DN HD（7377）の株価チャート
株価
5/29
- 前日 (5/28)
- 1,862
- 始値
- 1,860
- 高値
- 1,865
- 安値
- 1,860
- 終値 +0.11%
- 1,864
- 出来高 -79.17%
- 500
乖離率
- 株価（5日）
移動平均値 - -0.05%
1,865 - 株価（25日）
移動平均値 - -0.69%
1,877 - 出来高（5日）
移動平均値 - -74.49%
1,960
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 | 1,860 | 1,865 | 1,860 | 1,864 | +0.11% | 500 | 156億9488万 | -0.69% | 8.6 | 0.93 |
| 05/28 | 1,859 | 1,869 | 1,859 | 1,862 | -0.27% | 2,400 | 156億7804万 | -0.85% | 8.59 | 0.93 |
| 05/27 | 1,869 | 1,869 | 1,857 | 1,867 | 0% | 2,400 | 157億2014万 | -0.64% | 8.61 | 0.93 |
| 05/26 | 1,864 | 1,868 | 1,862 | 1,867 | +0.16% | 800 | 157億2014万 | -0.69% | 8.61 | 0.93 |
| 05/25 | 1,877 | 1,877 | 1,863 | 1,864 | 0% | 3,700 | 156億9488万 | -0.96% | 8.6 | 0.93 |
| 05/22 | 1,871 | 1,871 | 1,854 | 1,864 | +0.11% | 1,800 | 156億9488万 | -1.01% | 8.6 | 0.93 |
| 05/21 | 1,880 | 1,880 | 1,855 | 1,862 | -0.16% | 5,600 | 156億7804万 | -1.22% | 8.59 | 0.93 |
| 05/20 | 1,893 | 1,893 | 1,860 | 1,865 | -0.96% | 7,300 | 157億330万 | -1.17% | 8.6 | 0.93 |
| 05/19 | 1,865 | 1,895 | 1,860 | 1,883 | +0.97% | 5,100 | 158億5486万 | -0.26% | 8.69 | 0.94 |
| 05/18 | 1,896 | 1,899 | 1,865 | 1,865 | +0.21% | 4,000 | 157億330万 | -1.27% | 8.6 | 0.93 |
| 05/15 | 1,883 | 1,883 | 1,860 | 1,861 | -0.75% | 5,400 | 156億6962万 | -1.59% | 8.58 | 0.93 |
| 05/14 | 1,877 | 1,880 | 1,871 | 1,875 | +0.27% | 1,600 | 157億8750万 | -0.95% | 8.65 | 0.93 |
| 05/13 | 1,876 | 1,876 | 1,870 | 1,870 | -0.58% | 3,600 | 157億4540万 | -1.27% | 8.63 | 0.93 |
| 05/12 | 1,890 | 1,891 | 1,875 | 1,881 | +0.32% | 2,500 | 158億3802万 | -0.74% | 8.68 | 0.94 |
| 05/11 | 1,880 | 1,880 | 1,874 | 1,875 | +0.05% | 4,300 | 157億8750万 | -1.11% | 8.65 | 0.93 |
| 05/08 | 1,883 | 1,887 | 1,874 | 1,874 | -0.48% | 7,500 | 157億7908万 | -1.26% | 8.64 | 0.93 |
| 05/07 | 1,899 | 1,899 | 1,883 | 1,883 | -0.48% | 1,700 | 158億5486万 | -0.79% | 8.69 | 0.94 |
| 05/01 | 1,896 | 1,896 | 1,885 | 1,892 | +0.11% | 1,600 | 159億3064万 | -0.32% | 8.73 | 0.94 |
| 04/30 | 1,892 | 1,896 | 1,890 | 1,890 | -0.05% | 600 | 159億1380万 | -0.42% | 8.72 | 0.94 |
| 04/28 | 1,893 | 1,893 | 1,881 | 1,891 | +0.37% | 600 | 159億2222万 | -0.42% | 8.72 | 0.94 |
| 04/27 | 1,896 | 1,896 | 1,878 | 1,884 | -0.63% | 2,000 | 158億6328万 | -0.79% | 8.69 | 0.94 |
| 04/24 | 1,892 | 1,896 | 1,885 | 1,896 | +0.26% | 2,900 | 159億6432万 | -0.11% | 8.75 | 0.94 |
| 04/23 | 1,895 | 1,895 | 1,890 | 1,891 | -0.21% | 3,600 | 159億2222万 | -0.42% | 8.72 | 0.94 |
| 04/22 | 1,899 | 1,899 | 1,892 | 1,895 | 0% | 1,700 | 159億5590万 | -0.26% | 8.74 | 0.94 |
