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
08/17	1,205	1,239	1,205	1,230	+2.07%	10,900	19億3233万	-1.2%	15.87	2.24
08/14	1,294	1,294	1,205	1,205	-6.44%	13,200	18億9305万	-3.37%	15.55	2.19
08/13	1,287	1,295	1,283	1,288	+0.08%	2,000	20億2344万	+3.21%	16.62	2.34
08/12	1,292	1,294	1,286	1,287	-0.39%	4,100	20億2187万	+3.21%	16.6	2.34
08/10	1,290	1,293	1,283	1,292	+0.7%	3,200	20億2973万	+3.78%	16.67	2.35
08/07	1,279	1,289	1,278	1,283	+0.31%	3,000	20億1559万	+3.22%	16.55	2.33
08/06	1,277	1,279	1,275	1,279	-0.08%	1,700	20億930万	+3.06%	16.5	2.33
08/05	1,280	1,280	1,275	1,280	0%	700	20億1088万	+3.31%	16.51	2.33
08/04	1,272	1,280	1,270	1,280	+0.63%	1,800	20億1088万	+3.48%	16.51	2.33
08/03	1,282	1,282	1,257	1,272	+0.08%	2,400	19億9831万	+3.08%	16.41	2.31
07/31	1,256	1,287	1,256	1,271	+1.52%	4,600	19億9674万	+3.42%	16.4	2.31
07/30	1,244	1,252	1,240	1,252	+0.64%	2,500	19億6689万	+2.2%	16.15	2.28
07/29	1,229	1,244	1,221	1,244	+1.22%	3,300	19億5432万	+1.8%	16.05	2.26
07/28	1,187	1,239	1,187	1,229	+3.8%	4,500	19億3075万	+0.82%	15.85	2.24
07/27	1,191	1,245	1,180	1,184	+0.51%	12,700	18億6006万	-2.47%	15.27	2.15
07/24	1,196	1,196	1,178	1,178	-1.75%	5,000	18億5063万	-2.48%	15.2	2.14
07/23	1,230	1,230	1,199	1,199	-0.08%	4,200	18億8362万	-0.17%	15.47	2.18
07/22	1,201	1,227	1,200	1,200	-0.08%	5,900	18億8520万	+0.5%	15.48	2.18
07/21	1,223	1,233	1,200	1,201	+0.42%	8,100	18億8677万	+1.26%	15.49	2.19
07/17	1,230	1,230	1,196	1,196	-3.31%	6,900	18億7891万	+1.44%	15.43	2.18
07/16	1,241	1,246	1,237	1,237	-0.32%	3,000	19億4332万	+5.55%	15.96	2.25
07/15	1,253	1,285	1,241	1,241	-2.28%	7,700	19億4961万	+6.71%	16.01	2.26
07/14	1,262	1,272	1,250	1,270	+0.63%	3,300	19億9517万	+10.15%	16.38	2.31
07/13	1,270	1,284	1,260	1,262	-0.63%	5,000	19億8260万	+10.31%	16.28	2.3
07/10	1,260	1,270	1,260	1,270	+0.4%	2,900	19億9517万	+11.89%	16.38	2.31
07/09	1,264	1,265	1,254	1,265	+1.04%	3,400	19億8731万	+12.34%	16.32	2.3
07/08	1,249	1,265	1,249	1,252	+0.24%	4,500	19億6689万	+12.09%	16.15	2.28
07/07	1,249	1,255	1,235	1,249	0%	2,600	19億6217万	+12.62%	16.11	2.27
07/06	1,238	1,268	1,235	1,249	+0.73%	4,900	19億6217万	+13.34%	16.11	2.27
07/03	1,234	1,243	1,218	1,240	+0.49%	3,600	19億4804万	+13.35%	16	2.26
07/02	1,242	1,244	1,227	1,234	+0.73%	2,600	19億3861万	+13.52%	15.92	2.25
07/01	1,240	1,256	1,204	1,225	-0.97%	5,900	19億2447万	+13.64%	15.8	2.23
06/30	1,190	1,269	1,190	1,237	+4.39%	12,200	19億4332万	+15.5%	15.96	2.25
06/29	1,200	1,201	1,171	1,185	+1.8%	8,500	18億6163万	+11.48%	15.29	2.15
06/26	1,162	1,180	1,155	1,164	+0.17%	3,600	18億2864万	+10.12%	15.02	2.12
06/25	1,180	1,180	1,160	1,162	-1.53%	10,200	18億2550万	+10.35%	14.99	2.11
06/24	1,171	1,188	1,149	1,180	+1.64%	19,300	18億5378万	+12.38%	15.22	2.15
06/23	1,165	1,210	1,155	1,161	+3.85%	25,000	18億2393万	+10.78%	14.98	2.11
06/22	1,070	1,288	1,070	1,118	+9.61%	46,100	17億5637万	+7.4%	14.42	2.03
06/19	1,020	1,028	1,017	1,020	+0.69%	1,200	16億242万	-1.45%	13.16	1.85
06/18	1,014	1,014	1,013	1,013	-0.1%	600	15億9142万	-1.94%	13.07	1.84
06/17	1,010	1,028	1,010	1,014	+0.4%	1,100	15億9299万	-1.93%	13.08	1.84
06/16	1,018	1,028	1,010	1,010	-1.85%	1,000	15億8671万	-2.51%	13.03	1.84
06/15	1,030	1,030	1,029	1,029	+2.08%	900	16億1655万	-0.87%	13.27	1.87
06/12	1,005	1,015	1,005	1,008	+0.3%	800	15億8356万	-3.08%	13	1.83
06/11	1,015	1,015	1,005	1,005	-0.99%	1,400	15億7885万	-3.46%	12.97	1.83
06/10	1,052	1,052	1,009	1,015	-2.87%	900	15億9456万	-2.68%	13.09	1.85
06/09	1,031	1,045	1,028	1,045	+1.75%	2,400	16億4169万	0%	13.48	1.9
06/08	1,043	1,043	1,025	1,027	-1.53%	3,000	16億1341万	-1.63%	13.25	1.87
06/05	1,050	1,077	1,043	1,043	-0.67%	1,800	16億3855万	0%	13.46	1.9
06/04	1,050	1,050	1,050	1,050	0%	500	16億4955万	+0.77%	13.55	1.91
06/03	1,077	1,094	1,050	1,050	-2.51%	3,600	16億4955万	+0.96%	13.55	1.91
06/02	1,062	1,096	1,041	1,077	+2.57%	2,000	16億9196万	+3.66%	13.89	1.96
06/01	1,050	1,050	1,050	1,050	+0.1%	100	16億4955万	+1.25%	13.55	1.91
05/29	1,004	1,049	1,004	1,049	+3.55%	3,000	16億4797万	+1.25%	13.53	1.91
05/28	1,025	1,038	1,013	1,013	-2.69%	2,500	15億9142万	-2.13%	13.07	1.84
05/27	1,062	1,062	1,041	1,041	-0.1%	1,400	16億3541万	+0.48%	13.43	1.89
05/26	1,031	1,042	1,020	1,042	-0.38%	1,700	16億3698万	+0.58%	13.44	1.89
05/25	1,063	1,065	1,046	1,046	-1.6%	3,400	16億4326万	+0.97%	13.49	1.9
05/22	1,108	1,108	992	1,063	-1.39%	12,400	16億6997万	+2.8%	13.71	1.93
05/21	1,107	1,125	1,035	1,078	-5.19%	27,000	16億9353万	+4.26%	13.91	1.96
05/20	995	1,137	960	1,137	+15.2%	86,200	17億8622万	+10.28%	14.67	2.07
05/19	984	987	971	987	+1.86%	2,800	15億5057万	-3.89%	12.73	1.79
05/18	986	997	954	969	-0.21%	7,000	15億2229万	-5.74%	12.5	1.76
05/15	1,032	1,063	971	971	-6%	18,800	15億2544万	-5.73%	12.53	1.77
05/14	1,032	1,053	1,032	1,033	-1.99%	1,500	16億2284万	0%	13.33	1.88
05/13	1,080	1,080	1,053	1,054	-2.41%	800	16億5583万	+2.23%	13.6	1.92
05/12	1,060	1,080	1,060	1,080	+1.89%	2,000	16億9668万	+4.85%	13.93	1.96
05/11	1,063	1,063	1,060	1,060	+2.61%	700	16億6526万	+3.11%	13.67	1.93
05/08	1,074	1,074	1,033	1,033	-3.37%	2,700	16億2284万	+0.88%	13.33	1.88
05/07	1,054	1,070	1,054	1,069	+2%	2,000	16億7939万	+4.7%	13.79	1.94
05/01	1,037	1,048	1,037	1,048	+1.55%	900	16億4640万	+2.85%	13.52	1.91
04/30	1,021	1,032	1,021	1,032	+2.48%	1,400	16億2127万	+1.57%	13.31	1.88
04/28	1,007	1,007	1,007	1,007	+0.7%	200	15億8199万	-0.59%	12.99	1.83
04/27	1,009	1,017	999	1,000	-1.86%	5,800	15億7100万	-0.99%	12.9	1.82
04/24	1,020	1,020	1,018	1,019	+0.2%	900	16億84万	+1.19%	13.15	1.85
04/23	1,035	1,035	1,017	1,017	-1.74%	900	15億9770万	+1.29%	13.12	1.85
04/22	1,035	1,035	1,035	1,035	+0.78%	100	16億2598万	+3.29%	13.35	1.88
04/21	1,023	1,040	1,023	1,027	+0.59%	800	16億1341万	+2.8%	13.25	1.87
04/20	1,026	1,041	1,021	1,021	-0.78%	4,000	16億399万	+2.51%	13.17	1.86
04/17	1,039	1,041	1,027	1,029	-0.96%	1,600	16億1655万	+3.63%	13.27	1.87
04/16	1,063	1,063	1,035	1,039	+0.48%	300	16億3226万	+4.95%	13.4	1.89
04/15	1,025	1,049	1,025	1,034	+1.37%	1,200	16億2441万	+4.76%	13.34	1.88
04/14	1,047	1,050	1,020	1,020	-3.32%	3,000	16億242万	+3.66%	13.16	1.85
04/13	1,040	1,057	1,038	1,055	+4.46%	3,000	16億5740万	+7.65%	13.61	1.92
04/10	1,025	1,030	1,010	1,010	-2.23%	1,400	15億8671万	+3.27%	13.03	1.84
04/09	1,005	1,033	1,005	1,033	+3.3%	1,700	16億2284万	+5.73%	13.33	1.88
04/08	1,030	1,031	999	1,000	-3.01%	3,600	15億7100万	+2.56%	12.9	1.82
04/07	1,035	1,035	1,031	1,031	0%	900	16億1970万	+5.74%	13.3	1.87
04/06	1,011	1,031	1,011	1,031	+3.41%	1,400	16億1970万	+5.74%	13.3	1.87
04/03	1,020	1,035	995	997	-3.67%	2,900	15億6628万	+2.26%	12.86	1.81
04/02	1,021	1,045	1,021	1,035	+1.37%	1,900	16億2598万	+6.05%	13.35	1.88
04/01	975	1,021	975	1,021	+6.35%	1,800	16億399万	+4.61%	13.17	1.86
03/31	977	977	960	960	-0.21%	800	15億816万	-1.64%	12.38	1.77
03/30	963	963	945	962	-5.96%	1,500	15億1130万	-1.64%	12.41	1.77
03/27	945	1,023	945	1,023	+6.67%	3,500	16億713万	+4.39%	13.2	1.88
03/26	970	977	959	959	-1.13%	2,700	15億658万	-2.14%	12.37	1.76
03/25	945	970	930	970	+5.32%	2,500	15億2387万	-1.22%	12.51	1.78
03/24	920	921	920	921	-0.97%	900	14億4689万	-6.4%	11.88	1.69
03/23	919	949	911	930	-1.59%	6,400	14億6103万	-6.06%	12	1.71

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
2021年 9月期	2,540 9/28	1,818 9/30	4,845,300 9/28	37億4650万	26億8155万	27億4350万 9/30
2022年 9月期	2,493 11/4	990 9/28	2,922,400 11/4	38億3647万	15億3331万	15億8604万 9/30
2023年 9月期	1,368 7/13	833 12/21	2,171,600 7/13	21億2724万	12億9339万	13億6790万 9/29
2024年 9月期	2,066 2/22	615 8/7 8/6	2,402,700 2/21	32億2378万	9億6026万	10億7461万 9/30
2025年 9月期	1,459 9/1	631 4/7	1,151,300 6/23	22億8873万	9億8984万	14億3529万 9/30
最新	1,230 2026/8/17		10,900	19億3356万

デジタリフト（9244）の時価総額の推移

2026/03/23～2026/08/17

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート