ドウシシャ（7483）の株価チャート
株価
8/10
- 前日 (8/7)
- 2,995
- 始値
- 3,005
- 高値
- 3,035
- 安値
- 2,993
- 終値 +1.34%
- 3,035
- 出来高 -14.47%
- 54,400
乖離率
- 株価（5日）
移動平均値 - +2.43%
2,963 - 株価（25日）
移動平均値 - +2.36%
2,965 - 出来高（5日）
移動平均値 - -32.41%
80,480
2026/03/16～2026/08/10
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 | ||||||||||
| 08/10 | 3,005 | 3,035 | 2,993 | 3,035 | +1.34% | 54,400 | 1134億3505万 | +2.36% | 12.79 | 1.14 |
| 08/07 | 2,977 | 3,005 | 2,967 | 2,995 | +1.29% | 63,600 | 1119億4002万 | +1.22% | 12.62 | 1.13 |
| 08/06 | 2,920 | 2,960 | 2,917 | 2,957 | +1.27% | 68,100 | 1105億1975万 | +0.14% | 12.46 | 1.12 |
| 08/05 | 2,906 | 2,936 | 2,901 | 2,920 | +0.48% | 93,900 | 1091億3685万 | -0.95% | 12.31 | 1.1 |
| 08/04 | 2,922 | 2,929 | 2,882 | 2,906 | -0.27% | 122,400 | 1086億1359万 | -1.32% | 12.25 | 1.1 |
| 08/03 | 2,798 | 2,928 | 2,780 | 2,914 | -2.48% | 212,700 | 1089億1260万 | -1.02% | 12.28 | 1.1 |
| 07/31 | 3,020 | 3,030 | 2,980 | 2,988 | -2.03% | 87,200 | 1116億7840万 | +1.56% | 12.59 | 1.13 |
| 07/30 | 3,075 | 3,085 | 3,015 | 3,050 | -0.81% | 67,200 | 1139億9568万 | +3.88% | 12.86 | 1.15 |
| 07/29 | 3,055 | 3,080 | 3,025 | 3,075 | +1.32% | 76,100 | 1149億3008万 | +5.02% | 12.96 | 1.16 |
| 07/28 | 3,035 | 3,045 | 3,010 | 3,035 | +0.5% | 54,800 | 1134億3505万 | +4.01% | 12.79 | 1.14 |
| 07/27 | 3,000 | 3,030 | 2,990 | 3,020 | +1.65% | 57,400 | 1128億7442万 | +3.82% | 12.73 | 1.14 |
| 07/24 | 2,988 | 2,989 | 2,955 | 2,971 | -0.57% | 55,100 | 1110億4301万 | +2.34% | 12.52 | 1.12 |
| 07/23 | 2,974 | 2,988 | 2,967 | 2,988 | +0.54% | 43,800 | 1116億7840万 | +3.11% | 12.59 | 1.13 |
| 07/22 | 2,971 | 2,983 | 2,957 | 2,972 | +0.03% | 53,200 | 1110億8039万 | +2.8% | 12.53 | 1.12 |
| 07/21 | 2,931 | 2,986 | 2,931 | 2,971 | +1.4% | 64,300 | 1110億4301万 | +2.95% | 12.52 | 1.12 |
| 07/17 | 2,959 | 2,983 | 2,911 | 2,930 | -0.98% | 49,100 | 1095億1061万 | +1.67% | 12.35 | 1.1 |
| 07/16 | 2,970 | 2,985 | 2,938 | 2,959 | -0.17% | 52,800 | 1105億9450万 | +2.71% | 12.47 | 1.12 |
| 07/15 | 2,950 | 2,967 | 2,946 | 2,964 | +0.82% | 48,700 | 1107億8138万 | +2.99% | 12.49 | 1.12 |
| 07/14 | 2,965 | 2,967 | 2,940 | 2,940 | +0.31% | 35,500 | 1098億8436万 | +2.26% | 12.39 | 1.11 |
| 07/13 | 2,940 | 2,959 | 2,930 | 2,931 | +0.31% | 60,500 | 1095億4798万 | +2.09% | 12.35 | 1.11 |
| 07/10 | 2,940 | 2,940 | 2,905 | 2,922 | -0.1% | 61,700 | 1092億1160万 | +1.85% | 12.32 | 1.1 |
| 07/09 | 2,940 | 2,947 | 2,916 | 2,925 | -0.58% | 75,000 | 1093億2373万 | +2.02% | 12.33 | 1.1 |
| 07/08 | 2,925 | 2,963 | 2,920 | 2,942 | +1.03% | 70,700 | 1099億5912万 | +2.76% | 12.4 | 1.11 |
| 07/07 | 2,920 | 2,934 | 2,901 | 2,912 | +0.03% | 103,700 | 1088億3785万 | +1.82% | 12.27 | 1.1 |
| 07/06 | 2,875 | 2,911 | 2,875 | 2,911 | +1.29% | 62,000 | 1088億47万 | +1.78% | 12.27 | 1.1 |
| 07/03 | 2,887 | 2,909 | 2,870 | 2,874 | +0.52% | 58,900 | 1074億1757万 | +0.49% | 12.11 | 1.08 |
| 07/02 | 2,850 | 2,869 | 2,843 | 2,859 | +1.45% | 75,600 | 1068億5694万 | -0.17% | 12.05 | 1.08 |
| 07/01 | 2,835 | 2,842 | 2,816 | 2,818 | -0.77% | 65,100 | 1053億2454万 | -1.67% | 11.88 | 1.06 |
| 06/30 | 2,891 | 2,891 | 2,838 | 2,840 | -1.63% | 103,400 | 1061億4680万 | -1.08% | 11.97 | 1.07 |
| 06/29 | 2,870 | 2,920 | 2,870 | 2,887 | +0.87% | 72,800 | 1079億346万 | +0.38% | 12.17 | 1.08 |
| 06/26 | 2,823 | 2,871 | 2,820 | 2,862 | +0.92% | 78,500 | 1069億6907万 | -0.63% | 12.06 | 1.07 |
| 06/25 | 2,865 | 2,870 | 2,834 | 2,836 | -0.42% | 61,500 | 1059億9730万 | -1.7% | 11.95 | 1.06 |
| 06/24 | 2,845 | 2,853 | 2,829 | 2,848 | +0.85% | 56,500 | 1064億4581万 | -1.49% | 12 | 1.07 |
| 06/23 | 2,831 | 2,844 | 2,813 | 2,824 | -0.25% | 57,700 | 1055億4879万 | -2.55% | 11.9 | 1.06 |
| 06/22 | 2,864 | 2,873 | 2,828 | 2,831 | -1.15% | 47,900 | 1058億1042万 | -2.58% | 11.93 | 1.06 |
| 06/19 | 2,822 | 2,864 | 2,822 | 2,864 | +1.27% | 98,000 | 1070億4382万 | -1.72% | 12.07 | 1.07 |
| 06/18 | 2,846 | 2,850 | 2,812 | 2,828 | -0.04% | 81,800 | 1056億9829万 | -3.22% | 11.92 | 1.06 |
| 06/17 | 2,861 | 2,885 | 2,829 | 2,829 | -0.56% | 64,200 | 1057億3567万 | -3.41% | 11.92 | 1.06 |
| 06/16 | 2,870 | 2,870 | 2,825 | 2,845 | -1.15% | 73,400 | 1063億3368万 | -3.1% | 11.99 | 1.07 |
| 06/15 | 2,910 | 2,927 | 2,871 | 2,878 | -0.55% | 56,900 | 1075億6708万 | -2.44% | 12.13 | 1.08 |
| 06/12 | 2,882 | 2,912 | 2,875 | 2,894 | +0.56% | 87,100 | 1081億6509万 | -2.33% | 12.2 | 1.09 |
| 06/11 | 2,878 | 2,890 | 2,856 | 2,878 | -0.28% | 49,300 | 1075億6708万 | -3.33% | 12.13 | 1.08 |
| 06/10 | 2,869 | 2,898 | 2,861 | 2,886 | +1.02% | 59,900 | 1078億6608万 | -3.58% | 12.16 | 1.08 |
| 06/09 | 2,895 | 2,926 | 2,857 | 2,857 | -0.94% | 80,300 | 1067億8219万 | -4.99% | 12.04 | 1.07 |
| 06/08 | 2,851 | 2,886 | 2,850 | 2,884 | +0.73% | 96,900 | 1077億9133万 | -4.63% | 12.16 | 1.08 |
| 06/05 | 2,850 | 2,892 | 2,842 | 2,863 | +1.17% | 61,800 | 1070億644万 | -5.85% | 12.07 | 1.07 |
| 06/04 | 2,850 | 2,866 | 2,825 | 2,830 | -1.15% | 70,000 | 1057億7304万 | -7.46% | 11.93 | 1.06 |
| 06/03 | 2,892 | 2,900 | 2,863 | 2,863 | -1.55% | 108,100 | 1070億644万 | -6.95% | 12.07 | 1.07 |
| 06/02 | 2,887 | 2,930 | 2,855 | 2,908 | -0.34% | 88,300 | 1086億8834万 | -6.1% | 12.26 | 1.09 |
| 06/01 | 2,958 | 2,963 | 2,899 | 2,918 | -1.35% | 90,400 | 1090億6210万 | -6.29% | 12.3 | 1.1 |
| 05/29 | 2,969 | 3,010 | 2,938 | 2,958 | +0.89% | 111,100 | 1105億5713万 | -5.56% | 12.47 | 1.11 |
| 05/28 | 2,933 | 2,960 | 2,919 | 2,932 | -0.03% | 80,900 | 1095億8536万 | -6.86% | 12.36 | 1.1 |
| 05/27 | 2,967 | 2,987 | 2,905 | 2,933 | -1.15% | 83,000 | 1096億2274万 | -7.39% | 12.36 | 1.1 |
| 05/26 | 2,951 | 2,990 | 2,949 | 2,967 | -0.3% | 72,300 | 1108億9351万 | -6.9% | 12.51 | 1.11 |
| 05/25 | 2,992 | 3,010 | 2,954 | 2,976 | -0.53% | 77,900 | 1112億2989万 | -7.2% | 12.54 | 1.12 |
| 05/22 | 2,980 | 2,994 | 2,949 | 2,992 | +0.5% | 78,900 | 1118億2790万 | -7.22% | 12.61 | 1.12 |
| 05/21 | 3,030 | 3,050 | 2,977 | 2,977 | -1.75% | 65,700 | 1112億6726万 | -8.2% | 12.55 | 1.12 |
| 05/20 | 3,040 | 3,060 | 3,015 | 3,030 | -0.33% | 88,700 | 1132億4817万 | -7.17% | 12.77 | 1.14 |
| 05/19 | 3,055 | 3,065 | 3,020 | 3,040 | +0.33% | 110,000 | 1136億2193万 | -7.43% | 12.81 | 1.14 |
| 05/18 | 3,055 | 3,055 | 3,005 | 3,030 | -0.82% | 83,800 | 1132億4817万 | -8.29% | 12.77 | 1.14 |
| 05/15 | 3,000 | 3,060 | 3,000 | 3,055 | +1.5% | 85,000 | 1141億8256万 | -8.01% | 12.88 | 1.15 |
| 05/14 | 2,975 | 3,010 | 2,927 | 3,010 | +0.84% | 199,700 | 1125億66万 | -9.75% | 12.69 | 1.13 |
| 05/13 | 3,000 | 3,115 | 2,985 | 2,985 | -7.01% | 363,100 | 1115億6627万 | -10.92% | 12.58 | 1.12 |
| 05/12 | 3,265 | 3,270 | 3,175 | 3,210 | 0% | 81,200 | 1199億7579万 | -4.69% | 13.53 | 1.2 |
| 05/11 | 3,235 | 3,255 | 3,210 | 3,210 | -1.08% | 73,400 | 1199億7579万 | -4.95% | 13.53 | 1.2 |
| 05/08 | 3,265 | 3,265 | 3,195 | 3,245 | -0.61% | 64,500 | 1212億8393万 | -4.05% | 13.68 | 1.22 |
| 05/07 | 3,280 | 3,300 | 3,250 | 3,265 | +0.62% | 82,200 | 1220億3145万 | -3.57% | 13.76 | 1.23 |
| 05/01 | 3,265 | 3,265 | 3,205 | 3,245 | -0.92% | 48,700 | 1212億8393万 | -4.39% | 13.68 | 1.22 |
| 04/30 | 3,260 | 3,295 | 3,225 | 3,275 | -1.21% | 64,100 | 1224億520万 | -3.76% | 13.8 | 1.23 |
| 04/28 | 3,260 | 3,315 | 3,260 | 3,315 | +1.38% | 45,600 | 1239億23万 | -2.79% | 13.97 | 1.24 |
| 04/27 | 3,305 | 3,310 | 3,265 | 3,270 | -1.65% | 52,200 | 1222億1832万 | -4.25% | 13.78 | 1.23 |
| 04/24 | 3,365 | 3,375 | 3,290 | 3,325 | -0.6% | 42,100 | 1242億7398万 | -2.69% | 14.01 | 1.25 |
| 04/23 | 3,305 | 3,345 | 3,295 | 3,345 | +0.45% | 71,300 | 1250億2150万 | -2.19% | 14.1 | 1.26 |
| 04/22 | 3,350 | 3,370 | 3,325 | 3,330 | -1.19% | 60,500 | 1244億6086万 | -2.8% | 14.04 | 1.25 |
| 04/21 | 3,400 | 3,415 | 3,350 | 3,370 | -0.3% | 42,400 | 1259億5589万 | -1.75% | 14.2 | 1.26 |
| 04/20 | 3,400 | 3,400 | 3,330 | 3,380 | -0.73% | 70,400 | 1263億2964万 | -1.54% | 14.25 | 1.27 |
| 04/17 | 3,445 | 3,445 | 3,395 | 3,405 | -0.87% | 82,300 | 1272億6404万 | -0.87% | 14.35 | 1.28 |
| 04/16 | 3,465 | 3,475 | 3,430 | 3,435 | -0.29% | 61,700 | 1283億8530万 | -0.09% | 14.48 | 1.29 |
| 04/15 | 3,460 | 3,475 | 3,430 | 3,445 | +0.15% | 60,400 | 1287億5906万 | +0.12% | 14.52 | 1.29 |
| 04/14 | 3,475 | 3,475 | 3,425 | 3,440 | -0.15% | 70,000 | 1285億7218万 | -0.12% | 14.5 | 1.29 |
| 04/13 | 3,485 | 3,505 | 3,445 | 3,445 | -1.57% | 76,400 | 1287億5906万 | 0% | 14.52 | 1.29 |
| 04/10 | 3,530 | 3,560 | 3,490 | 3,500 | -0.85% | 94,500 | 1308億1472万 | +1.42% | 14.75 | 1.31 |
| 04/09 | 3,540 | 3,590 | 3,515 | 3,530 | -0.14% | 83,400 | 1319億3599万 | +2.17% | 14.88 | 1.32 |
| 04/08 | 3,500 | 3,535 | 3,480 | 3,535 | +2.61% | 74,500 | 1321億2287万 | +2.32% | 14.9 | 1.33 |
| 04/07 | 3,440 | 3,455 | 3,410 | 3,445 | +1.03% | 42,900 | 1287億5906万 | -0.43% | 14.52 | 1.29 |
| 04/06 | 3,395 | 3,440 | 3,395 | 3,410 | -0.44% | 57,100 | 1274億5091万 | -1.79% | 14.37 | 1.28 |
| 04/03 | 3,410 | 3,440 | 3,405 | 3,425 | +0.59% | 97,500 | 1280億1155万 | -1.69% | 14.44 | 1.29 |
| 04/02 | 3,450 | 3,480 | 3,390 | 3,405 | -1.02% | 83,200 | 1272億6404万 | -2.52% | 14.35 | 1.28 |
| 04/01 | 3,375 | 3,440 | 3,355 | 3,440 | +3.15% | 114,100 | 1285億7218万 | -1.8% | 14.5 | 1.29 |
| 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% | 13.84 | 1.26 |
| 03/27 | 3,450 | 3,480 | 3,440 | 3,455 | -0.58% | 239,500 | 1291億3282万 | -2.15% | 14.34 | 1.31 |
| 03/26 | 3,465 | 3,485 | 3,440 | 3,475 | +0.58% | 153,600 | 1298億8033万 | -1.73% | 14.42 | 1.31 |
| 03/25 | 3,475 | 3,510 | 3,455 | 3,455 | +0.73% | 105,800 | 1291億3282万 | -2.4% | 14.34 | 1.31 |
| 03/24 | 3,410 | 3,435 | 3,400 | 3,430 | +2.69% | 112,800 | 1281億9843万 | -3.24% | 14.24 | 1.3 |
| 03/23 | 3,320 | 3,370 | 3,290 | 3,340 | -1.47% | 118,800 | 1248億3462万 | -5.81% | 13.86 | 1.26 |
| 03/19 | 3,445 | 3,450 | 3,365 | 3,390 | -2.73% | 128,000 | 1267億340万 | -4.59% | 14.07 | 1.28 |
| 03/18 | 3,480 | 3,505 | 3,460 | 3,485 | +1.16% | 150,000 | 1302億5409万 | -1.97% | 14.46 | 1.32 |
| 03/17 | 3,440 | 3,470 | 3,425 | 3,445 | 0% | 64,700 | 1287億5906万 | -2.96% | 14.3 | 1.3 |
| 03/16 | 3,400 | 3,450 | 3,385 | 3,445 | +0.88% | 87,200 | 1287億5906万 | -2.79% | 14.3 | 1.3 |
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 | 3,035 2026/8/10 | 54,400 | 1134億3505万 | +2.36% 2,965 | |||
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）
- 2026/08/10 vs 2025/12/30
- -8%（0.92倍）
- 過去安値
352円（2001/09/18） - 763%（8.63倍）
3,035円（8/10）
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。