| 04/21 | 1,893 | 1,898 | 1,893 | 1,895 | +0.21% | 1,300 | 159億5590万 | -0.26% | 8.74 | 0.94 |
| 04/20 | 1,894 | 1,894 | 1,891 | 1,891 | -0.26% | 2,900 | 159億2222万 | -0.47% | 8.72 | 0.94 |
| 04/17 | 1,900 | 1,900 | 1,896 | 1,896 | 0% | 1,600 | 159億6432万 | -0.26% | 8.75 | 0.94 |
| 04/16 | 1,892 | 1,900 | 1,892 | 1,896 | -0.21% | 3,500 | 159億6432万 | -0.26% | 8.75 | 0.94 |
| 04/15 | 1,910 | 1,910 | 1,896 | 1,900 | -0.37% | 4,000 | 159億9800万 | -0.11% | 8.76 | 0.95 |
| 04/14 | 1,909 | 1,909 | 1,900 | 1,907 | 0% | 1,600 | 160億5694万 | +0.26% | 8.8 | 0.95 |
| 04/13 | 1,901 | 1,907 | 1,900 | 1,907 | -0.1% | 1,200 | 160億5694万 | +0.26% | 8.8 | 0.95 |
| 04/10 | 1,911 | 1,911 | 1,905 | 1,909 | +0.26% | 1,300 | 160億7378万 | +0.37% | 8.81 | 0.95 |
| 04/09 | 1,911 | 1,911 | 1,904 | 1,904 | -0.26% | 2,000 | 160億3168万 | +0.11% | 8.78 | 0.95 |
| 04/08 | 1,904 | 1,909 | 1,904 | 1,909 | +0.26% | 1,900 | 160億7378万 | +0.32% | 8.81 | 0.95 |
| 04/07 | 1,903 | 1,906 | 1,903 | 1,904 | -0.1% | 1,600 | 160億3168万 | -0.21% | 8.78 | 0.95 |
| 04/06 | 1,903 | 1,906 | 1,903 | 1,906 | +0.26% | 1,600 | 160億4852万 | -0.42% | 8.79 | 0.95 |
| 04/03 | 1,900 | 1,901 | 1,900 | 1,901 | +0.05% | 900 | 160億642万 | -0.99% | 8.77 | 0.95 |
| 04/02 | 1,910 | 1,912 | 1,897 | 1,900 | -0.52% | 4,200 | 159億9800万 | -1.4% | 8.76 | 0.95 |
| 04/01 | 1,914 | 1,914 | 1,898 | 1,910 | +0.16% | 2,400 | 160億8220万 | -1.24% | 8.81 | 0.95 |
| 03/31 | 1,880 | 1,907 | 1,880 | 1,907 | +1.17% | 2,400 | 160億5694万 | -1.7% | 8.8 | 0.95 |
| 03/30 | 1,890 | 1,890 | 1,876 | 1,885 | -0.42% | 2,600 | 158億7170万 | -3.13% | 8.7 | 0.94 |
| 03/27 | 1,888 | 1,895 | 1,882 | 1,893 | +0.05% | 10,700 | 159億3906万 | -3.12% | 8.73 | 0.94 |
| 03/26 | 1,893 | 1,897 | 1,891 | 1,892 | -0.68% | 1,100 | 159億3064万 | -3.47% | 8.73 | 0.94 |
| 03/25 | 1,885 | 1,906 | 1,876 | 1,905 | +1.06% | 7,000 | 160億4010万 | -3.15% | 8.79 | 0.95 |
| 03/24 | 1,897 | 1,897 | 1,880 | 1,885 | +0.48% | 2,500 | 158億7170万 | -4.46% | 8.7 | 0.94 |
| 03/23 | 1,903 | 1,903 | 1,871 | 1,876 | -1.63% | 7,400 | 157億9592万 | -5.25% | 8.65 | 0.93 |
| 03/19 | 1,921 | 1,921 | 1,903 | 1,907 | -0.78% | 4,700 | 160億5694万 | -4.07% | 8.8 | 0.95 |
| 03/18 | 1,902 | 1,922 | 1,902 | 1,922 | +1.16% | 5,100 | 161億8324万 | -3.61% | 8.87 | 0.96 |
| 03/17 | 1,895 | 1,902 | 1,895 | 1,900 | +0.26% | 3,000 | 159億9800万 | -4.95% | 8.76 | 0.95 |
| 03/16 | 1,890 | 1,899 | 1,887 | 1,895 | -0.26% | 3,100 | 159億5590万 | -5.49% | 8.74 | 0.94 |
