- 9682
- 2026/10/02
- 時価
- 1805億円
- PER 予
- 14.73倍
- 2010年以降
- 8.17-94.2倍
（2010-2026年） - PBR
- 2.88倍
- 2010年以降
- 0.53-3.42倍
（2010-2026年） - 配当 予
- 3.45%
- ROE 予
- 19.55%
- ROA 予
- 14.58%
- 資料
- Link
- CSV,JSON
DTS（9682）の株価チャート
株価
10/2
- 前日 (10/1)
- 1,114
- 始値
- 1,114
- 高値
- 1,121
- 安値
- 1,090
- 終値 -1.17%
- 1,101
- 出来高 -18.44%
- 689,000
乖離率
- 株価（5日）
移動平均値 - -2.74%
1,132 - 株価（25日）
移動平均値 - -1.52%
1,118 - 出来高（5日）
移動平均値 - -34.82%
1,057,100
2026/05/11～2026/10/02
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 | ||||||||||
| 10/02 | 1,114 | 1,121 | 1,090 | 1,101 | -1.17% | 689,000 | - | -1.52% | - | - |
| 10/01 | 1,134 | 1,138 | 1,110 | 1,114 | -1.24% | 844,800 | - | -0.45% | - | - |
| 09/30 | 1,171 | 1,173 | 1,121 | 1,128 | -3.01% | 1,192,800 | - | +0.8% | - | - |
| 09/29 | 1,149 | 1,169 | 1,141 | 1,163 | +0.69% | 1,224,500 | - | +3.93% | - | - |
| 09/28 | 1,166 | 1,175 | 1,150 | 1,155 | +0.26% | 1,334,400 | - | +3.4% | - | - |
| 09/25 | 1,129 | 1,160 | 1,129 | 1,152 | +0.96% | 919,600 | - | +3.32% | - | - |
| 09/24 | 1,095 | 1,142 | 1,094 | 1,141 | +2.7% | 858,700 | - | +2.61% | - | - |
| 09/18 | 1,112 | 1,115 | 1,106 | 1,111 | -0.18% | 403,100 | - | +0.09% | - | - |
| 09/17 | 1,097 | 1,117 | 1,097 | 1,113 | +1.46% | 358,300 | - | +0.36% | - | - |
| 09/16 | 1,110 | 1,112 | 1,097 | 1,097 | -0.36% | 375,000 | - | -0.99% | - | - |
| 09/15 | 1,115 | 1,115 | 1,093 | 1,101 | +0.64% | 333,500 | - | -0.63% | - | - |
| 09/14 | 1,084 | 1,103 | 1,078 | 1,094 | +2.15% | 366,300 | - | -1.08% | - | - |
| 09/11 | 1,072 | 1,077 | 1,064 | 1,071 | -0.56% | 567,600 | - | -2.99% | - | - |
| 09/10 | 1,063 | 1,081 | 1,061 | 1,077 | +0.65% | 444,300 | - | -2.36% | - | - |
| 09/09 | 1,079 | 1,082 | 1,066 | 1,070 | -1.92% | 397,500 | - | -2.82% | - | - |
| 09/08 | 1,084 | 1,099 | 1,081 | 1,091 | +0.18% | 353,200 | - | -0.82% | - | - |
| 09/07 | 1,112 | 1,115 | 1,089 | 1,089 | -3.8% | 781,800 | - | -1% | - | - |
| 09/04 | 1,128 | 1,136 | 1,122 | 1,132 | +1.25% | 415,500 | - | +2.63% | - | - |
| 09/03 | 1,104 | 1,126 | 1,103 | 1,118 | -1.84% | 733,000 | - | +1.27% | - | - |
| 09/02 | 1,144 | 1,148 | 1,135 | 1,139 | -1.47% | 540,200 | - | +2.98% | - | - |
| 09/01 | 1,157 | 1,160 | 1,143 | 1,156 | +0.7% | 414,200 | - | +4.52% | - | - |
| 08/31 | 1,150 | 1,154 | 1,139 | 1,148 | +0.35% | 479,100 | - | +3.99% | - | - |
| 08/28 | 1,127 | 1,150 | 1,120 | 1,144 | +2.05% | 1,231,900 | - | +3.91% | - | - |
| 08/27 | 1,126 | 1,139 | 1,113 | 1,121 | -0.44% | 441,800 | - | +2.09% | - | - |
| 08/26 | 1,126 | 1,136 | 1,124 | 1,126 | +0.54% | 321,000 | - | +2.64% | - | - |
| 08/25 | 1,135 | 1,137 | 1,120 | 1,120 | -0.36% | 222,000 | - | +2.28% | - | - |
| 08/24 | 1,128 | 1,143 | 1,122 | 1,124 | +0.72% | 403,300 | - | +2.84% | - | - |
| 08/21 | 1,124 | 1,133 | 1,109 | 1,116 | -0.53% | 408,100 | - | +2.29% | - | - |
| 08/20 | 1,116 | 1,124 | 1,107 | 1,122 | +2.47% | 358,300 | - | +3.03% | - | - |
| 08/19 | 1,107 | 1,107 | 1,083 | 1,095 | +0.09% | 468,500 | - | +0.74% | - | - |
| 08/18 | 1,078 | 1,105 | 1,074 | 1,094 | +1.2% | 468,800 | - | +0.74% | - | - |
| 08/17 | 1,082 | 1,105 | 1,081 | 1,081 | -1.55% | 626,700 | - | -0.28% | - | - |
| 08/14 | 1,077 | 1,102 | 1,075 | 1,098 | +2.33% | 515,000 | - | +1.29% | - | - |
| 08/13 | 1,082 | 1,088 | 1,058 | 1,073 | -1.47% | 561,100 | - | -0.92% | - | - |
| 08/12 | 1,061 | 1,089 | 1,057 | 1,089 | +3.71% | 763,900 | - | +0.55% | - | - |
| 08/10 | 1,060 | 1,060 | 1,039 | 1,050 | +0.19% | 598,700 | - | -2.96% | - | - |
| 08/07 | 1,044 | 1,063 | 1,040 | 1,048 | +0.58% | 719,400 | - | -3.14% | - | - |
| 08/06 | 1,045 | 1,049 | 1,030 | 1,042 | -0.19% | 521,600 | - | -3.61% | - | - |
| 08/05 | 1,053 | 1,053 | 1,034 | 1,044 | -0.1% | 573,200 | - | -3.33% | - | - |
| 08/04 | 1,075 | 1,075 | 1,039 | 1,045 | -3.24% | 704,600 | - | -3.06% | - | - |
| 08/03 | 1,080 | 1,111 | 1,068 | 1,080 | -6.74% | 1,163,300 | - | +0.37% | - | - |
| 07/31 | 1,144 | 1,160 | 1,133 | 1,158 | -1.36% | 1,721,700 | - | +8.02% | - | - |
| 07/30 | 1,186 | 1,192 | 1,162 | 1,174 | +0.6% | 836,600 | - | +10.34% | - | - |
| 07/29 | 1,137 | 1,181 | 1,124 | 1,167 | +3.18% | 1,077,300 | - | +10.51% | - | - |
| 07/28 | 1,131 | 1,140 | 1,120 | 1,131 | +1.07% | 660,600 | - | +7.82% | - | - |
| 07/27 | 1,095 | 1,121 | 1,095 | 1,119 | +4.09% | 560,100 | - | +7.29% | - | - |
| 07/24 | 1,059 | 1,075 | 1,043 | 1,075 | +1.42% | 388,400 | - | +3.66% | - | - |
| 07/23 | 1,064 | 1,075 | 1,051 | 1,060 | -2.03% | 335,800 | - | +2.61% | - | - |
| 07/22 | 1,073 | 1,084 | 1,065 | 1,082 | 0% | 393,400 | - | +5.05% | - | - |
| 07/21 | 1,085 | 1,099 | 1,082 | 1,082 | +0.37% | 368,100 | - | +5.56% | - | - |
| 07/17 | 1,081 | 1,089 | 1,078 | 1,078 | +0.56% | 284,800 | - | +5.58% | - | - |
| 07/16 | 1,066 | 1,086 | 1,066 | 1,072 | +0.66% | 309,300 | - | +5.41% | - | - |
| 07/15 | 1,068 | 1,070 | 1,056 | 1,065 | -0.47% | 564,500 | - | +5.03% | - | - |
| 07/14 | 1,071 | 1,082 | 1,067 | 1,070 | +0.38% | 579,900 | - | +5.73% | - | - |
| 07/13 | 1,066 | 1,073 | 1,061 | 1,066 | +0.47% | 416,700 | - | +5.75% | - | - |
| 07/10 | 1,072 | 1,073 | 1,059 | 1,061 | -1.21% | 509,400 | - | +5.57% | - | - |
| 07/09 | 1,072 | 1,082 | 1,068 | 1,074 | +0.09% | 511,700 | - | +6.97% | - | - |
| 07/08 | 1,077 | 1,088 | 1,067 | 1,073 | -0.28% | 557,800 | - | +7.19% | - | - |
| 07/07 | 1,060 | 1,086 | 1,060 | 1,076 | +1.7% | 488,200 | - | +7.82% | - | - |
| 07/06 | 1,046 | 1,063 | 1,040 | 1,058 | +1.15% | 447,200 | - | +6.22% | - | - |
| 07/03 | 1,050 | 1,053 | 1,041 | 1,046 | +1.16% | 483,500 | - | +5.23% | - | - |
| 07/02 | 1,031 | 1,040 | 1,008 | 1,034 | +2.89% | 567,600 | - | +4.23% | - | - |
| 07/01 | 1,000 | 1,009 | 999 | 1,005 | +0.5% | 279,400 | - | +1.41% | - | - |
| 06/30 | 999 | 1,009 | 996 | 1,000 | +0.1% | 415,800 | - | +0.91% | - | - |
| 06/29 | 988 | 1,004 | 979 | 999 | +2.25% | 616,600 | - | +0.81% | - | - |
| 06/26 | 967 | 986 | 963 | 977 | +1.03% | 405,200 | - | -1.51% | - | - |
| 06/25 | 975 | 979 | 967 | 967 | -0.82% | 377,600 | - | -2.72% | - | - |
| 06/24 | 976 | 982 | 960 | 975 | +0.21% | 463,700 | - | -2.21% | - | - |
| 06/23 | 969 | 983 | 959 | 973 | -0.41% | 725,300 | - | -2.6% | - | - |
| 06/22 | 971 | 997 | 971 | 977 | +0.41% | 545,600 | - | -2.5% | - | - |
| 06/19 | 974 | 979 | 966 | 973 | -1.52% | 844,400 | - | -2.99% | - | - |
| 06/18 | 971 | 992 | 968 | 988 | +1.96% | 597,100 | - | -1.69% | - | - |
| 06/17 | 988 | 992 | 968 | 969 | -0.72% | 472,500 | - | -3.68% | - | - |
| 06/16 | 975 | 979 | 961 | 976 | +0.1% | 607,300 | - | -3.17% | - | - |
| 06/15 | 982 | 991 | 975 | 975 | -0.61% | 357,700 | - | -3.47% | - | - |
| 06/12 | 990 | 995 | 974 | 981 | -1.31% | 624,300 | - | -2.97% | - | - |
| 06/11 | 1,012 | 1,013 | 992 | 994 | -0.9% | 389,200 | - | -1.78% | - | - |
| 06/10 | 988 | 1,013 | 983 | 1,003 | +1.52% | 524,500 | - | -0.79% | - | - |
| 06/09 | 994 | 1,000 | 984 | 988 | -0.6% | 412,100 | - | -2.27% | - | - |
| 06/08 | 1,010 | 1,018 | 990 | 994 | -1.97% | 456,400 | - | -1.78% | - | - |
| 06/05 | 1,023 | 1,028 | 1,011 | 1,014 | +0.2% | 410,700 | - | 0% | - | - |
| 06/04 | 993 | 1,012 | 987 | 1,012 | +1.3% | 500,300 | - | -0.39% | - | - |
| 06/03 | 1,023 | 1,024 | 991 | 999 | -2.25% | 435,200 | - | -1.77% | - | - |
| 06/02 | 1,017 | 1,023 | 999 | 1,022 | +0.99% | 532,900 | - | +0.29% | - | - |
| 06/01 | 1,013 | 1,022 | 1,005 | 1,012 | +1.4% | 611,300 | - | -0.98% | - | - |
| 05/29 | 1,008 | 1,023 | 998 | 998 | -0.6% | 555,400 | - | -2.63% | - | - |
| 05/28 | 1,012 | 1,017 | 998 | 1,004 | -0.5% | 458,600 | - | -2.33% | - | - |
| 05/27 | 1,003 | 1,013 | 1,000 | 1,009 | +0.6% | 395,200 | - | -2.32% | - | - |
| 05/26 | 1,020 | 1,025 | 1,003 | 1,003 | -1.67% | 459,700 | - | -3.19% | - | - |
| 05/25 | 1,027 | 1,032 | 1,008 | 1,020 | -0.68% | 332,700 | - | -1.83% | - | - |
| 05/22 | 1,035 | 1,045 | 1,017 | 1,027 | -0.48% | 350,100 | - | -1.34% | - | - |
| 05/21 | 1,031 | 1,052 | 1,031 | 1,032 | +0.68% | 397,800 | - | -0.96% | - | - |
| 05/20 | 1,044 | 1,047 | 1,019 | 1,025 | -1.82% | 589,600 | - | -1.63% | - | - |
| 05/19 | 1,030 | 1,048 | 1,021 | 1,044 | +2.35% | 700,400 | - | 0% | - | - |
| 05/18 | 1,025 | 1,041 | 1,018 | 1,020 | -0.49% | 419,900 | - | -2.39% | - | - |
| 05/15 | 1,004 | 1,026 | 1,002 | 1,025 | +1.89% | 445,100 | - | -2.1% | - | - |
| 05/14 | 1,001 | 1,013 | 995 | 1,006 | 0% | 552,200 | - | -4.01% | - | - |
| 05/13 | 1,028 | 1,032 | 1,006 | 1,006 | -2.24% | 436,000 | - | -4.19% | - | - |
| 05/12 | 1,019 | 1,033 | 1,012 | 1,029 | +0.98% | 670,600 | - | -2.19% | - | - |
| 05/11 | 989 | 1,029 | 989 | 1,019 | +3.03% | 723,700 | - | -3.23% | - | - |
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 | |
| 2007年 3月期 | 312 4,990 10/23 | 226 3,610 7/19 | 3,041,600 190,100 4/11 | - | - | +10.85% 8/21 | -14.56% 11/21 |
| 2008年 3月期 | 290 2,320 10/31 | 186 1,488 1/23 | 3,858,400 482,300 2/7 | - | - | +12.97% 3/31 | -16.07% 1/16 |
| 2009年 3月期 | 266 2,130 6/2 2,130 5/30 | 70 557 2/25 | 3,572,000 446,500 7/24 | - | - | +21.52% 11/26 | -42.67% 10/8 |
| 2010年 3月期 | 130 1,040 5/26 | 77 617 4/9 | 5,121,600 640,200 10/5 | - | - | +26.32% 5/26 | -11.42% 11/19 |
| 2011年 3月期 | 148 1,180 7/21 1,180 7/15 他2件 | 84 675 3/15 | 2,820,000 352,500 5/17 | 297億8749万 | 170億2502万 | +12.5% 12/14 | -21.9% 3/15 |
| 2012年 3月期 | 142 1,135 3/12 | 92 736 6/20 733 6/17 | 1,984,800 248,100 4/13 | 286億2727万 | 184億8792万 | +13.31% 9/9 | -11.51% 11/10 |
| 2013年 3月期 | 199 1,594 3/26 | 114 909 6/14 | 1,880,800 235,100 2/13 | 402億429万 | 229億2703万 | +15.59% 2/12 | -9.07% 5/18 |
| 2014年 3月期 | 257 2,059 1/17 | 159 1,271 6/7 | 2,842,400 355,300 5/10 | 519億3264万 | 320億5750万 | +10.62% 9/26 | -15.23% 6/7 |
| 2015年 3月期 | 327 2,613 1/5 | 195 1,560 5/20 | 3,154,400 394,300 8/7 | 659億578万 | 393億4673万 | +16.56% 8/7 | -9.56% 2/23 |
| 2016年 3月期 | 386 3,085 8/4 | 236 1,887 2/12 | 3,929,600 491,200 11/6 | 778億1069万 | 475億9441万 | +12.65% 8/4 | -20.71% 2/12 |
| 2017年 3月期 | 360 2,879 3/14 | 227 1,817 6/24 | 2,282,400 285,300 5/19 | 726億1490万 | 458億2885万 | +8.87% 5/8 | -15.84% 6/24 |
