ディーエムエス（9782）の株価チャート
株価
5/29
- 前日 (5/28)
- 3,360
- 始値
- 3,360
- 高値
- 3,460
- 安値
- 3,360
- 終値 +2.23%
- 3,435
- 出来高 +68.39%
- 26,100
乖離率
- 株価（5日）
移動平均値 - +1.66%
3,379 - 株価（25日）
移動平均値 - +7.78%
3,187 - 出来高（5日）
移動平均値 - +7.67%
24,240
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 | 3,360 | 3,460 | 3,360 | 3,435 | +2.23% | 26,100 | 249億4503万 | +7.78% | 16.95 | 1.17 |
| 05/28 | 3,345 | 3,365 | 3,315 | 3,360 | +1.05% | 15,500 | 244億38万 | +5.73% | 16.58 | 1.15 |
| 05/27 | 3,405 | 3,405 | 3,325 | 3,325 | -2.21% | 22,200 | 241億4621万 | +4.79% | 16.4 | 1.14 |
| 05/26 | 3,380 | 3,415 | 3,350 | 3,400 | +0.74% | 18,100 | 246億9086万 | +7.22% | 16.77 | 1.16 |
| 05/25 | 3,330 | 3,420 | 3,320 | 3,375 | +1.81% | 39,300 | 245億931万 | +6.64% | 16.65 | 1.15 |
| 05/22 | 3,365 | 3,365 | 3,315 | 3,315 | -1.49% | 21,700 | 240億7359万 | +4.91% | 16.35 | 1.13 |
| 05/21 | 3,360 | 3,395 | 3,340 | 3,365 | +1.51% | 35,700 | 244億3669万 | +6.59% | 16.6 | 1.15 |
| 05/20 | 3,380 | 3,380 | 3,300 | 3,315 | -1.04% | 30,200 | 240億7359万 | +5.04% | 16.35 | 1.13 |
| 05/19 | 3,295 | 3,385 | 3,290 | 3,350 | +1.98% | 66,600 | 243億2776万 | +6.05% | 16.53 | 1.15 |
| 05/18 | 3,245 | 3,315 | 3,210 | 3,285 | +9.83% | 114,400 | 238億5573万 | +3.82% | 16.21 | 1.12 |
| 05/15 | 3,010 | 3,010 | 2,971 | 2,991 | -0.3% | 69,700 | 217億2070万 | -5.56% | 14.76 | 1.02 |
| 05/14 | 3,015 | 3,015 | 3,000 | 3,000 | -0.5% | 23,100 | 217億8606万 | -5.75% | 14.8 | 1.03 |
| 05/13 | 3,010 | 3,030 | 3,000 | 3,015 | -0.33% | 47,600 | 218億9499万 | -5.66% | 14.87 | 1.03 |
| 05/12 | 3,040 | 3,055 | 3,015 | 3,025 | -1.31% | 52,100 | 219億6761万 | -5.76% | 14.92 | 1.03 |
| 05/11 | 3,100 | 3,105 | 3,055 | 3,065 | -0.97% | 39,100 | 222億5809万 | -4.96% | 15.12 | 1.05 |
| 05/08 | 3,090 | 3,100 | 3,060 | 3,095 | +0.16% | 16,500 | 224億7595万 | -4.33% | 15.27 | 1.06 |
| 05/07 | 3,075 | 3,095 | 3,055 | 3,090 | +0.49% | 26,100 | 224億3964万 | -4.75% | 15.24 | 1.06 |
| 05/01 | 3,060 | 3,085 | 3,025 | 3,075 | +0.33% | 30,000 | 223億3071万 | -5.73% | 15.17 | 1.05 |
| 04/30 | 3,065 | 3,080 | 3,050 | 3,065 | -1.61% | 50,000 | 222億5809万 | -6.55% | 15.12 | 1.05 |
| 04/28 | 3,080 | 3,115 | 3,060 | 3,115 | +1.14% | 29,800 | 226億2119万 | -5.61% | 15.37 | 1.06 |