| 03/13 | 1,917 | 1,917 | 1,881 | 1,900 | -0.37% | 16,000 | 159億9800万 | -5.52% | 8.76 | 0.95 |
| 03/12 | 1,911 | 1,918 | 1,907 | 1,907 | -0.21% | 45,800 | 160億5694万 | -5.5% | 8.8 | 0.95 |
| 03/11 | 1,907 | 1,913 | 1,907 | 1,911 | +0.1% | 6,100 | 160億9062万 | -5.58% | 8.81 | 0.95 |
| 03/10 | 1,909 | 1,912 | 1,907 | 1,909 | +0.05% | 6,500 | 160億7378万 | -5.91% | 8.81 | 0.95 |
| 03/09 | 1,890 | 1,908 | 1,890 | 1,908 | -0.42% | 7,700 | 160億6536万 | -6.29% | 8.8 | 0.95 |
| 03/06 | 1,899 | 1,919 | 1,899 | 1,916 | +0.52% | 18,100 | 161億3272万 | -6.17% | 8.84 | 0.95 |
| 03/05 | 1,922 | 1,923 | 1,906 | 1,906 | -0.83% | 175,700 | 160億4852万 | -6.93% | 8.79 | 0.95 |
| 03/04 | 2,023 | 2,023 | 1,922 | 1,922 | -5.09% | 56,000 | 161億8324万 | -6.47% | 8.87 | 0.96 |
| 03/03 | 2,021 | 2,050 | 2,016 | 2,025 | -1.7% | 16,400 | 170億5050万 | -1.75% | 9.34 | 1.01 |
| 03/02 | 2,062 | 2,064 | 2,060 | 2,060 | -0.19% | 5,000 | 173億4520万 | -0.15% | 9.5 | 1.03 |
| 02/27 | 2,060 | 2,064 | 2,053 | 2,064 | -0.15% | 2,600 | 173億7888万 | 0% | 9.52 | 1.03 |
| 02/26 | 2,055 | 2,067 | 2,050 | 2,067 | 0% | 6,700 | 174億414万 | +0.15% | 9.53 | 1.03 |
| 02/25 | 2,071 | 2,071 | 2,061 | 2,067 | -0.14% | 1,600 | 174億414万 | +0.1% | 9.53 | 1.03 |
| 02/24 | 2,063 | 2,070 | 2,061 | 2,070 | +0.19% | 1,400 | 174億2940万 | +0.24% | 9.55 | 1.03 |
| 02/20 | 2,069 | 2,069 | 2,060 | 2,066 | -0.14% | 1,400 | 173億9572万 | +0.05% | 9.53 | 1.03 |
| 02/19 | 2,070 | 2,076 | 2,064 | 2,069 | +0.44% | 900 | 174億2098万 | +0.19% | 9.54 | 1.03 |
| 02/18 | 2,060 | 2,075 | 2,060 | 2,060 | 0% | 1,400 | 173億4520万 | -0.24% | 9.5 | 1.03 |
| 02/17 | 2,075 | 2,075 | 2,060 | 2,060 | -0.24% | 3,200 | 173億4520万 | -0.24% | 9.5 | 1.03 |
| 02/16 | 2,060 | 2,065 | 2,035 | 2,065 | +0.24% | 7,900 | 173億8730万 | 0% | 9.53 | 1.03 |
| 02/13 | 2,062 | 2,065 | 2,060 | 2,060 | +0.19% | 3,100 | 173億4520万 | -0.19% | 9.5 | 1.03 |
| 02/12 | 2,060 | 2,063 | 2,055 | 2,056 | -0.19% | 1,900 | 173億1152万 | -0.39% | 9.48 | 1.02 |
| 02/10 | 2,055 | 2,060 | 2,052 | 2,060 | +0.39% | 1,600 | 173億4520万 | -0.19% | 9.5 | 1.03 |
| 02/09 | 2,050 | 2,052 | 2,050 | 2,052 | +0.1% | 1,800 | 172億7784万 | -0.53% | 9.47 | 1.02 |
| 02/06 | 2,055 | 2,055 | 2,050 | 2,050 | -0.24% | 300 | 172億6100万 | -0.63% | 9.46 | 1.02 |
| 02/05 | 2,057 | 2,057 | 2,051 | 2,055 | -0.1% | 1,200 | 173億310万 | -0.39% | 9.48 | 1.02 |
| 02/04 | 2,057 | 2,057 | 2,057 | 2,057 | 0% | 300 | 173億1994万 | -0.29% | 9.49 | 1.02 |
| 02/03 | 2,060 | 2,063 | 2,057 | 2,057 | +0.1% | 1,300 | 173億1994万 | -0.29% | 9.49 | 1.02 |
