デジタリフト（9244）の株価チャート
株価
5/29
- 前日 (5/28)
- 1,013
- 始値
- 1,004
- 高値
- 1,049
- 安値
- 1,004
- 終値 +3.55%
- 1,049
- 出来高 +20%
- 3,000
乖離率
- 株価（5日）
移動平均値 - +1.06%
1,038 - 株価（25日）
移動平均値 - +1.25%
1,036 - 出来高（5日）
移動平均値 - +25%
2,400
2025/12/26～2026/05/29
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 | ||||||||||
| 05/29 | 1,004 | 1,049 | 1,004 | 1,049 | +3.55% | 3,000 | 16億4797万 | +1.25% | 13.52 | 1.93 |
| 05/28 | 1,025 | 1,038 | 1,013 | 1,013 | -2.69% | 2,500 | 15億9142万 | -2.13% | 13.06 | 1.86 |
| 05/27 | 1,062 | 1,062 | 1,041 | 1,041 | -0.1% | 1,400 | 16億3541万 | +0.48% | 13.42 | 1.91 |
| 05/26 | 1,031 | 1,042 | 1,020 | 1,042 | -0.38% | 1,700 | 16億3698万 | +0.58% | 13.43 | 1.92 |
| 05/25 | 1,063 | 1,065 | 1,046 | 1,046 | -1.6% | 3,400 | 16億4326万 | +0.97% | 13.48 | 1.92 |
| 05/22 | 1,108 | 1,108 | 992 | 1,063 | -1.39% | 12,400 | 16億6997万 | +2.8% | 13.7 | 1.95 |
| 05/21 | 1,107 | 1,125 | 1,035 | 1,078 | -5.19% | 27,000 | 16億9353万 | +4.26% | 13.9 | 1.98 |
| 05/20 | 995 | 1,137 | 960 | 1,137 | +15.2% | 86,200 | 17億8622万 | +10.28% | 14.66 | 2.09 |
| 05/19 | 984 | 987 | 971 | 987 | +1.86% | 2,800 | 15億5057万 | -3.89% | 12.72 | 1.82 |
| 05/18 | 986 | 997 | 954 | 969 | -0.21% | 7,000 | 15億2229万 | -5.74% | 12.49 | 1.78 |
| 05/15 | 1,032 | 1,063 | 971 | 971 | -6% | 18,800 | 15億2544万 | -5.73% | 12.52 | 1.79 |
| 05/14 | 1,032 | 1,053 | 1,032 | 1,033 | -1.99% | 1,500 | 16億2284万 | 0% | 13.32 | 1.9 |
| 05/13 | 1,080 | 1,080 | 1,053 | 1,054 | -2.41% | 800 | 16億5583万 | +2.23% | 13.59 | 1.94 |
| 05/12 | 1,060 | 1,080 | 1,060 | 1,080 | +1.89% | 2,000 | 16億9668万 | +4.85% | 13.92 | 1.99 |
| 05/11 | 1,063 | 1,063 | 1,060 | 1,060 | +2.61% | 700 | 16億6526万 | +3.11% | 13.67 | 1.95 |
| 05/08 | 1,074 | 1,074 | 1,033 | 1,033 | -3.37% | 2,700 | 16億2284万 | +0.88% | 13.32 | 1.9 |
| 05/07 | 1,054 | 1,070 | 1,054 | 1,069 | +2% | 2,000 | 16億7939万 | +4.7% | 13.78 | 1.97 |
| 05/01 | 1,037 | 1,048 | 1,037 | 1,048 | +1.55% | 900 | 16億4640万 | +2.85% | 13.51 | 1.93 |
| 04/30 | 1,021 | 1,032 | 1,021 | 1,032 | +2.48% | 1,400 | 16億2127万 | +1.57% | 13.3 | 1.9 |
| 04/28 | 1,007 | 1,007 | 1,007 | 1,007 | +0.7% | 200 | 15億8199万 | -0.59% | 12.98 | 1.85 |
| 04/27 | 1,009 | 1,017 | 999 | 1,000 | -1.86% | 5,800 | 15億7100万 | -0.99% | 12.89 | 1.84 |
| 04/24 | 1,020 | 1,020 | 1,018 | 1,019 | +0.2% | 900 | 16億84万 | +1.19% | 13.14 | 1.87 |