| 04/27 | 3,105 | 3,105 | 3,050 | 3,080 | -0.65% | 48,000 | 223億6702万 | -7.17% | 15.19 | 1.05 |
| 04/24 | 3,160 | 3,165 | 3,095 | 3,100 | -1.27% | 41,800 | 225億1226万 | -7.07% | 15.29 | 1.06 |
| 04/23 | 3,140 | 3,150 | 3,130 | 3,140 | +0.16% | 27,800 | 228億274万 | -6.41% | 15.49 | 1.07 |
| 04/22 | 3,160 | 3,160 | 3,110 | 3,135 | -0.95% | 41,400 | 227億6643万 | -7.17% | 15.47 | 1.07 |
| 04/21 | 3,210 | 3,220 | 3,150 | 3,165 | -1.4% | 54,000 | 229億8429万 | -6.75% | 15.61 | 1.08 |
| 04/20 | 3,250 | 3,260 | 3,200 | 3,210 | -0.93% | 41,300 | 233億1108万 | -5.89% | 15.84 | 1.1 |
| 04/17 | 3,255 | 3,285 | 3,230 | 3,240 | -1.07% | 26,700 | 235億2894万 | -5.51% | 15.98 | 1.11 |
| 04/16 | 3,240 | 3,280 | 3,240 | 3,275 | +1.08% | 38,100 | 237億8311万 | -4.96% | 16.16 | 1.12 |
| 04/15 | 3,265 | 3,295 | 3,210 | 3,240 | -0.15% | 45,100 | 235億2894万 | -6.47% | 15.98 | 1.11 |
| 04/14 | 3,270 | 3,305 | 3,235 | 3,245 | -0.15% | 40,500 | 235億6525万 | -6.89% | 16.01 | 1.11 |
| 04/13 | 3,300 | 3,320 | 3,235 | 3,250 | -2.4% | 73,000 | 236億156万 | -7.25% | 16.03 | 1.11 |
| 04/10 | 3,420 | 3,420 | 3,320 | 3,330 | -2.06% | 54,500 | 241億8252万 | -5.59% | 16.43 | 1.14 |
| 04/09 | 3,450 | 3,470 | 3,400 | 3,400 | -1.73% | 27,800 | 246億9086万 | -4.14% | 16.77 | 1.16 |
| 04/08 | 3,410 | 3,460 | 3,410 | 3,460 | +2.37% | 42,400 | 251億2658万 | -2.81% | 17.07 | 1.18 |
| 04/07 | 3,380 | 3,420 | 3,370 | 3,380 | +0.3% | 26,500 | 245億4562万 | -5.48% | 16.67 | 1.16 |
| 04/06 | 3,345 | 3,380 | 3,335 | 3,370 | +0.75% | 19,500 | 244億7300万 | -6.41% | 16.62 | 1.15 |
| 04/03 | 3,370 | 3,390 | 3,335 | 3,345 | -0.3% | 31,800 | 242億9145万 | -7.85% | 16.5 | 1.14 |
| 04/02 | 3,390 | 3,430 | 3,335 | 3,355 | -1.03% | 56,100 | 243億6407万 | -8.21% | 16.55 | 1.15 |
| 04/01 | 3,385 | 3,405 | 3,340 | 3,390 | +1.95% | 29,500 | 246億1824万 | -7.88% | 16.72 | 1.16 |
| 03/31 | 3,325 | 3,365 | 3,290 | 3,325 | +0.3% | 46,500 | 241億4621万 | -10.21% | 16.45 | 1.14 |
| 03/30 | 3,280 | 3,350 | 3,255 | 3,315 | -6.36% | 61,000 | 240億7359万 | -11.01% | 16.4 | 1.13 |
| 03/27 | 3,515 | 3,590 | 3,510 | 3,540 | +0.28% | 51,700 | 257億755万 | -5.65% | 17.51 | 1.21 |
| 03/26 | 3,575 | 3,585 | 3,530 | 3,530 | -0.7% | 44,600 | 256億3493万 | -6.32% | 17.46 | 1.21 |
| 03/25 | 3,580 | 3,590 | 3,545 | 3,555 | -0.56% | 36,600 | 258億1648万 | -6.05% | 17.59 | 1.22 |
