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
10/05	2,999	2,999	2,974	2,995	+0.23%	101,300	-	-2.06%	-	-
10/02	3,000	3,010	2,970	2,988	-0.9%	103,100	-	-2.35%	-	-
10/01	3,005	3,035	2,985	3,015	+0.17%	83,100	-	-1.5%	-	-
09/30	3,015	3,020	2,980	3,010	-0.17%	69,400	-	-1.67%	-	-
09/29	3,060	3,060	3,005	3,015	-2.74%	47,700	-	-1.5%	-	-
09/28	3,145	3,145	3,100	3,100	-0.64%	54,300	-	+1.27%	-	-
09/25	3,125	3,140	3,110	3,120	+0.48%	43,700	-	+2.09%	-	-
09/24	3,130	3,130	3,105	3,105	-0.48%	46,700	-	+1.77%	-	-
09/18	3,130	3,130	3,105	3,120	-0.32%	51,200	-	+2.43%	-	-
09/17	3,135	3,175	3,120	3,130	-0.16%	53,900	-	+2.89%	-	-
09/16	3,130	3,155	3,130	3,135	+0.8%	37,500	-	+3.23%	-	-
09/15	3,080	3,120	3,080	3,110	+0.97%	44,500	-	+2.57%	-	-
09/14	3,075	3,105	3,055	3,080	+0.82%	58,900	-	+1.68%	-	-
09/11	3,025	3,085	3,020	3,055	-0.49%	72,900	-	+0.96%	-	-
09/10	3,045	3,075	3,030	3,070	+0.49%	72,400	-	+1.59%	-	-
09/09	3,020	3,070	2,995	3,055	+1.5%	74,600	-	+1.29%	-	-
09/08	3,005	3,035	2,993	3,010	0%	42,400	-	0%	-	-
09/07	3,040	3,060	3,010	3,010	-1.63%	36,000	-	+0.13%	-	-
09/04	3,035	3,065	3,015	3,060	+0.33%	60,100	-	+1.83%	-	-
09/03	3,060	3,060	3,035	3,050	0%	39,100	-	+1.5%	-	-
09/02	3,045	3,075	3,030	3,050	-0.65%	67,400	-	+1.46%	-	-
09/01	3,030	3,090	3,015	3,070	+1.15%	62,100	-	+2.16%	-	-
08/31	3,010	3,055	3,010	3,035	+0.5%	95,300	-	+1.07%	-	-
08/28	3,040	3,050	3,010	3,020	-0.82%	49,000	-	+0.63%	-	-
08/27	3,045	3,070	3,025	3,045	0%	61,500	-	+1.53%	-	-
08/26	3,020	3,060	3,015	3,045	+1.16%	71,900	-	+1.64%	-	-
08/25	3,020	3,035	2,996	3,010	+0.17%	56,700	-	+0.53%	-	-
08/24	3,010	3,040	3,000	3,005	-0.5%	35,700	-	+0.5%	-	-
08/21	3,010	3,020	2,998	3,020	+0.5%	44,300	-	+1.07%	-	-
08/20	2,998	3,015	2,983	3,005	+1.01%	54,100	-	+0.64%	-	-
08/19	2,993	3,010	2,944	2,975	-1.16%	71,500	-	-0.3%	-	-
08/18	2,999	3,040	2,976	3,010	+1.31%	56,800	-	+0.94%	-	-
08/17	3,045	3,065	2,971	2,971	-1.95%	68,800	-	-0.24%	-	-
08/14	3,010	3,035	2,996	3,030	+0.66%	39,800	-	+1.78%	-	-
08/13	3,015	3,030	2,996	3,010	+0.17%	63,400	-	+1.24%	-	-
08/12	3,025	3,025	2,993	3,005	-0.99%	57,400	-	+1.21%	-	-
08/10	3,005	3,035	2,993	3,035	+1.34%	54,400	-	+2.36%	-	-
08/07	2,977	3,005	2,967	2,995	+1.29%	63,600	-	+1.22%	-	-
08/06	2,920	2,960	2,917	2,957	+1.27%	68,100	-	+0.14%	-	-
08/05	2,906	2,936	2,901	2,920	+0.48%	93,900	-	-0.95%	-	-
08/04	2,922	2,929	2,882	2,906	-0.27%	122,400	-	-1.32%	-	-
08/03	2,798	2,928	2,780	2,914	-2.48%	212,700	-	-1.02%	-	-