| 04/23 | 1,035 | 1,035 | 1,017 | 1,017 | -1.74% | 900 | 15億9770万 | +1.29% | 13.11 | 1.87 |
| 04/22 | 1,035 | 1,035 | 1,035 | 1,035 | +0.78% | 100 | 16億2598万 | +3.29% | 13.34 | 1.9 |
| 04/21 | 1,023 | 1,040 | 1,023 | 1,027 | +0.59% | 800 | 16億1341万 | +2.8% | 13.24 | 1.89 |
| 04/20 | 1,026 | 1,041 | 1,021 | 1,021 | -0.78% | 4,000 | 16億399万 | +2.51% | 13.16 | 1.88 |
| 04/17 | 1,039 | 1,041 | 1,027 | 1,029 | -0.96% | 1,600 | 16億1655万 | +3.63% | 13.27 | 1.89 |
| 04/16 | 1,063 | 1,063 | 1,035 | 1,039 | +0.48% | 300 | 16億3226万 | +4.95% | 13.39 | 1.91 |
| 04/15 | 1,025 | 1,049 | 1,025 | 1,034 | +1.37% | 1,200 | 16億2441万 | +4.76% | 13.33 | 1.9 |
| 04/14 | 1,047 | 1,050 | 1,020 | 1,020 | -3.32% | 3,000 | 16億242万 | +3.66% | 13.15 | 1.88 |
| 04/13 | 1,040 | 1,057 | 1,038 | 1,055 | +4.46% | 3,000 | 16億5740万 | +7.65% | 13.6 | 1.94 |
| 04/10 | 1,025 | 1,030 | 1,010 | 1,010 | -2.23% | 1,400 | 15億8671万 | +3.27% | 13.02 | 1.86 |
| 04/09 | 1,005 | 1,033 | 1,005 | 1,033 | +3.3% | 1,700 | 16億2284万 | +5.73% | 13.32 | 1.9 |
| 04/08 | 1,030 | 1,031 | 999 | 1,000 | -3.01% | 3,600 | 15億7100万 | +2.56% | 12.89 | 1.84 |
| 04/07 | 1,035 | 1,035 | 1,031 | 1,031 | 0% | 900 | 16億1970万 | +5.74% | 13.29 | 1.9 |
| 04/06 | 1,011 | 1,031 | 1,011 | 1,031 | +3.41% | 1,400 | 16億1970万 | +5.74% | 13.29 | 1.9 |
| 04/03 | 1,020 | 1,035 | 995 | 997 | -3.67% | 2,900 | 15億6628万 | +2.26% | 12.85 | 1.83 |
| 04/02 | 1,021 | 1,045 | 1,021 | 1,035 | +1.37% | 1,900 | 16億2598万 | +6.05% | 13.34 | 1.9 |
| 04/01 | 975 | 1,021 | 975 | 1,021 | +6.35% | 1,800 | 16億399万 | +4.61% | 13.16 | 1.88 |
| 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% | 12.4 | 1.77 |
| 03/27 | 945 | 1,023 | 945 | 1,023 | +6.67% | 3,500 | 16億713万 | +4.39% | 13.19 | 1.88 |
| 03/26 | 970 | 977 | 959 | 959 | -1.13% | 2,700 | 15億658万 | -2.14% | 12.36 | 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% | 11.87 | 1.69 |
| 03/23 | 919 | 949 | 911 | 930 | -1.59% | 6,400 | 14億6103万 | -6.06% | 11.99 | 1.71 |
| 03/19 | 961 | 966 | 945 | 945 | -1.46% | 1,200 | 14億8459万 | -4.74% | 12.18 | 1.74 |
| 03/18 | 957 | 981 | 957 | 959 | +0.21% | 1,500 | 15億658万 | -3.52% | 12.36 | 1.76 |
| 03/17 | 963 | 963 | 957 | 957 | -0.62% | 1,100 | 15億344万 | -3.82% | 12.34 | 1.76 |
| 03/16 | 959 | 980 | 959 | 963 | +1.37% | 1,800 | 15億1287万 | -3.41% | 12.41 | 1.77 |
| 03/13 | 952 | 960 | 950 | 950 | -0.21% | 1,200 | 14億9245万 | -4.9% | 12.25 | 1.75 |
| 03/12 | 948 | 959 | 948 | 952 | -0.63% | 700 | 14億9559万 | -4.99% | 12.27 | 1.75 |
| 03/11 | 960 | 968 | 958 | 958 | +0.84% | 900 | 15億501万 | -4.68% | 12.35 | 1.76 |
| 03/10 | 965 | 965 | 950 | 950 | +1.6% | 1,000 | 14億9245万 | -5.66% | 12.25 | 1.75 |
| 03/09 | 972 | 975 | 912 | 935 | -5.17% | 6,600 | 14億6888万 | -7.33% | 12.05 | 1.72 |
| 03/06 | 985 | 998 | 985 | 986 | -0.2% | 800 | 15億4900万 | -2.67% | 12.71 | 1.81 |
| 03/05 | 991 | 1,007 | 988 | 988 | +0.3% | 1,500 | 15億5214万 | -2.47% | 12.74 | 1.82 |
| 03/04 | 1,000 | 1,000 | 985 | 985 | -3.15% | 1,600 | 15億4743万 | -2.96% | 12.7 | 1.81 |
| 03/03 | 1,017 | 1,017 | 1,017 | 1,017 | -0.78% | 200 | 15億9770万 | 0% | 13.11 | 1.87 |
| 03/02 | 1,019 | 1,027 | 1,018 | 1,025 | +0.49% | 1,900 | 16億1027万 | +0.69% | 13.21 | 1.89 |
| 02/27 | 1,020 | 1,025 | 1,020 | 1,020 | 0% | 2,000 | 16億242万 | +0.29% | 13.15 | 1.88 |
| 02/26 | 1,032 | 1,035 | 1,020 | 1,020 | -1.16% | 2,500 | 16億242万 | +0.39% | 13.15 | 1.88 |
| 02/25 | 1,038 | 1,040 | 1,020 | 1,032 | -0.58% | 1,300 | 16億2127万 | +1.47% | 13.3 | 1.9 |
| 02/24 | 1,044 | 1,044 | 1,023 | 1,038 | +2.37% | 3,500 | 16億3069万 | +2.06% | 13.38 | 1.91 |
| 02/20 | 1,005 | 1,014 | 1,005 | 1,014 | +0.2% | 900 | 15億9299万 | -0.1% | 13.07 | 1.86 |
| 02/19 | 1,015 | 1,015 | 1,006 | 1,012 | 0% | 1,300 | 15億8985万 | -0.3% | 13.05 | 1.86 |
| 02/18 | 1,006 | 1,012 | 1,006 | 1,012 | +1% | 600 | 15億8985万 | -0.3% | 13.05 | 1.86 |
| 02/17 | 1,019 | 1,027 | 1,002 | 1,002 | -3% | 2,000 | 15億7414万 | -1.18% | 12.92 | 1.84 |
| 02/16 | 1,065 | 1,075 | 1,019 | 1,033 | -2.18% | 8,900 | 16億2284万 | +1.97% | 13.32 | 1.9 |
| 02/13 | 994 | 1,069 | 992 | 1,056 | +5.81% | 8,600 | 16億5897万 | +4.55% | 13.61 | 1.94 |
| 02/12 | 981 | 998 | 979 | 998 | +1.84% | 1,300 | 15億6785万 | -0.8% | 12.87 | 1.84 |
| 02/10 | 1,008 | 1,008 | 980 | 980 | -1.8% | 2,200 | 15億3958万 | -2.49% | 12.63 | 1.8 |
| 02/09 | 1,013 | 1,014 | 998 | 998 | -0.1% | 1,100 | 15億6785万 | -0.5% | 12.87 | 1.84 |
| 02/06 | 1,016 | 1,016 | 993 | 999 | -1.87% | 2,800 | 15億6942万 | -0.1% | 12.88 | 1.84 |
| 02/05 | 1,019 | 1,020 | 1,018 | 1,018 | +0.1% | 700 | 15億9927万 | +2.21% | 13.12 | 1.87 |
| 02/04 | 1,010 | 1,017 | 1,006 | 1,017 | -0.78% | 1,000 | 15億9770万 | +2.62% | 13.11 | 1.87 |
| 02/03 | 1,012 | 1,025 | 1,010 | 1,025 | +1.99% | 1,300 | 16億1027万 | +3.85% | 13.21 | 1.89 |