| 03/24 | 3,625 | 3,625 | 3,565 | 3,575 | +1.42% | 30,700 | 259億6172万 | -5.9% | 17.68 | 1.22 |
| 03/23 | 3,575 | 3,575 | 3,500 | 3,525 | -1.54% | 41,800 | 255億9862万 | -7.53% | 17.44 | 1.2 |
| 03/19 | 3,670 | 3,695 | 3,580 | 3,580 | -2.98% | 42,200 | 259億9803万 | -6.48% | 17.71 | 1.22 |
| 03/18 | 3,615 | 3,700 | 3,605 | 3,690 | +3.36% | 53,200 | 267億9685万 | -3.91% | 18.25 | 1.26 |
| 03/17 | 3,610 | 3,625 | 3,560 | 3,570 | -0.56% | 42,600 | 259億2541万 | -7.13% | 17.66 | 1.22 |
| 03/16 | 3,650 | 3,655 | 3,585 | 3,590 | -1.64% | 54,700 | 260億7065万 | -6.85% | 17.76 | 1.23 |
| 03/13 | 3,670 | 3,685 | 3,645 | 3,650 | -0.27% | 31,200 | 265億637万 | -5.49% | 18.06 | 1.25 |
| 03/12 | 3,730 | 3,730 | 3,660 | 3,660 | -1.88% | 52,600 | 265億7899万 | -5.4% | 18.1 | 1.25 |
| 03/11 | 3,790 | 3,805 | 3,730 | 3,730 | -0.67% | 32,900 | 270億8733万 | -3.74% | 18.45 | 1.28 |
| 03/10 | 3,800 | 3,815 | 3,750 | 3,755 | +0.4% | 42,600 | 272億6888万 | -3.1% | 18.57 | 1.28 |
| 03/09 | 3,710 | 3,745 | 3,635 | 3,740 | -2.09% | 68,900 | 271億5995万 | -3.46% | 18.5 | 1.28 |
| 03/06 | 3,830 | 3,830 | 3,775 | 3,820 | -0.26% | 41,800 | 277億4091万 | -1.37% | 18.9 | 1.31 |
| 03/05 | 3,860 | 3,895 | 3,825 | 3,830 | +3.1% | 60,000 | 278億1353万 | -1.06% | 18.95 | 1.31 |
| 03/04 | 3,810 | 3,840 | 3,685 | 3,715 | -4.01% | 103,100 | 269億7840万 | -3.96% | 18.38 | 1.27 |
| 03/03 | 4,000 | 4,000 | 3,860 | 3,870 | -3.25% | 81,900 | 281億401万 | +0.03% | 19.14 | 1.32 |
| 03/02 | 4,020 | 4,030 | 3,930 | 4,000 | -2.2% | 81,900 | 290億4808万 | +3.39% | 19.79 | 1.37 |
| 02/27 | 3,985 | 4,090 | 3,980 | 4,090 | +2.76% | 59,200 | 297億166万 | +5.9% | 20.23 | 1.4 |
| 02/26 | 3,995 | 3,995 | 3,965 | 3,980 | +0.25% | 30,600 | 289億283万 | +3.48% | 19.69 | 1.36 |
| 02/25 | 3,975 | 4,000 | 3,940 | 3,970 | -0.13% | 31,000 | 288億3021万 | +3.44% | 19.64 | 1.36 |
| 02/24 | 3,870 | 3,980 | 3,840 | 3,975 | +2.71% | 66,500 | 288億6652万 | +3.76% | 19.66 | 1.36 |
| 02/20 | 4,000 | 4,000 | 3,865 | 3,870 | -3.25% | 40,300 | 281億401万 | +1.15% | 19.14 | 1.32 |
| 02/19 | 3,945 | 4,005 | 3,915 | 4,000 | +1.52% | 29,200 | 290億4808万 | +4.66% | 19.79 | 1.37 |
| 02/18 | 3,930 | 3,975 | 3,910 | 3,940 | +0.38% | 44,600 | 286億1235万 | +3.41% | 19.49 | 1.35 |
