880 | 1,855 | 1,862 | -0.16% | 5,600 | - | -1.22% | - | - |
| 05/20 | 1,893 | 1,893 | 1,860 | 1,865 | -0.96% | 7,300 | - | -1.17% | - | - |
| 05/19 | 1,865 | 1,895 | 1,860 | 1,883 | +0.97% | 5,100 | - | -0.26% | - | - |
| 05/18 | 1,896 | 1,899 | 1,865 | 1,865 | +0.21% | 4,000 | - | -1.27% | - | - |
| 05/15 | 1,883 | 1,883 | 1,860 | 1,861 | -0.75% | 5,400 | - | -1.59% | - | - |
| 05/14 | 1,877 | 1,880 | 1,871 | 1,875 | +0.27% | 1,600 | - | -0.95% | - | - |
| 05/13 | 1,876 | 1,876 | 1,870 | 1,870 | -0.58% | 3,600 | - | -1.27% | - | - |
| 05/12 | 1,890 | 1,891 | 1,875 | 1,881 | +0.32% | 2,500 | - | -0.74% | - | - |
| 05/11 | 1,880 | 1,880 | 1,874 | 1,875 | +0.05% | 4,300 | - | -1.11% | - | - |
| 05/08 | 1,883 | 1,887 | 1,874 | 1,874 | -0.48% | 7,500 | - | -1.26% | - | - |
| 05/07 | 1,899 | 1,899 | 1,883 | 1,883 | -0.48% | 1,700 | - | -0.79% | - | - |
| 05/01 | 1,896 | 1,896 | 1,885 | 1,892 | +0.11% | 1,600 | - | -0.32% | - | - |
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 | |
| 2022年 6月期 | 1,494 7/14 | 1,034 5/26 | 288,900 5/27 | - | 87億628万 | +11.29% 9/22 | -11.5% 5/26 |
| 2023年 6月期 | 1,548 5/12 | 1,048 7/14 | 99,800 8/18 | 130億3416万 | 88億2416万 | +16.02% 8/18 | -8.62% 7/11 |
| 2024年 6月期 | 1,747 6/25 6/21 他2件 | 1,295 7/11 | 146,100 9/27 | 147億974万 | 109億390万 | +7.76% 4/1 | -7.17% 7/8 |
| 2025年 6月期 | 2,498 6/12 | 1,251 8/5 | 57,900 9/20 | 210億3316万 | 105億3342万 | +15.23% 6/12 | -19.84% 8/5 |
| 2026年 6月期 | 2,198 11/26 | 1,726 6/29 | 175,700 3/5 | 185億716万 | - | +5.36% 11/26 | -6.95% 3/5 |
| 最新 | 1,748 2026/9/29 | 3,900 | 147億1816万 | +2.16% 1,711 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- 6%（1.06倍）
- 2023/12/29 vs 2022/12/30
- 12%（1.12倍）
- 2024/12/30 vs 2023/12/29
- 16%（1.16倍）
- 2025/12/30 vs 2024/12/30
- 24%（1.24倍）
- 2026/09/29 vs 2025/12/30
- -15%（0.85倍）
- 過去安値
1,034円（2022/05/26） - 69%（1.69倍）
1,748円（9/29）
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。