| 02/02 | 1,014 | 1,014 | 1,005 | 1,005 | -0.89% | 1,200 | 15億7885万 | +2.34% | 12.96 | 1.85 |
| 01/30 | 1,022 | 1,032 | 1,014 | 1,014 | -0.69% | 700 | 15億9299万 | +3.68% | 13.07 | 1.86 |
| 01/29 | 1,007 | 1,025 | 1,007 | 1,021 | +1.39% | 900 | 16億399万 | +4.83% | 13.16 | 1.88 |
| 01/28 | 1,015 | 1,017 | 1,007 | 1,007 | -0.79% | 600 | 15億8199万 | +3.81% | 12.98 | 1.85 |
| 01/27 | 1,050 | 1,050 | 1,015 | 1,015 | -3.88% | 4,600 | 15億9456万 | +5.07% | 13.09 | 1.87 |
| 01/26 | 1,004 | 1,056 | 1,004 | 1,056 | +2.72% | 1,500 | 16億5897万 | +9.89% | 13.61 | 1.94 |
| 01/23 | 1,002 | 1,028 | 1,000 | 1,028 | +2.49% | 2,800 | 16億1498万 | +7.87% | 13.25 | 1.89 |
| 01/22 | 1,004 | 1,013 | 1,003 | 1,003 | 0% | 2,300 | 15億7571万 | +5.8% | 12.93 | 1.84 |
| 01/21 | 1,035 | 1,035 | 1,003 | 1,003 | -3.09% | 3,400 | 15億7571万 | +6.48% | 12.93 | 1.84 |
| 01/20 | 1,021 | 1,039 | 1,021 | 1,035 | +0.78% | 500 | 16億2598万 | +10.46% | 13.34 | 1.9 |
| 01/19 | 1,009 | 1,080 | 1,009 | 1,027 | +1.78% | 9,500 | 16億1341万 | +10.31% | 13.24 | 1.89 |
| 01/16 | 1,009 | 1,009 | 998 | 1,009 | 0% | 2,800 | 15億8513万 | +9.08% | 13.01 | 1.86 |
| 01/15 | 1,019 | 1,025 | 1,005 | 1,009 | -0.79% | 1,700 | 15億8513万 | +9.79% | 13.01 | 1.86 |
| 01/14 | 981 | 1,034 | 975 | 1,017 | +3.99% | 9,300 | 15億9770万 | +11.27% | 13.11 | 1.87 |
| 01/13 | 971 | 981 | 970 | 978 | +1.03% | 3,100 | 15億3643万 | +7.71% | 12.61 | 1.8 |
| 01/09 | 967 | 968 | 967 | 968 | +0.73% | 400 | 15億2072万 | +6.96% | 12.48 | 1.78 |
| 01/08 | 965 | 969 | 956 | 961 | -0.41% | 3,400 | 15億973万 | +6.54% | 12.39 | 1.77 |
| 01/07 | 960 | 965 | 951 | 965 | +0.94% | 2,900 | 15億1601万 | +7.34% | 12.44 | 1.77 |
| 01/06 | 954 | 956 | 937 | 956 | +2.69% | 2,200 | 15億187万 | +6.58% | 12.32 | 1.76 |
| 01/05 | 946 | 954 | 920 | 931 | 0% | 4,000 | 14億6260万 | +4.14% | 12 | 1.71 |
| 2025 | ||||||||||
| 12/30 | 897 | 974 | 897 | 931 | +3.79% | 8,800 | 14億6260万 | +4.37% | 12 | 1.78 |
| 12/29 | 913 | 913 | 891 | 897 | -0.77% | 3,100 | 14億918万 | +0.9% | 11.56 | 1.71 |
| 12/26 | 912 | 919 | 901 | 904 | +0.22% | 11,500 | 14億2018万 | +1.8% | 11.65 | 1.72 |
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 | 1,049 2026/5/29 | 3,000 | 16億4797万 | +1.25% 1,036 | |||
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）
- 2026/05/29 vs 2025/12/30
- 13%（1.13倍）
- 過去安値
615円（2024/08/07） - 71%（1.71倍）
1,049円（5/29）
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。
