デジタリフト（9244）の株価チャート
株価
8/17
- 前日 (8/14)
- 1,205
- 始値
- 1,205
- 高値
- 1,239
- 安値
- 1,205
- 終値 +2.07%
- 1,230
- 出来高 -17.42%
- 10,900
乖離率
- 株価（5日）
移動平均値 - -2.38%
1,260 - 株価（25日）
移動平均値 - -1.2%
1,245 - 出来高（5日）
移動平均値 - +63.17%
6,680
2026/03/23～2026/08/17
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 | ||||||||||
| 08/17 | 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 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 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 | +32.94% 11/4 | -3.49% 11/1 |
| 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 | +23.19% 11/5 | -22.49% 1/28 |
| 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 | +28.64% 7/12 | -15.34% 8/17 |
| 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 | +87.97% 2/21 | -25.32% 8/5 |
| 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 | +41.17% 7/28 | -24.33% 10/1 |
| 最新 | 1,230 2026/8/17 | 10,900 | 19億3356万 | -1.2% 1,245 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -36%（0.64倍）
- 2023/12/29 vs 2022/12/30
- -18%（0.82倍）
- 2024/12/30 vs 2023/12/29
- -16%（0.84倍）
- 2025/12/30 vs 2024/12/30
- 35%（1.35倍）
- 2026/08/17 vs 2025/12/30
- 32%（1.32倍）
- 過去安値
615円（2024/08/07） - 100%（2倍）
1,230円（8/17）
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。
