ドウシシャ（7483）の株価チャート
株価
5/18
- 前日 (5/15)
- 3,055
- 始値
- 3,055
- 高値
- 3,055
- 安値
- 3,005
- 終値 -0.82%
- 3,030
- 出来高 -1.41%
- 83,800
乖離率
- 株価（5日）
移動平均値 - -0.92%
3,058 - 株価（25日）
移動平均値 - -8.29%
3,304 - 出来高（5日）
移動平均値 - -48.45%
162,560
2025/12/15～2026/05/18
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 | ||||||||||
| 05/18 | 3,055 | 3,055 | 3,005 | 3,030 | -0.82% | 83,800 | 1132億4817万 | -8.29% | 12.71 | 1.15 |
| 05/15 | 3,000 | 3,060 | 3,000 | 3,055 | +1.5% | 85,000 | 1141億8256万 | -8.01% | 12.82 | 1.16 |
| 05/14 | 2,975 | 3,010 | 2,927 | 3,010 | +0.84% | 199,700 | 1125億66万 | -9.75% | 12.63 | 1.14 |
| 05/13 | 3,000 | 3,115 | 2,985 | 2,985 | -7.01% | 363,100 | 1115億6627万 | -10.92% | 12.52 | 1.13 |
| 05/12 | 3,265 | 3,270 | 3,175 | 3,210 | 0% | 81,200 | 1199億7579万 | -4.69% | 13.47 | 1.21 |
| 05/11 | 3,235 | 3,255 | 3,210 | 3,210 | -1.08% | 73,400 | 1199億7579万 | -4.95% | 13.47 | 1.21 |
| 05/08 | 3,265 | 3,265 | 3,195 | 3,245 | -0.61% | 64,500 | 1212億8393万 | -4.05% | 13.61 | 1.23 |
| 05/07 | 3,280 | 3,300 | 3,250 | 3,265 | +0.62% | 82,200 | 1220億3145万 | -3.57% | 13.7 | 1.24 |
| 05/01 | 3,265 | 3,265 | 3,205 | 3,245 | -0.92% | 48,700 | 1212億8393万 | -4.39% | 13.61 | 1.23 |
| 04/30 | 3,260 | 3,295 | 3,225 | 3,275 | -1.21% | 64,100 | 1224億520万 | -3.76% | 13.74 | 1.24 |
| 04/28 | 3,260 | 3,315 | 3,260 | 3,315 | +1.38% | 45,600 | 1239億23万 | -2.79% | 13.91 | 1.25 |
| 04/27 | 3,305 | 3,310 | 3,265 | 3,270 | -1.65% | 52,200 | 1222億1832万 | -4.25% | 13.72 | 1.24 |
| 04/24 | 3,365 | 3,375 | 3,290 | 3,325 | -0.6% | 42,100 | 1242億7398万 | -2.69% | 13.95 | 1.26 |
| 04/23 | 3,305 | 3,345 | 3,295 | 3,345 | +0.45% | 71,300 | 1250億2150万 | -2.19% | 14.03 | 1.27 |
| 04/22 | 3,350 | 3,370 | 3,325 | 3,330 | -1.19% | 60,500 | 1244億6086万 | -2.8% | 13.97 | 1.26 |
| 04/21 | 3,400 | 3,415 | 3,350 | 3,370 | -0.3% | 42,400 | 1259億5589万 | -1.75% | 14.14 | 1.28 |
| 04/20 | 3,400 | 3,400 | 3,330 | 3,380 | -0.73% | 70,400 | 1263億2964万 | -1.54% | 14.18 | 1.28 |
| 04/17 | 3,445 | 3,445 | 3,395 | 3,405 | -0.87% | 82,300 | 1272億6404万 | -0.87% | 14.29 | 1.29 |
| 04/16 | 3,465 | 3,475 | 3,430 | 3,435 | -0.29% | 61,700 | 1283億8530万 | -0.09% | 14.41 | 1.3 |
| 04/15 | 3,460 | 3,475 | 3,430 | 3,445 | +0.15% | 60,400 | 1287億5906万 | +0.12% | 14.45 | 1.3 |
| 04/14 | 3,475 | 3,475 | 3,425 | 3,440 | -0.15% | 70,000 | 1285億7218万 | -0.12% | 14.43 | 1.3 |
| 04/13 | 3,485 | 3,505 | 3,445 | 3,445 | -1.57% | 76,400 | 1287億5906万 | 0% | 14.45 | 1.3 |
| 04/10 | 3,530 | 3,560 | 3,490 | 3,500 | -0.85% | 94,500 | 1308億1472万 | +1.42% | 14.68 | 1.32 |
| 04/09 | 3,540 | 3,590 | 3,515 | 3,530 | -0.14% | 83,400 | 1319億3599万 | +2.17% | 14.81 | 1.34 |
| 04/08 | 3,500 | 3,535 | 3,480 | 3,535 | +2.61% | 74,500 | 1321億2287万 | +2.32% | 14.83 | 1.34 |
| 04/07 | 3,440 | 3,455 | 3,410 | 3,445 | +1.03% | 42,900 | 1287億5906万 | -0.43% | 14.45 | 1.3 |
| 04/06 | 3,395 | 3,440 | 3,395 | 3,410 | -0.44% | 57,100 | 1274億5091万 | -1.79% | 14.31 | 1.29 |
| 04/03 | 3,410 | 3,440 | 3,405 | 3,425 | +0.59% | 97,500 | 1280億1155万 | -1.69% | 14.37 | 1.3 |
| 04/02 | 3,450 | 3,480 | 3,390 | 3,405 | -1.02% | 83,200 | 1272億6404万 | -2.52% | 14.29 | 1.29 |
| 04/01 | 3,375 | 3,440 | 3,355 | 3,440 | +3.15% | 114,100 | 1285億7218万 | -1.8% | 14.43 | 1.3 |
| 03/31 | 3,320 | 3,345 | 3,270 | 3,335 | 0% | 99,300 | 1246億4774万 | -4.99% | 13.84 | 1.26 |
| 03/30 | 3,285 | 3,335 | 3,255 | 3,335 | -3.47% | 120,400 | 1246億4774万 | -5.23% | 13.71 | 1.25 |
| 03/27 | 3,450 | 3,480 | 3,440 | 3,455 | -0.58% | 239,500 | 1291億3282万 | -2.15% | 14.21 | 1.3 |
| 03/26 | 3,465 | 3,485 | 3,440 | 3,475 | +0.58% | 153,600 | 1298億8033万 | -1.73% | 14.29 | 1.3 |
| 03/25 | 3,475 | 3,510 | 3,455 | 3,455 | +0.73% | 105,800 | 1291億3282万 | -2.4% | 14.21 | 1.3 |
| 03/24 | 3,410 | 3,435 | 3,400 | 3,430 | +2.69% | 112,800 | 1281億9843万 | -3.24% | 14.1 | 1.29 |
| 03/23 | 3,320 | 3,370 | 3,290 | 3,340 | -1.47% | 118,800 | 1248億3462万 | -5.81% | 13.73 | 1.25 |
| 03/19 | 3,445 | 3,450 | 3,365 | 3,390 | -2.73% | 128,000 | 1267億340万 | -4.59% | 13.94 | 1.27 |
| 03/18 | 3,480 | 3,505 | 3,460 | 3,485 | +1.16% | 150,000 | 1302億5409万 | -1.97% | 14.33 | 1.31 |
| 03/17 | 3,440 | 3,470 | 3,425 | 3,445 | 0% | 64,700 | 1287億5906万 | -2.96% | 14.17 | 1.29 |
| 03/16 | 3,400 | 3,450 | 3,385 | 3,445 | +0.88% | 87,200 | 1287億5906万 | -2.79% | 14.17 | 1.29 |
| 03/13 | 3,420 | 3,480 | 3,415 | 3,415 | -1.87% | 99,700 | 1276億3779万 | -3.53% | 14.04 | 1.28 |
| 03/12 | 3,510 | 3,530 | 3,475 | 3,480 | -0.85% | 94,400 | 1300億6721万 | -1.5% | 14.31 | 1.3 |
| 03/11 | 3,540 | 3,545 | 3,495 | 3,510 | -0.43% | 102,800 | 1311億8848万 | -0.34% | 14.43 | 1.32 |
| 03/10 | 3,500 | 3,565 | 3,480 | 3,525 | +1.44% | 90,900 | 1317億4911万 | +0.51% | 14.49 | 1.32 |
| 03/09 | 3,465 | 3,495 | 3,420 | 3,475 | -3.47% | 159,600 | 1298億8033万 | -0.57% | 14.29 | 1.3 |
| 03/06 | 3,555 | 3,600 | 3,545 | 3,600 | +0.28% | 59,900 | 1345億5228万 | +3.27% | 14.8 | 1.35 |
| 03/05 | 3,605 | 3,655 | 3,560 | 3,590 | +1.56% | 157,100 | 1341億7853万 | +3.37% | 14.76 | 1.35 |
| 03/04 | 3,560 | 3,625 | 3,460 | 3,535 | -3.42% | 174,600 | 1321億2287万 | +2.17% | 14.54 | 1.33 |
| 03/03 | 3,720 | 3,720 | 3,650 | 3,660 | -1.88% | 169,100 | 1367億9482万 | +5.99% | 15.05 | 1.37 |