| 02/17 | 3,935 | 3,935 | 3,885 | 3,925 | +0.26% | 22,800 | 285億342万 | +3.34% | 19.42 | 1.34 |
| 02/16 | 3,905 | 3,930 | 3,885 | 3,915 | +0.38% | 28,600 | 284億3080万 | +3.38% | 19.37 | 1.34 |
| 02/13 | 3,910 | 3,940 | 3,880 | 3,900 | -0.64% | 43,100 | 283億2187万 | +3.34% | 19.29 | 1.33 |
| 02/12 | 3,900 | 3,925 | 3,875 | 3,925 | +0.77% | 35,600 | 285億342万 | +4.47% | 19.42 | 1.34 |
| 02/10 | 3,810 | 3,895 | 3,810 | 3,895 | +2.77% | 60,700 | 282億8556万 | +4.23% | 19.27 | 1.33 |
| 02/09 | 3,850 | 3,865 | 3,770 | 3,790 | -0.66% | 70,200 | 275億2305万 | +1.96% | 18.75 | 1.3 |
| 02/06 | 3,790 | 3,830 | 3,780 | 3,815 | +0.39% | 42,600 | 277億460万 | +3.14% | 18.87 | 1.3 |
| 02/05 | 3,825 | 3,830 | 3,785 | 3,800 | -0.26% | 30,900 | 275億9567万 | +3.26% | 18.8 | 1.3 |
| 02/04 | 3,810 | 3,825 | 3,795 | 3,810 | 0% | 24,000 | 276億6829万 | +4.1% | 18.85 | 1.3 |
| 02/03 | 3,740 | 3,810 | 3,735 | 3,810 | +2.28% | 61,200 | 276億6829万 | +4.73% | 18.85 | 1.3 |
| 02/02 | 3,745 | 3,775 | 3,690 | 3,725 | -0.27% | 66,000 | 270億5102万 | +3.04% | 18.43 | 1.27 |
| 01/30 | 3,730 | 3,755 | 3,685 | 3,735 | +0.13% | 45,000 | 271億2364万 | +3.95% | 18.48 | 1.28 |
| 01/29 | 3,775 | 3,775 | 3,700 | 3,730 | -1.06% | 47,100 | 270億8733万 | +4.45% | 18.45 | 1.28 |
| 01/28 | 3,745 | 3,810 | 3,690 | 3,770 | +0.53% | 76,900 | 273億7781万 | +6.23% | 18.65 | 1.29 |
| 01/27 | 3,740 | 3,765 | 3,715 | 3,750 | +0.27% | 42,800 | 272億3257万 | +6.35% | 18.55 | 1.28 |
| 01/26 | 3,825 | 3,840 | 3,740 | 3,740 | -3.48% | 67,900 | 271億5995万 | +6.77% | 18.5 | 1.28 |
| 01/23 | 3,800 | 3,875 | 3,795 | 3,875 | +1.71% | 40,800 | 281億4032万 | +11.29% | 19.17 | 1.32 |
| 01/22 | 3,710 | 3,815 | 3,705 | 3,810 | +2.97% | 53,500 | 276億6829万 | +10.27% | 18.85 | 1.3 |
| 01/21 | 3,720 | 3,730 | 3,685 | 3,700 | -1.86% | 71,100 | 268億6947万 | +7.87% | 18.3 | 1.26 |
| 01/20 | 3,835 | 3,840 | 3,760 | 3,770 | -1.05% | 47,000 | 273億7781万 | +10.56% | 18.65 | 1.29 |
| 01/19 | 3,830 | 3,850 | 3,780 | 3,810 | -0.52% | 67,500 | 276億6829万 | +12.49% | 18.85 | 1.3 |
| 01/16 | 3,800 | 3,830 | 3,760 | 3,830 | +1.06% | 87,100 | 278億1353万 | +13.92% | 18.95 | 1.31 |
| 01/15 | 3,695 | 3,790 | 3,695 | 3,790 | +2.57% | 68,100 | 275億2305万 | +13.58% | 18.75 | 1.3 |