| 2018年 3月期 | 523 4,185 11/8 | 327 2,615 4/17 | 4,484,000 560,500 11/6 | 1055億5518万 | 659億5622万 | +28.78% 11/6 | -9.13% 8/7 |
| 2019年 3月期 | 579 4,630 6/12 | 399 3,195 12/25 | 2,451,200 306,400 2/4 | 1167億7909万 | 805億8513万 | +20.27% 2/4 | -15.23% 12/25 |
| 2020年 3月期 | 662 2,649 1/24 | 392 1,568 3/16 | 2,505,200 626,300 3/13 | 1336億2756万 | 790億9702万 | +11.54% 5/8 | -23.07% 3/16 |
| 2021年 3月期 | 674 2,696 3/23 2,697 3/22 | 426 1,704 4/6 1,704 4/3 | 2,308,400 577,100 1/28 | 1359億9845万 | 859億5748万 | +11.65% 5/11 | -11.11% 7/31 |
| 2022年 3月期 | 708 2,831 3/1 | 587 2,346 11/18 | 1,546,800 386,700 10/28 | 1428億847万 | 1183億4287万 | +10.55% 5/6 | -8.69% 10/6 |
| 2023年 3月期 | 926 3,705 9/13 | 661 2,644 4/12 | 1,647,600 411,900 8/30 | 1818億1410万 | 1297億4803万 | +8.48% 7/11 | -7.75% 12/14 |
| 2024年 3月期 | 1,039 4,155 3/21 | 745 2,979 10/30 | 972,800 243,200 3/15 | 1957億4675万 | 1417億7308万 | +8.49% 12/4 | -6.37% 7/10 |
| 2025年 3月期 | 1,111 4,445 2/14 | 865 3,460 8/5 | 2,368,400 592,100 10/30 | 1897億2252万 | 1527億7329万 | +16.53% 5/7 | -16.03% 8/5 |
| 2026年 3月期 | 1,362 10/27 | 851 3,405 4/7 | 3,406,400 851,600 5/2 | 2233億661万 | 1413億79万 | +17.72% 5/12 | -11.03% 11/6 |
| 最新 | 1,101 2026/10/2 | 689,000 | 1805億1437万 | -1.52% 1,118 | |||
年間値上がり率
- 1998/12/30 vs 1997/12/29
- 61%（1.61倍）
- 1999/12/30 vs 1998/12/30
- 447%（5.47倍）
- 2000/12/29 vs 1999/12/30
- -50%（0.5倍）
- 2001/12/28 vs 2000/12/29
- -39%（0.61倍）
- 2002/12/30 vs 2001/12/28
- -52%（0.48倍）
- 2003/12/30 vs 2002/12/30
- 8%（1.08倍）
- 2004/12/30 vs 2003/12/30
- 23%（1.23倍）
- 2005/12/30 vs 2004/12/30
- 88%（1.88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
- -53%（0.47倍）
- 2009/12/30 vs 2008/12/30
- 5%（1.05倍）
- 2010/12/30 vs 2009/12/30
- 15%（1.15倍）
- 2011/12/30 vs 2010/12/30
- -11%（0.89倍）
- 2012/12/28 vs 2011/12/30
- 18%（1.18倍）
- 2013/12/30 vs 2012/12/28
- 75%（1.75倍）
- 2014/12/30 vs 2013/12/30
- 40%（1.4倍）
- 2015/12/30 vs 2014/12/30
- 7%（1.07倍）
- 2016/12/30 vs 2015/12/30
- -10%（0.9倍）
- 2017/12/29 vs 2016/12/30
- 47%（1.47倍）
- 2018/12/28 vs 2017/12/29
- -4%（0.96倍）
- 2019/12/30 vs 2018/12/28
- 45%（1.45倍）
- 2020/12/30 vs 2019/12/30
- -16%（0.84倍）
- 2021/12/30 vs 2020/12/30
- 19%（1.19倍）
- 2022/12/30 vs 2021/12/30
- 18%（1.18倍）
- 2023/12/29 vs 2022/12/30
- 18%（1.18倍）
- 2024/12/30 vs 2023/12/29
- 19%（1.19倍）
- 2025/12/30 vs 2024/12/30
- 17%（1.17倍）
- 2026/10/02 vs 2025/12/30
- -10%（0.9倍）
- 過去安値
70円（2009/02/25） - 1481%（15.81倍）
1,101円（10/2）
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。