| 03/02 | 3,660 | 3,755 | 3,645 | 3,730 | +0.54% | 155,600 | 1394億1112万 | +8.3% | 15.34 | 1.4 |
| 02/27 | 3,675 | 3,720 | 3,665 | 3,710 | +1.64% | 116,900 | 1386億6360万 | +8.1% | 15.25 | 1.39 |
| 02/26 | 3,655 | 3,700 | 3,645 | 3,650 | -0.41% | 173,200 | 1364億2107万 | +6.76% | 15.01 | 1.37 |
| 02/25 | 3,620 | 3,680 | 3,590 | 3,665 | +1.24% | 103,100 | 1369億8170万 | +7.48% | 15.07 | 1.37 |
| 02/24 | 3,600 | 3,650 | 3,540 | 3,620 | +1.54% | 98,400 | 1352億9980万 | +6.47% | 14.88 | 1.36 |
| 02/20 | 3,590 | 3,640 | 3,565 | 3,565 | -1.93% | 115,500 | 1332億4414万 | +5.07% | 14.66 | 1.34 |
| 02/19 | 3,550 | 3,635 | 3,525 | 3,635 | +1.82% | 130,100 | 1358億6043万 | +7.32% | 14.95 | 1.36 |
| 02/18 | 3,610 | 3,625 | 3,540 | 3,570 | -0.28% | 106,500 | 1334億3102万 | +5.72% | 14.68 | 1.34 |
| 02/17 | 3,590 | 3,630 | 3,550 | 3,580 | +0.42% | 136,900 | 1338億477万 | +6.17% | 14.72 | 1.34 |
| 02/16 | 3,445 | 3,570 | 3,440 | 3,565 | +3.03% | 146,700 | 1332億4414万 | +6.01% | 14.66 | 1.34 |
| 02/13 | 3,480 | 3,480 | 3,390 | 3,460 | -1.56% | 151,300 | 1293億1970万 | +3.13% | 14.23 | 1.3 |
| 02/12 | 3,450 | 3,515 | 3,425 | 3,515 | +2.33% | 127,800 | 1313億7536万 | +4.93% | 14.45 | 1.32 |
| 02/10 | 3,330 | 3,450 | 3,320 | 3,435 | +2.23% | 107,800 | 1283億8530万 | +2.72% | 14.12 | 1.29 |
| 02/09 | 3,340 | 3,375 | 3,310 | 3,360 | +1.51% | 81,500 | 1255億8213万 | +0.57% | 13.82 | 1.26 |
| 02/06 | 3,320 | 3,340 | 3,290 | 3,310 | -0.6% | 130,500 | 1237億1335万 | -0.84% | 13.61 | 1.24 |
| 02/05 | 3,295 | 3,330 | 3,270 | 3,330 | +2.15% | 133,500 | 1244億6086万 | -0.24% | 13.69 | 1.25 |
| 02/04 | 3,195 | 3,285 | 3,180 | 3,260 | +2.03% | 171,300 | 1218億4457万 | -2.31% | 13.4 | 1.22 |
| 02/03 | 3,170 | 3,220 | 3,155 | 3,195 | +1.91% | 95,200 | 1194億1515万 | -4.26% | 13.14 | 1.2 |
| 02/02 | 3,160 | 3,200 | 3,095 | 3,135 | -2.94% | 174,300 | 1171億7261万 | -6.08% | 12.89 | 1.18 |
| 01/30 | 3,255 | 3,275 | 3,210 | 3,230 | -0.62% | 96,400 | 1207億2330万 | -3.38% | 13.28 | 1.21 |
| 01/29 | 3,255 | 3,270 | 3,240 | 3,250 | -0.46% | 97,200 | 1214億7081万 | -2.78% | 13.36 | 1.22 |
| 01/28 | 3,250 | 3,275 | 3,210 | 3,265 | -0.46% | 113,900 | 1220億3145万 | -2.3% | 13.43 | 1.22 |
| 01/27 | 3,335 | 3,335 | 3,265 | 3,280 | -2.24% | 168,600 | 1225億9208万 | -1.8% | 13.49 | 1.23 |
| 01/26 | 3,400 | 3,400 | 3,355 | 3,355 | -2.04% | 74,900 | 1253億9525万 | +0.6% | 13.8 | 1.26 |
| 01/23 | 3,440 | 3,455 | 3,415 | 3,425 | -0.29% | 66,100 | 1280億1155万 | +2.85% | 14.08 | 1.28 |
| 01/22 | 3,405 | 3,440 | 3,395 | 3,435 | +1.33% | 92,700 | 1283億8530万 | +3.37% | 14.12 | 1.29 |
| 01/21 | 3,400 | 3,405 | 3,365 | 3,390 | -0.88% | 43,800 | 1267億340万 | +2.29% | 13.94 | 1.27 |
| 01/20 | 3,380 | 3,425 | 3,340 | 3,420 | +0.29% | 92,800 | 1278億2467万 | +3.51% | 14.06 | 1.28 |
| 01/19 | 3,465 | 3,465 | 3,410 | 3,410 | -1.3% | 69,900 | 1274億5091万 | +3.46% | 14.02 | 1.28 |
| 01/16 | 3,410 | 3,455 | 3,400 | 3,455 | +1.32% | 80,900 | 1291億3282万 | +5.14% | 14.21 | 1.3 |
| 01/15 | 3,395 | 3,430 | 3,380 | 3,410 | +0.59% | 81,500 | 1274億5091万 | +4.15% | 14.02 | 1.28 |
| 01/14 | 3,435 | 3,445 | 3,365 | 3,390 | -1.31% | 85,100 | 1267億340万 | +3.92% | 13.94 | 1.27 |
| 01/13 | 3,440 | 3,450 | 3,400 | 3,435 | +1.93% | 66,300 | 1283億8530万 | +5.63% | 14.12 | 1.29 |
| 01/09 | 3,395 | 3,395 | 3,355 | 3,370 | +0.45% | 44,000 | 1259億5589万 | +4.04% | 13.86 | 1.26 |
| 01/08 | 3,365 | 3,365 | 3,335 | 3,355 | +0.45% | 71,300 | 1253億9525万 | +3.87% | 13.8 | 1.26 |
| 01/07 | 3,355 | 3,365 | 3,320 | 3,340 | -0.6% | 84,400 | 1248億3462万 | +3.66% | 13.73 | 1.25 |
| 01/06 | 3,385 | 3,395 | 3,355 | 3,360 | +0.3% | 84,200 | 1255億8213万 | +4.54% | 13.82 | 1.26 |
| 01/05 | 3,320 | 3,350 | 3,305 | 3,350 | +1.52% | 102,000 | 1252億838万 | +4.62% | 13.77 | 1.26 |
| 2025 | ||||||||||
| 12/30 | 3,300 | 3,310 | 3,280 | 3,300 | -0.15% | 39,100 | 1233億3959万 | +3.45% | 13.54 | 1.26 |
| 12/29 | 3,300 | 3,310 | 3,270 | 3,305 | +0.15% | 77,700 | 1235億2647万 | +3.93% | 13.56 | 1.26 |
| 12/26 | 3,265 | 3,300 | 3,265 | 3,300 | +1.07% | 64,000 | 1233億3959万 | +4.13% | 13.54 | 1.26 |
| 12/25 | 3,250 | 3,270 | 3,215 | 3,265 | +1.4% | 45,900 | 1220億3145万 | +3.49% | 13.4 | 1.25 |
| 12/24 | 3,265 | 3,270 | 3,215 | 3,220 | -1.53% | 42,100 | 1203億4954万 | +2.52% | 13.21 | 1.23 |
| 12/23 | 3,230 | 3,280 | 3,215 | 3,270 | +1.24% | 63,000 | 1222億1832万 | +4.44% | 13.42 | 1.25 |
| 12/22 | 3,270 | 3,280 | 3,225 | 3,230 | +0.16% | 56,900 | 1207億2330万 | +3.59% | 13.25 | 1.23 |
| 12/19 | 3,200 | 3,240 | 3,200 | 3,225 | +0.47% | 69,500 | 1205億3642万 | +3.76% | 13.23 | 1.23 |
| 12/18 | 3,170 | 3,235 | 3,145 | 3,210 | +2.07% | 104,500 | 1199億7579万 | +3.62% | 13.17 | 1.23 |
| 12/17 | 3,240 | 3,240 | 3,135 | 3,145 | -2.93% | 74,000 | 1175億4637万 | +1.85% | 12.91 | 1.2 |
| 12/16 | 3,240 | 3,260 | 3,225 | 3,240 | +0.15% | 64,400 | 1210億9706万 | +5.19% | 13.3 | 1.24 |
| 12/15 | 3,240 | 3,245 | 3,205 | 3,235 | +0.47% | 53,300 | 1209億1018万 | +5.41% | 13.27 | 1.24 |
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 | 3,030 2026/5/18 | 83,800 | 1132億4817万 | -8.29% 3,304 | |||
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）
- 2026/05/18 vs 2025/12/30
- -8%（0.92倍）
- 過去安値
352円（2001/09/18） - 762%（8.62倍）
3,030円（5/18）
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。