| 01/14 | 3,645 | 3,705 | 3,635 | 3,695 | +1.79% | 54,500 | 268億3316万 | +11.53% | 18.28 | 1.26 |
| 01/13 | 3,700 | 3,720 | 3,605 | 3,630 | -0.95% | 92,300 | 263億6113万 | +10.27% | 17.96 | 1.24 |
| 01/09 | 3,605 | 3,665 | 3,605 | 3,665 | +2.37% | 67,900 | 266億1530万 | +11.98% | 18.13 | 1.25 |
| 01/08 | 3,495 | 3,585 | 3,495 | 3,580 | +3.02% | 64,100 | 259億9803万 | +10.09% | 17.71 | 1.22 |
| 01/07 | 3,425 | 3,485 | 3,420 | 3,475 | +1.46% | 55,600 | 252億3551万 | +7.42% | 17.19 | 1.19 |
| 01/06 | 3,400 | 3,425 | 3,390 | 3,425 | +0.74% | 41,700 | 248億7241万 | +6.23% | 16.94 | 1.17 |
| 01/05 | 3,335 | 3,400 | 3,335 | 3,400 | +1.95% | 75,200 | 246億9086万 | +5.75% | 16.82 | 1.16 |
| 2025 | ||||||||||
| 12/30 | 3,350 | 3,350 | 3,315 | 3,335 | -0.15% | 22,300 | 242億1883万 | +3.99% | 16.5 | 1.17 |
| 12/29 | 3,290 | 3,355 | 3,280 | 3,340 | +1.52% | 51,900 | 242億5514万 | +4.38% | 16.52 | 1.18 |
| 12/26 | 3,290 | 3,290 | 3,270 | 3,290 | +0.3% | 20,400 | 238億9204万 | +3.04% | 16.27 | 1.16 |
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 | 1,119 4/3 | 589 12/1 | 36,000 5/24 5/23 | - | - | +10.03% 2/14 | -15.78% 10/4 |
| 2008年 3月期 | 692 4/10 | 450 3/31 | 29,000 9/27 | - | - | +6.28% 6/20 | -11.92% 9/18 |
| 2009年 3月期 | 470 6/20 | 350 10/14 | 30,000 8/13 | - | - | +7.19% 11/5 | -17.07% 4/15 |
| 2010年 3月期 | 438 7/7 | 309 5/1 | 10,100 1/29 | - | - | +14.16% 5/21 | -7.48% 9/9 |
| 2011年 3月期 | 420 2/21 | 300 3/15 | 17,300 1/24 | 30億5004万 | 21億7860万 | +4.62% 7/7 | -12.8% 3/15 |
| 2012年 3月期 | 420 3/26 | 322 12/19 | 16,100 3/26 | 30億5004万 | 23億3836万 | +11.41% 3/12 | -8.38% 6/15 |
| 2013年 3月期 | 803 3/25 | 360 11/12 | 77,200 2/28 | 58億3138万 | 26億1432万 | +30.15% 3/25 | -7.2% 4/16 |
| 2014年 3月期 | 1,900 12/3 | 524 9/3 | 1,566,700 11/1 | 137億9780万 | 38億528万 | +78.14% 11/1 | -26.95% 2/4 |
| 2015年 3月期 | 865 6/17 6/16 | 669 5/20 | 148,600 9/16 | 62億8164万 | 48億5829万 | +14.33% 6/16 | -7.65% 8/6 |
| 2016年 3月期 | 1,010 6/12 | 595 2/12 | 1,588,500 6/12 | 73億3464万 | 43億2090万 | +27.71% 6/12 | -16.22% 8/25 |
| 2017年 3月期 | 976 1/27 | 625 6/24 | 164,300 5/17 | 70億8773万 | 45億3876万 | +15.36% 10/31 | -8.53% 6/24 |
| 2018年 3月期 | 1,789 11/27 | 841 4/17 | 562,600 11/10 | 129億9175万 | 61億735万 | +25% 11/10 | -8.33% 2/14 |
| 2019年 3月期 | 1,879 3/29 | 1,270 6/22 | 252,500 7/27 | 136億4533万 | 92億2276万 | +27.88% 7/27 | -11.24% 1/10 |
| 2020年 3月期 | 2,414 1/22 | 1,265 3/23 | 303,200 9/12 | 175億3051万 | 91億8645万 | +16.91% 4/14 | -33.83% 3/13 |
| 2021年 3月期 | 1,964 5/22 | 1,298 11/19 | 231,200 3/2 | 142億6260万 | 94億2610万 | +15.28% 5/21 | -8.19% 1/15 |
| 2022年 3月期 | 1,675 7/5 | 1,043 3/17 3/14 | 146,400 3/2 | 121億6388万 | 75億7428万 | +7.22% 5/20 | -8.46% 3/9 |
| 2023年 3月期 | 1,642 3/2 | 1,055 5/6 4/18 | 141,600 3/2 | 119億2423万 | 76億6143万 | +21.09% 3/6 | -4.64% 6/20 |
| 2024年 3月期 | 1,965 1/25 | 1,281 6/2 | 159,200 7/7 | 142億6986万 | 93億264万 | +17.43% 12/13 | -10.43% 10/27 |
| 2025年 3月期 | 3,205 3/24 | 1,363 8/6 | 493,100 3/24 | 232億7477万 | 98億9813万 | +47.69% 3/24 | -18.99% 8/5 |
| 2026年 3月期 | 4,090 2/27 | 2,375 4/4 | 215,900 9/29 | 297億166万 | 172億4729万 | +13.91% 1/16 | -11.09% 10/2 |
| 最新 | 3,435 2026/5/29 | 26,100 | 249億4503万 | +7.78% 3,187 | |||
年間値上がり率
- 1996/12/30 vs 1995/12/29
- -48%（0.52倍）
- 1997/12/26 vs 1996/12/30
- -65%（0.35倍）
- 1998/12/30 vs 1997/12/26
- -18%（0.82倍）
- 1999/12/30 vs 1998/12/30
- 365%（4.65倍）
- 2000/12/28 vs 1999/12/30
- -74%（0.26倍）
- 2001/12/28 vs 2000/12/28
- 2%（1.02倍）
- 2002/12/30 vs 2001/12/28
- -5%（0.95倍）
- 2003/12/30 vs 2002/12/30
- 18%（1.18倍）
- 2004/12/30 vs 2003/12/30
- 10%（1.1倍）
- 2005/12/30 vs 2004/12/30
- 74%（1.74倍）
- 2006/12/29 vs 2005/12/30
- -29%（0.71倍）
- 2007/12/27 vs 2006/12/29
- -24%（0.76倍）
- 2008/12/26 vs 2007/12/27
- -14%（0.86倍）
- 2009/12/30 vs 2008/12/26
- -6%（0.94倍）
- 2010/12/30 vs 2009/12/30
- -1%（0.99倍）
- 2011/12/30 vs 2010/12/30
- -10%（0.9倍）
- 2012/12/28 vs 2011/12/30
- 9%（1.09倍）
- 2013/12/30 vs 2012/12/28
- 155%（2.55倍）
- 2014/12/30 vs 2013/12/30
- -22%（0.78倍）
- 2015/12/30 vs 2014/12/30
- -2%（0.98倍）
- 2016/12/30 vs 2015/12/30
- 18%（1.18倍）
- 2017/12/29 vs 2016/12/30
- 68%（1.68倍）
- 2018/12/28 vs 2017/12/29
- 11%（1.11倍）
- 2019/12/30 vs 2018/12/28
- 30%（1.3倍）
- 2020/12/30 vs 2019/12/30
- -30%（0.7倍）
- 2021/12/30 vs 2020/12/30
- -16%（0.84倍）
- 2022/12/30 vs 2021/12/30
- -9%（0.91倍）
- 2023/12/29 vs 2022/12/30
- 52%（1.52倍）
- 2024/12/30 vs 2023/12/29
- 2%（1.02倍）
- 2025/12/30 vs 2024/12/30
- 83%（1.83倍）
- 2026/05/29 vs 2025/12/30
- 3%（1.03倍）
- 過去安値
271円（1998/10/26） - 1168%（12.68倍）
3,435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。