| 02/02 | 2,068 | 2,068 | 2,055 | 2,055 | -0.58% | 3,600 | 173億310万 | -0.44% | 9.48 | 1.02 |
| 01/30 | 2,069 | 2,069 | 2,067 | 2,067 | -0.05% | 400 | 174億414万 | +0.15% | 9.53 | 1.03 |
| 01/29 | 2,070 | 2,070 | 2,068 | 2,068 | -0.05% | 900 | 174億1256万 | +0.24% | 9.54 | 1.03 |
| 01/28 | 2,069 | 2,073 | 2,068 | 2,069 | -0.39% | 700 | 174億2098万 | +0.29% | 9.54 | 1.03 |
| 01/27 | 2,065 | 2,077 | 2,065 | 2,077 | +0.53% | 600 | 174億8834万 | +0.73% | 9.58 | 1.03 |
| 01/26 | 2,079 | 2,079 | 2,065 | 2,066 | -0.67% | 900 | 173億9572万 | +0.24% | 9.53 | 1.03 |
| 01/23 | 2,091 | 2,091 | 2,062 | 2,080 | -0.1% | 2,900 | 175億1360万 | +0.92% | 9.59 | 1.04 |
| 01/22 | 2,085 | 2,085 | 2,063 | 2,082 | +0.34% | 1,100 | 175億3044万 | +1.02% | 9.6 | 1.04 |
| 01/21 | 2,080 | 2,080 | 2,075 | 2,075 | -0.34% | 500 | 174億7150万 | +0.68% | 9.57 | 1.03 |
| 01/20 | 2,083 | 2,083 | 2,064 | 2,082 | +0.68% | 1,400 | 175億3044万 | +1.07% | 9.6 | 1.04 |
| 01/19 | 2,067 | 2,068 | 2,067 | 2,068 | +0.53% | 800 | 174億1256万 | +0.34% | 9.54 | 1.03 |
| 01/16 | 2,054 | 2,061 | 2,054 | 2,057 | -1.01% | 2,500 | 173億1994万 | -0.19% | 9.49 | 1.02 |
| 01/15 | 2,078 | 2,078 | 2,060 | 2,078 | +0.19% | 1,100 | 174億9676万 | +0.82% | 9.59 | 1.04 |
| 01/14 | 2,064 | 2,080 | 2,058 | 2,074 | +0.73% | 1,700 | 174億6308万 | +0.68% | 9.57 | 1.03 |
| 01/13 | 2,053 | 2,059 | 2,052 | 2,059 | +0.34% | 2,100 | 173億3678万 | -0.05% | 9.5 | 1.03 |
| 01/09 | 2,051 | 2,055 | 2,051 | 2,052 | +0.05% | 1,300 | 172億7784万 | -0.39% | 9.47 | 1.02 |
| 01/08 | 2,051 | 2,051 | 2,042 | 2,051 | +0.05% | 1,700 | 172億6942万 | -0.49% | 9.46 | 1.02 |
| 01/07 | 2,054 | 2,055 | 2,046 | 2,050 | -0.05% | 3,800 | 172億6100万 | -0.58% | 9.46 | 1.02 |
| 01/06 | 2,047 | 2,059 | 2,047 | 2,051 | +0.24% | 1,400 | 172億6942万 | -0.58% | 9.46 | 1.02 |
| 01/05 | 2,045 | 2,057 | 2,045 | 2,046 | +0.05% | 2,000 | 172億2732万 | -0.92% | 9.44 | 1.02 |
| 2025 | ||||||||||
| 12/30 | 2,050 | 2,052 | 2,045 | 2,045 | -0.24% | 1,600 | 172億1890万 | -1.16% | 9.43 | 1.1 |
| 12/29 | 2,057 | 2,057 | 2,050 | 2,050 | -0.34% | 1,400 | 172億6100万 | -0.97% | 9.46 | 1.1 |
| 12/26 | 2,051 | 2,058 | 2,050 | 2,057 | -0.1% | 4,400 | 173億1994万 | -0.63% | 9.49 | 1.1 |
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 |
| 最新 | 1,864 2026/5/29 | 500 | 156億9488万 | -0.69% 1,877 | |||
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）
- 2026/05/29 vs 2025/12/30
- -9%（0.91倍）
- 過去安値
1,034円（2022/05/26） - 80%（1.8倍）
1,864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。
