- 7483
- 2026/09/18
- 時価
- 1166億円
- PER 予
- 13.15倍
- 2010年以降
- 5.14-22.92倍
（2010-2026年） - PBR
- 1.18倍
- 2010年以降
- 0.54-1.71倍
（2010-2026年） - 配当 予
- 3.53%
- ROE 予
- 8.95%
- ROA 予
- 7.84%
- 資料
- Link
- CSV,JSON
ドウシシャ（7483）の株価チャート
株価
9/18
- 前日 (9/17)
- 3,130
- 始値
- 3,130
- 高値
- 3,130
- 安値
- 3,105
- 終値 -0.32%
- 3,120
- 出来高 -5.01%
- 51,200
乖離率
- 株価（5日）
移動平均値 - +0.16%
3,115 - 株価（25日）
移動平均値 - +2.43%
3,046 - 出来高（5日）
移動平均値 - +4.07%
49,200
2026/04/24～2026/09/18
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 | ||||||||||
| 09/18 | 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% | - | - |
| 05/11 | 3,235 | 3,255 | 3,210 | 3,210 | -1.08% | 73,400 | - | -4.95% | - | - |
| 05/08 | 3,265 | 3,265 | 3,195 | 3,245 | -0.61% | 64,500 | - | -4.05% | - | - |
| 05/07 | 3,280 | 3,300 | 3,250 | 3,265 | +0.62% | 82,200 | - | -3.57% | - | - |
| 05/01 | 3,265 | 3,265 | 3,205 | 3,245 | -0.92% | 48,700 | - | -4.39% | - | - |
| 04/30 | 3,260 | 3,295 | 3,225 | 3,275 | -1.21% | 64,100 | - | -3.76% | - | - |
| 04/28 | 3,260 | 3,315 | 3,260 | 3,315 | +1.38% | 45,600 | - | -2.79% | - | - |
| 04/27 | 3,305 | 3,310 | 3,265 | 3,270 | -1.65% | 52,200 | - | -4.25% | - | - |
| 04/24 | 3,365 | 3,375 | 3,290 | 3,325 | -0.6% | 42,100 | - | -2.69% | - | - |
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 3月期 | 1,190 2,380 4/2 | 622 1,244 3/17 | 437,000 218,500 5/9 | - | - | +11.59% 8/31 | -18.91% 3/14 |
| 2009年 3月期 | 1,003 2,005 5/22 | 492 983 11/13 | 385,800 192,900 11/12 | - | - | +17.18% 5/22 | -19% 10/10 |
| 2010年 3月期 | 1,243 2,486 3/23 | 590 1,180 4/23 | 509,000 254,500 2/1 | - | - | +17.79% 12/10 | -8.69% 10/29 |
| 2011年 3月期 | 1,229 2,457 4/1 | 635 1,270 3/15 | 462,600 231,300 3/15 | 459億1395万 | 237億3249万 | +8.8% 9/3 | -29.26% 3/15 |
| 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 | +9.41% 1/10 | -8.57% 8/9 |
| 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 | +11.91% 4/11 | -7.62% 5/18 |
| 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 | +10.15% 5/8 | -13.49% 6/6 |
| 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 | +15.55% 2/4 | -7.44% 12/17 |
| 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 | +11.68% 11/24 | -10.83% 8/25 |
| 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 | +10.41% 5/26 | -10.48% 6/24 |
| 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 | +11.08% 1/16 | -10.34% 2/14 |
| 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 | +7.56% 10/17 | -17.35% 12/25 |
| 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 | +9% 5/8 | -25.66% 3/13 |
| 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 | +18.49% 5/11 | -10.23% 11/2 |
| 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 | +4.76% 9/13 | -11.19% 11/30 |
| 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 | +12.28% 2/1 | -4.31% 9/26 |
| 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 | +7.64% 9/6 | -9.71% 10/4 |
| 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 | +6.15% 4/22 | -8.08% 8/1 |
| 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 | +8.31% 3/2 | -6.08% 2/2 |
| 最新 | 3,120 2026/9/18 | 51,200 | 1166億1198万 | +2.43% 3,046 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -21%（0.79倍）
- 2002/12/30 vs 2001/12/28
- 14%（1.14倍）
- 2003/12/30 vs 2002/12/30
- 60%（1.6倍）
- 2004/12/30 vs 2003/12/30
- 32%（1.32倍）
- 2005/12/30 vs 2004/12/30
- 18%（1.18倍）
- 2006/12/29 vs 2005/12/30
- -11%（0.89倍）
- 2007/12/28 vs 2006/12/29
- -12%（0.88倍）
- 2008/12/30 vs 2007/12/28
- -38%（0.62倍）
- 2009/12/30 vs 2008/12/30
- 69%（1.69倍）
- 2010/12/30 vs 2009/12/30
- -9%（0.91倍）
- 2011/12/30 vs 2010/12/30
- 17%（1.17倍）
- 2012/12/28 vs 2011/12/30
- 2%（1.02倍）
- 2013/12/30 vs 2012/12/28
- 31%（1.31倍）
- 2014/12/30 vs 2013/12/30
- 15%（1.15倍）
- 2015/12/30 vs 2014/12/30
- 43%（1.43倍）
- 2016/12/30 vs 2015/12/30
- -14%（0.86倍）
- 2017/12/29 vs 2016/12/30
- 14%（1.14倍）
- 2018/12/28 vs 2017/12/29
- -27%（0.73倍）
- 2019/12/30 vs 2018/12/28
- 3%（1.03倍）
- 2020/12/30 vs 2019/12/30
- 8%（1.08倍）
- 2021/12/30 vs 2020/12/30
- -20%（0.8倍）
- 2022/12/30 vs 2021/12/30
- 4%（1.04倍）
- 2023/12/29 vs 2022/12/30
- 28%（1.28倍）
- 2024/12/30 vs 2023/12/29
- 5%（1.05倍）
- 2025/12/30 vs 2024/12/30
- 51%（1.51倍）
- 2026/09/18 vs 2025/12/30
- -5%（0.95倍）
- 過去安値
352円（2001/09/18） - 787%（8.87倍）
3,120円（9/18）
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。
