- 9782
- 2026/09/25
- 時価
- 251億円
- PER 予
- 17.09倍
- 2010年以降
- 4.18-21.52倍
（2010-2026年） - PBR
- 1.21倍
- 2010年以降
- 0.35-1.4倍
（2010-2026年） - 配当 予
- 6.7%
- ROE 予
- 7.09%
- ROA 予
- 5.5%
- 資料
- Link
- CSV,JSON
ディーエムエス（9782）の株価チャート
株価
9/25
- 前日 (9/24)
- 3,480
- 始値
- 3,480
- 高値
- 3,490
- 安値
- 3,465
- 終値 -0.43%
- 3,465
- 出来高 +4.43%
- 33,000
乖離率
- 株価（5日）
移動平均値 - -0.4%
3,479 - 株価（25日）
移動平均値 - -0.37%
3,478 - 出来高（5日）
移動平均値 - +21.86%
27,080
2026/04/28～2026/09/25
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 | ||||||||||
| 09/25 | 3,480 | 3,490 | 3,465 | 3,465 | -0.43% | 33,000 | - | -0.37% | - | - |
| 09/24 | 3,480 | 3,495 | 3,465 | 3,480 | +0.14% | 31,600 | - | +0.09% | - | - |
| 09/18 | 3,500 | 3,500 | 3,465 | 3,475 | -0.43% | 23,100 | - | -0.03% | - | - |
| 09/17 | 3,500 | 3,500 | 3,480 | 3,490 | +0.14% | 21,200 | - | +0.43% | - | - |
| 09/16 | 3,495 | 3,515 | 3,470 | 3,485 | -0.43% | 26,500 | - | +0.35% | - | - |
| 09/15 | 3,450 | 3,500 | 3,440 | 3,500 | +1.74% | 24,900 | - | +0.81% | - | - |
| 09/14 | 3,385 | 3,445 | 3,365 | 3,440 | +1.62% | 40,800 | - | -0.84% | - | - |
| 09/11 | 3,415 | 3,415 | 3,385 | 3,385 | -1.17% | 39,900 | - | -2.37% | - | - |
| 09/10 | 3,410 | 3,430 | 3,380 | 3,425 | +0.44% | 40,500 | - | -1.21% | - | - |
| 09/09 | 3,450 | 3,450 | 3,400 | 3,410 | -1.16% | 72,800 | - | -1.59% | - | - |
| 09/08 | 3,515 | 3,515 | 3,450 | 3,450 | -1.99% | 62,400 | - | -0.4% | - | - |
| 09/07 | 3,545 | 3,550 | 3,510 | 3,520 | -0.85% | 34,700 | - | +1.7% | - | - |
| 09/04 | 3,535 | 3,570 | 3,535 | 3,550 | 0% | 15,000 | - | +2.69% | - | - |
| 09/03 | 3,505 | 3,550 | 3,505 | 3,550 | +1.43% | 32,200 | - | +2.78% | - | - |
| 09/02 | 3,545 | 3,545 | 3,500 | 3,500 | -1.27% | 32,400 | - | +1.3% | - | - |
| 09/01 | 3,555 | 3,580 | 3,520 | 3,545 | -0.28% | 44,900 | - | +2.63% | - | - |
| 08/31 | 3,520 | 3,555 | 3,500 | 3,555 | +0.99% | 28,900 | - | +2.98% | - | - |
| 08/28 | 3,490 | 3,520 | 3,490 | 3,520 | +0.86% | 18,900 | - | +2.09% | - | - |
| 08/27 | 3,480 | 3,510 | 3,470 | 3,490 | +0.14% | 18,000 | - | +1.28% | - | - |
| 08/26 | 3,480 | 3,500 | 3,475 | 3,485 | +0.14% | 17,900 | - | +1.13% | - | - |
| 08/25 | 3,445 | 3,480 | 3,430 | 3,480 | +1.16% | 30,000 | - | +0.99% | - | - |
| 08/24 | 3,445 | 3,465 | 3,435 | 3,440 | -0.43% | 50,000 | - | -0.12% | - | - |
| 08/21 | 3,465 | 3,465 | 3,430 | 3,455 | +0.44% | 26,100 | - | +0.29% | - | - |
| 08/20 | 3,420 | 3,455 | 3,400 | 3,440 | +1.03% | 28,700 | - | -0.17% | - | - |
| 08/19 | 3,445 | 3,445 | 3,405 | 3,405 | -1.45% | 40,200 | - | -1.19% | - | - |
| 08/18 | 3,450 | 3,455 | 3,425 | 3,455 | +0.44% | 22,800 | - | +0.2% | - | - |
| 08/17 | 3,470 | 3,475 | 3,435 | 3,440 | -0.43% | 27,100 | - | -0.26% | - | - |
| 08/14 | 3,445 | 3,465 | 3,430 | 3,455 | +0.14% | 26,500 | - | +0.12% | - | - |
| 08/13 | 3,460 | 3,475 | 3,445 | 3,450 | -0.14% | 17,800 | - | -0.03% | - | - |
| 08/12 | 3,420 | 3,455 | 3,420 | 3,455 | +1.17% | 12,700 | - | +0.06% | - | - |
| 08/10 | 3,395 | 3,430 | 3,395 | 3,415 | +0.59% | 11,800 | - | -1.1% | - | - |
| 08/07 | 3,380 | 3,400 | 3,375 | 3,395 | +0.44% | 14,300 | - | -1.71% | - | - |
| 08/06 | 3,380 | 3,400 | 3,375 | 3,380 | 0% | 13,100 | - | -2.14% | - | - |
| 08/05 | 3,375 | 3,395 | 3,365 | 3,380 | -0.29% | 27,200 | - | -2.14% | - | - |
| 08/04 | 3,375 | 3,415 | 3,375 | 3,390 | +0.15% | 23,700 | - | -1.85% | - | - |
| 08/03 | 3,445 | 3,445 | 3,350 | 3,385 | -1.02% | 56,800 | - | -2% | - | - |
| 07/31 | 3,490 | 3,500 | 3,420 | 3,420 | -1.44% | 67,200 | - | -0.9% | - | - |
| 07/30 | 3,560 | 3,560 | 3,455 | 3,470 | -2.53% | 46,100 | - | +0.7% | - | - |
| 07/29 | 3,465 | 3,620 | 3,390 | 3,560 | +2.45% | 124,600 | - | +3.58% | - | - |
| 07/28 | 3,505 | 3,505 | 3,460 | 3,475 | -1% | 28,400 | - | +1.43% | - | - |
| 07/27 | 3,465 | 3,525 | 3,465 | 3,510 | +1.45% | 24,400 | - | +2.63% | - | - |
| 07/24 | 3,455 | 3,510 | 3,440 | 3,460 | -0.14% | 33,600 | - | +1.35% | - | - |
| 07/23 | 3,495 | 3,510 | 3,460 | 3,465 | -0.72% | 13,600 | - | +1.61% | - | - |
| 07/22 | 3,495 | 3,505 | 3,450 | 3,490 | +0.14% | 13,400 | - | +2.47% | - | - |
| 07/21 | 3,450 | 3,485 | 3,445 | 3,485 | +1.75% | 21,200 | - | +2.59% | - | - |
| 07/17 | 3,470 | 3,510 | 3,390 | 3,425 | -1.3% | 47,800 | - | +0.97% | - | - |
| 07/16 | 3,470 | 3,500 | 3,465 | 3,470 | 0% | 9,800 | - | +2.45% | - | - |
| 07/15 | 3,450 | 3,475 | 3,450 | 3,470 | +0.58% | 11,200 | - | +2.69% | - | - |
| 07/14 | 3,450 | 3,470 | 3,440 | 3,450 | +0.15% | 13,400 | - | +2.4% | - | - |
| 07/13 | 3,495 | 3,520 | 3,430 | 3,445 | -1.43% | 31,200 | - | +2.53% | - | - |
| 07/10 | 3,500 | 3,510 | 3,475 | 3,495 | +0.58% | 11,700 | - | +4.24% | - | - |
| 07/09 | 3,460 | 3,490 | 3,440 | 3,475 | +0.43% | 12,800 | - | +3.86% | - | - |
| 07/08 | 3,490 | 3,490 | 3,435 | 3,460 | -0.86% | 19,700 | - | +3.72% | - | - |
| 07/07 | 3,475 | 3,500 | 3,460 | 3,490 | +1.01% | 14,500 | - | +4.84% | - | - |
| 07/06 | 3,470 | 3,490 | 3,450 | 3,455 | +0.14% | 23,100 | - | +4.07% | - | - |
| 07/03 | 3,405 | 3,450 | 3,405 | 3,450 | +1.47% | 15,400 | - | +4.04% | - | - |
| 07/02 | 3,420 | 3,450 | 3,400 | 3,400 | +0.74% | 21,500 | - | +2.56% | - | - |
| 07/01 | 3,410 | 3,430 | 3,375 | 3,375 | -0.44% | 18,700 | - | +1.87% | - | - |
| 06/30 | 3,380 | 3,415 | 3,360 | 3,390 | +0.3% | 14,200 | - | +2.39% | - | - |
| 06/29 | 3,345 | 3,395 | 3,345 | 3,380 | +2.27% | 35,900 | - | +2.05% | - | - |
| 06/26 | 3,295 | 3,335 | 3,275 | 3,305 | +0.3% | 26,000 | - | -0.21% | - | - |
| 06/25 | 3,260 | 3,310 | 3,260 | 3,295 | +1.38% | 29,100 | - | -0.51% | - | - |
| 06/24 | 3,260 | 3,285 | 3,250 | 3,250 | -0.91% | 17,000 | - | -1.96% | - | - |
| 06/23 | 3,335 | 3,345 | 3,270 | 3,280 | -1.65% | 40,400 | - | -1.12% | - | - |
| 06/22 | 3,330 | 3,340 | 3,305 | 3,335 | -0.74% | 17,800 | - | +0.45% | - | - |
| 06/19 | 3,355 | 3,375 | 3,330 | 3,360 | +0.15% | 10,900 | - | +1.27% | - | - |
| 06/18 | 3,370 | 3,390 | 3,345 | 3,355 | 0% | 25,400 | - | +1.57% | - | - |
| 06/17 | 3,285 | 3,365 | 3,285 | 3,355 | +2.13% | 24,100 | - | +2.01% | - | - |
| 06/16 | 3,335 | 3,335 | 3,280 | 3,285 | -1.65% | 24,700 | - | +0.27% | - | - |
| 06/15 | 3,315 | 3,375 | 3,275 | 3,340 | +1.21% | 32,800 | - | +2.3% | - | - |
| 06/12 | 3,280 | 3,310 | 3,275 | 3,300 | +0.92% | 8,800 | - | +1.41% | - | - |
| 06/11 | 3,210 | 3,270 | 3,210 | 3,270 | +1.55% | 14,700 | - | +0.74% | - | - |
| 06/10 | 3,245 | 3,255 | 3,210 | 3,220 | -0.77% | 20,400 | - | -0.59% | - | - |
| 06/09 | 3,280 | 3,340 | 3,245 | 3,245 | -0.61% | 19,400 | - | +0.37% | - | - |
| 06/08 | 3,280 | 3,300 | 3,240 | 3,265 | -1.36% | 18,200 | - | +1.21% | - | - |
| 06/05 | 3,230 | 3,315 | 3,230 | 3,310 | +2.48% | 11,900 | - | +2.8% | - | - |
| 06/04 | 3,250 | 3,265 | 3,210 | 3,230 | -1.52% | 21,800 | - | +0.59% | - | - |
| 06/03 | 3,255 | 3,285 | 3,230 | 3,280 | 0% | 38,300 | - | +2.34% | - | - |
| 06/02 | 3,325 | 3,335 | 3,240 | 3,280 | -1.65% | 45,100 | - | +2.5% | - | - |
| 06/01 | 3,420 | 3,420 | 3,330 | 3,335 | -2.91% | 37,800 | - | +4.41% | - | - |
| 05/29 | 3,360 | 3,460 | 3,360 | 3,435 | +2.23% | 26,100 | - | +7.78% | - | - |
| 05/28 | 3,345 | 3,365 | 3,315 | 3,360 | +1.05% | 15,500 | - | +5.73% | - | - |
| 05/27 | 3,405 | 3,405 | 3,325 | 3,325 | -2.21% | 22,200 | - | +4.79% | - | - |
| 05/26 | 3,380 | 3,415 | 3,350 | 3,400 | +0.74% | 18,100 | - | +7.22% | - | - |
| 05/25 | 3,330 | 3,420 | 3,320 | 3,375 | +1.81% | 39,300 | - | +6.64% | - | - |
| 05/22 | 3,365 | 3,365 | 3,315 | 3,315 | -1.49% | 21,700 | - | +4.91% | - | - |
| 05/21 | 3,360 | 3,395 | 3,340 | 3,365 | +1.51% | 35,700 | - | +6.59% | - | - |
| 05/20 | 3,380 | 3,380 | 3,300 | 3,315 | -1.04% | 30,200 | - | +5.04% | - | - |
| 05/19 | 3,295 | 3,385 | 3,290 | 3,350 | +1.98% | 66,600 | - | +6.05% | - | - |
| 05/18 | 3,245 | 3,315 | 3,210 | 3,285 | +9.83% | 114,400 | - | +3.82% | - | - |
| 05/15 | 3,010 | 3,010 | 2,971 | 2,991 | -0.3% | 69,700 | - | -5.56% | - | - |
| 05/14 | 3,015 | 3,015 | 3,000 | 3,000 | -0.5% | 23,100 | - | -5.75% | - | - |
| 05/13 | 3,010 | 3,030 | 3,000 | 3,015 | -0.33% | 47,600 | - | -5.66% | - | - |
| 05/12 | 3,040 | 3,055 | 3,015 | 3,025 | -1.31% | 52,100 | - | -5.76% | - | - |
| 05/11 | 3,100 | 3,105 | 3,055 | 3,065 | -0.97% | 39,100 | - | -4.96% | - | - |
| 05/08 | 3,090 | 3,100 | 3,060 | 3,095 | +0.16% | 16,500 | - | -4.33% | - | - |
| 05/07 | 3,075 | 3,095 | 3,055 | 3,090 | +0.49% | 26,100 | - | -4.75% | - | - |
| 05/01 | 3,060 | 3,085 | 3,025 | 3,075 | +0.33% | 30,000 | - | -5.73% | - | - |
| 04/30 | 3,065 | 3,080 | 3,050 | 3,065 | -1.61% | 50,000 | - | -6.55% | - | - |
| 04/28 | 3,080 | 3,115 | 3,060 | 3,115 | +1.14% | 29,800 | - | -5.61% | - | - |
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 | 3,465 2026/9/25 | 33,000 | 251億6289万 | -0.37% 3,478 | |||
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）
- 2026/09/25 vs 2025/12/30
- 4%（1.04倍）
- 過去安値
271円（1998/10/26） - 1179%（12.79倍）
3,465円（9/25）
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。