07/31	3,020	3,030	2,980	2,988	-2.03%	87,200	-	+1.56%	-	-
07/30	3,075	3,085	3,015	3,050	-0.81%	67,200	-	+3.88%	-	-
07/29	3,055	3,080	3,025	3,075	+1.32%	76,100	-	+5.02%	-	-
07/28	3,035	3,045	3,010	3,035	+0.5%	54,800	-	+4.01%	-	-
07/27	3,000	3,030	2,990	3,020	+1.65%	57,400	-	+3.82%	-	-
07/24	2,988	2,989	2,955	2,971	-0.57%	55,100	-	+2.34%	-	-
07/23	2,974	2,988	2,967	2,988	+0.54%	43,800	-	+3.11%	-	-
07/22	2,971	2,983	2,957	2,972	+0.03%	53,200	-	+2.8%	-	-
07/21	2,931	2,986	2,931	2,971	+1.4%	64,300	-	+2.95%	-	-
07/17	2,959	2,983	2,911	2,930	-0.98%	49,100	-	+1.67%	-	-
07/16	2,970	2,985	2,938	2,959	-0.17%	52,800	-	+2.71%	-	-
07/15	2,950	2,967	2,946	2,964	+0.82%	48,700	-	+2.99%	-	-
07/14	2,965	2,967	2,940	2,940	+0.31%	35,500	-	+2.26%	-	-
07/13	2,940	2,959	2,930	2,931	+0.31%	60,500	-	+2.09%	-	-
07/10	2,940	2,940	2,905	2,922	-0.1%	61,700	-	+1.85%	-	-
07/09	2,940	2,947	2,916	2,925	-0.58%	75,000	-	+2.02%	-	-
07/08	2,925	2,963	2,920	2,942	+1.03%	70,700	-	+2.76%	-	-
07/07	2,920	2,934	2,901	2,912	+0.03%	103,700	-	+1.82%	-	-
07/06	2,875	2,911	2,875	2,911	+1.29%	62,000	-	+1.78%	-	-
07/03	2,887	2,909	2,870	2,874	+0.52%	58,900	-	+0.49%	-	-
07/02	2,850	2,869	2,843	2,859	+1.45%	75,600	-	-0.17%	-	-
07/01	2,835	2,842	2,816	2,818	-0.77%	65,100	-	-1.67%	-	-
06/30	2,891	2,891	2,838	2,840	-1.63%	103,400	-	-1.08%	-	-
06/29	2,870	2,920	2,870	2,887	+0.87%	72,800	-	+0.38%	-	-
06/26	2,823	2,871	2,820	2,862	+0.92%	78,500	-	-0.63%	-	-
06/25	2,865	2,870	2,834	2,836	-0.42%	61,500	-	-1.7%	-	-
06/24	2,845	2,853	2,829	2,848	+0.85%	56,500	-	-1.49%	-	-
06/23	2,831	2,844	2,813	2,824	-0.25%	57,700	-	-2.55%	-	-
06/22	2,864	2,873	2,828	2,831	-1.15%	47,900	-	-2.58%	-	-
06/19	2,822	2,864	2,822	2,864	+1.27%	98,000	-	-1.72%	-	-
06/18	2,846	2,850	2,812	2,828	-0.04%	81,800	-	-3.22%	-	-
06/17	2,861	2,885	2,829	2,829	-0.56%	64,200	-	-3.41%	-	-
06/16	2,870	2,870	2,825	2,845	-1.15%	73,400	-	-3.1%	-	-
06/15	2,910	2,927	2,871	2,878	-0.55%	56,900	-	-2.44%	-	-
06/12	2,882	2,912	2,875	2,894	+0.56%	87,100	-	-2.33%	-	-
06/11	2,878	2,890	2,856	2,878	-0.28%	49,300	-	-3.33%	-	-
06/10	2,869	2,898	2,861	2,886	+1.02%	59,900	-	-3.58%	-	-
06/09	2,895	2,926	2,857	2,857	-0.94%	80,300	-	-4.99%	-	-
06/08	2,851	2,886	2,850	2,884	+0.73%	96,900	-	-4.63%	-	-
06/05	2,850	2,892	2,842	2,863	+1.17%	61,800	-	-5.85%	-	-
06/04	2,850	2,866	2,825	2,830	-1.15%	70,000	-	-7.46%	-	-
06/03	2,892	2,900	2,863	2,863	-1.55%	108,100	-	-6.95%	-	-
06/02	2,887	2,930	2,855	2,908	-0.34%	88,300	-	-6.1%	-	-
06/01	2,958	2,963	2,899	2,918	-1.35%	90,400	-	-6.29%	-	-
05/29	2,969	3,010	2,938	2,958	+0.89%	111,100	-	-5.56%	-	-
05/28	2,933	2,960	2,919	2,932	-0.03%	80,900	-	-6.86%	-	-
05/27	2,967	2,987	2,905	2,933	-1.15%	83,000	-	-7.39%	-	-
05/26	2,951	2,990	2,949	2,967	-0.3%	72,300	-	-6.9%	-	-
05/25	2,992	3,010	2,954	2,976	-0.53%	77,900	-	-7.2%	-	-
05/22	2,980	2,994	2,949	2,992	+0.5%	78,900	-	-7.22%	-	-
05/21	3,030	3,050	2,977	2,977	-1.75%	65,700	-	-8.2%	-	-
05/20	3,040	3,060	3,015	3,030	-0.33%	88,700	-	-7.17%	-	-
05/19	3,055	3,065	3,020	3,040	+0.33%	110,000	-	-7.43%	-	-
05/18	3,055	3,055	3,005	3,030	-0.82%	83,800	-	-8.29%	-	-
05/15	3,000	3,060	3,000	3,055	+1.5%	85,000	-	-8.01%	-	-
05/14	2,975	3,010	2,927	3,010	+0.84%	199,700	-	-9.75%	-	-
05/13	3,000	3,115	2,985	2,985	-7.01%	363,100	-	-10.92%	-	-
05/12	3,265	3,270	3,175	3,210	0%	81,200	-	-4.69%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 3月期	1,243 2,486 3/23	590 1,181 4/28 1,180 4/23	509,000 254,500 2/1	-	-	453億3466万 3/31
2011年 3月期	1,229 2,456 4/6 2,457 4/1	635 1,270 3/15	462,600 231,300 3/15	459億1395万	237億3249万	309億829万 3/31
2012年 3月期	1,229 2,458 3/23	779 1,557 4/5	811,000 405,500 10/14	459億3264万	290億9565万	445億4980万 3/30
2013年 3月期	1,425 2,850 3/26	999 1,997 6/12	289,400 144,700 8/1	532億5795万	373億1793万	505億6702万 3/29
2014年 3月期	1,689 5/8	1,230 4/2	529,600 3/14	631億2468万	459億7002万	592億9310万 3/31
2015年 3月期	2,129 3/9	1,465 4/15	396,700 2/2	795億7272万	547億5530万	695億8486万 3/31
2016年 3月期	2,664 12/3	1,775 5/7	238,600 5/11	995億6869万	663億4175万	756億6317万 3/31
2017年 3月期	2,365 5/26	1,817 8/8	382,000 5/10	883億9337万	679億1153万	732億512万 3/31
2018年 3月期	2,748 1/19	2,025 4/6	321,600 11/1	1027億824万	756億8566万	905億4458万 3/30
2019年 3月期	2,625 4/9 4/6	1,578 2/8	305,700 11/1	981億1104万	589億7875万	644億1225万 3/29
2020年 3月期	1,887 4/15	1,033 3/19	307,200 3/23	705億2782万	386億903万	465億1950万 3/31
2021年 3月期	2,182 9/29 9/24	1,160 4/6	361,200 11/2	815億5363万	433億5573万	657億4883万 3/31
2022年 3月期	1,948 4/15	1,424 3/8	217,400 11/30	728億773万	532億2290万	518億1535万 3/31
2023年 3月期	2,007 3/10	1,437 10/3	247,900 2/1	750億1290万	537億878万	661億6522万 3/31
2024年 3月期	2,468 9/6	1,916 4/6	282,000 10/30	922億4306万	716億1171万	719億3495万 3/29
2025年 3月期	2,395 7/1	2,015 1/17	238,200 3/27	895億1464万	753億1190万	767億1823万 3/31
2026年 3月期	3,755 3/2	1,957 4/7	486,400 10/30	1403億4551万	731億4411万	1196億3087万 3/31
最新	2,995 2026/10/5		101,300	1119億4002万

ドウシシャ（7483）の時価総額の推移

2026/05/12～2026/10/05

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート