エムビーエス（1401）の株価チャート
株価
7/30
- 前日 (7/29)
- 1,265
- 始値
- 1,263
- 高値
- 1,275
- 安値
- 1,263
- 終値 -0.16%
- 1,263
- 出来高 -83.48%
- 1,900
乖離率
- 株価（5日）
移動平均値 - -0.32%
1,267 - 株価（25日）
移動平均値 - -2.17%
1,291 - 出来高（5日）
移動平均値 - -67.91%
5,920
2026/03/05～2026/07/30
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 | ||||||||||
| 07/30 | 1,263 | 1,275 | 1,263 | 1,263 | -0.16% | 1,900 | 97億6551万 | -2.17% | 15.47 | 2.26 |
| 07/29 | 1,280 | 1,284 | 1,260 | 1,265 | +0.4% | 11,500 | 97億8098万 | -2.24% | 15.49 | 2.26 |
| 07/28 | 1,275 | 1,275 | 1,260 | 1,260 | -0.79% | 4,100 | 97億4232万 | -2.78% | 15.43 | 2.25 |
| 07/27 | 1,280 | 1,280 | 1,260 | 1,270 | -0.63% | 9,500 | 98億1964万 | -2.16% | 15.55 | 2.27 |
| 07/24 | 1,280 | 1,280 | 1,266 | 1,278 | +1.11% | 2,600 | 98億8149万 | -1.69% | 15.65 | 2.28 |
| 07/23 | 1,265 | 1,282 | 1,264 | 1,264 | 0% | 3,300 | 97億7324万 | -3.51% | 15.48 | 2.26 |
| 07/22 | 1,289 | 1,289 | 1,263 | 1,264 | -0.78% | 6,800 | 97億7324万 | -4.46% | 15.48 | 2.26 |
| 07/21 | 1,270 | 1,290 | 1,270 | 1,274 | +0.31% | 3,300 | 98億5056万 | -3.7% | 15.6 | 2.28 |
| 07/17 | 1,292 | 1,293 | 1,270 | 1,270 | -1.93% | 16,000 | 98億1964万 | -4.01% | 15.55 | 2.27 |
| 07/16 | 1,290 | 1,310 | 1,290 | 1,295 | +0.31% | 3,700 | 100億1294万 | -2.12% | 15.86 | 2.31 |
| 07/15 | 1,305 | 1,305 | 1,290 | 1,291 | -0.77% | 5,900 | 99億8201万 | -2.42% | 15.81 | 2.31 |
| 07/14 | 1,326 | 1,326 | 1,290 | 1,301 | -4.06% | 12,900 | 100億5933万 | -1.66% | 15.93 | 2.32 |
| 07/13 | 1,299 | 1,366 | 1,299 | 1,356 | +4.55% | 15,100 | 104億8459万 | +2.57% | 16.61 | 2.42 |
| 07/10 | 1,316 | 1,316 | 1,286 | 1,297 | -1.29% | 2,400 | 100億2840万 | -1.74% | 15.88 | 2.32 |
| 07/09 | 1,297 | 1,320 | 1,287 | 1,314 | +1.86% | 4,100 | 101億5984万 | -0.38% | 16.09 | 2.35 |
| 07/08 | 1,293 | 1,297 | 1,289 | 1,290 | -0.54% | 3,300 | 99億7428万 | -2.12% | 15.8 | 2.3 |
| 07/07 | 1,315 | 1,315 | 1,295 | 1,297 | -0.38% | 3,100 | 100億2840万 | -1.59% | 15.88 | 2.32 |
| 07/06 | 1,300 | 1,312 | 1,300 | 1,302 | +0.7% | 5,900 | 100億6706万 | -1.21% | 15.95 | 2.33 |
| 07/03 | 1,282 | 1,294 | 1,282 | 1,293 | +0.86% | 3,500 | 99億9747万 | -1.82% | 15.84 | 2.31 |
| 07/02 | 1,291 | 1,328 | 1,280 | 1,282 | -1.84% | 10,600 | 99億1242万 | -2.66% | 15.7 | 2.29 |
| 07/01 | 1,300 | 1,323 | 1,290 | 1,306 | +0.46% | 5,900 | 100億9799万 | -0.84% | 15.99 | 2.33 |
| 06/30 | 1,320 | 1,320 | 1,300 | 1,300 | -0.23% | 7,300 | 100億5160万 | -1.29% | 15.92 | 2.32 |
| 06/29 | 1,325 | 1,339 | 1,303 | 1,303 | +0.31% | 8,000 | 100億7479万 | -1.14% | 15.96 | 2.33 |
| 06/26 | 1,334 | 1,334 | 1,290 | 1,299 | -2.62% | 10,000 | 100億4386万 | -1.44% | 15.91 | 2.32 |
| 06/25 | 1,346 | 1,348 | 1,325 | 1,334 | -0.37% | 11,500 | 103億1448万 | +1.06% | 16.34 | 2.38 |
| 06/24 | 1,330 | 1,345 | 1,308 | 1,339 | +0.68% | 12,800 | 103億5314万 | +1.52% | 16.4 | 2.39 |
| 06/23 | 1,296 | 1,330 | 1,291 | 1,330 | +2.62% | 18,800 | 102億8356万 | +0.91% | 16.29 | 2.38 |
| 06/22 | 1,320 | 1,379 | 1,288 | 1,296 | -1.89% | 85,900 | 100億2067万 | -1.59% | 15.87 | 2.31 |
| 06/19 | 1,477 | 1,520 | 1,298 | 1,321 | -14.28% | 169,300 | 102億1397万 | +0.3% | 16.18 | 2.36 |
| 06/18 | 1,977 | 1,977 | 1,453 | 1,541 | -2.28% | 521,300 | 119億1501万 | +17.19% | 18.87 | 2.75 |
| 06/17 | 1,577 | 1,577 | 1,577 | 1,577 | +23.49% | 41,700 | 121億9336万 | +20.75% | 19.31 | 2.82 |
| 06/16 | 1,275 | 1,280 | 1,256 | 1,277 | +1.19% | 3,400 | 98億7376万 | -1.39% | 15.64 | 2.28 |
| 06/15 | 1,253 | 1,277 | 1,253 | 1,262 | -1.64% | 5,300 | 97億5778万 | -2.62% | 15.46 | 2.25 |
| 06/12 | 1,287 | 1,287 | 1,250 | 1,283 | -0.47% | 3,500 | 99億2015万 | -1.08% | 15.71 | 2.29 |
| 06/11 | 1,260 | 1,290 | 1,260 | 1,289 | -0.08% | 1,200 | 99億6654万 | -0.62% | 15.79 | 2.3 |
| 06/10 | 1,274 | 1,292 | 1,272 | 1,290 | +0.78% | 1,000 | 99億7428万 | -0.62% | 15.8 | 2.3 |
| 06/09 | 1,292 | 1,295 | 1,271 | 1,280 | -0.85% | 2,000 | 98億9696万 | -1.54% | 15.68 | 2.29 |
| 06/08 | 1,279 | 1,291 | 1,270 | 1,291 | +0.62% | 4,600 | 99億8201万 | -1% | 15.81 | 2.31 |
| 06/05 | 1,280 | 1,304 | 1,280 | 1,283 | +0.23% | 2,000 | 99億2015万 | -1.99% | 15.71 | 2.29 |
| 06/04 | 1,281 | 1,281 | 1,280 | 1,280 | -0.78% | 1,300 | 98億9696万 | -2.51% | 15.68 | 2.29 |
| 06/03 | 1,300 | 1,305 | 1,288 | 1,290 | 0% | 3,500 | 99億7428万 | -2.05% | 15.8 | 2.3 |
| 06/02 | 1,310 | 1,311 | 1,290 | 1,290 | +0.16% | 1,500 | 99億7428万 | -2.35% | 15.8 | 2.3 |
| 06/01 | 1,290 | 1,314 | 1,288 | 1,288 | -0.16% | 2,200 | 99億5881万 | -2.79% | 15.77 | 2.3 |
| 05/29 | 1,290 | 1,311 | 1,289 | 1,290 | 0% | 1,300 | 99億7428万 | -3.01% | 15.8 | 2.3 |
| 05/28 | 1,305 | 1,305 | 1,288 | 1,290 | -1.15% | 3,200 | 99億7428万 | -3.3% | 15.8 | 2.3 |
| 05/27 | 1,300 | 1,306 | 1,300 | 1,305 | -1.58% | 3,400 | 100億9026万 | -2.47% | 15.98 | 2.33 |
| 05/26 | 1,326 | 1,326 | 1,306 | 1,326 | +1.3% | 1,000 | 102億5263万 | -1.19% | 16.24 | 2.37 |
| 05/25 | 1,328 | 1,328 | 1,305 | 1,309 | -1.58% | 1,700 | 101億2118万 | -2.6% | 16.03 | 2.34 |
| 05/22 | 1,302 | 1,340 | 1,302 | 1,330 | +0.91% | 4,800 | 102億8356万 | -1.19% | 16.29 | 2.38 |
| 05/21 | 1,325 | 1,335 | 1,290 | 1,318 | +0.76% | 3,900 | 101億9077万 | -2.3% | 16.14 | 2.35 |
| 05/20 | 1,335 | 1,335 | 1,308 | 1,308 | +0.23% | 1,300 | 101億1345万 | -3.4% | 16.02 | 2.34 |
| 05/19 | 1,280 | 1,332 | 1,280 | 1,305 | +0.38% | 3,300 | 100億9026万 | -3.9% | 15.98 | 2.33 |
| 05/18 | 1,280 | 1,300 | 1,280 | 1,300 | +1.56% | 3,600 | 100億5160万 | -4.55% | 15.92 | 2.32 |
| 05/15 | 1,309 | 1,310 | 1,276 | 1,280 | -1.69% | 3,000 | 98億9696万 | -6.3% | 15.68 | 2.29 |
| 05/14 | 1,320 | 1,320 | 1,243 | 1,302 | -1.36% | 6,400 | 100億6706万 | -5.03% | 15.95 | 2.33 |
| 05/13 | 1,291 | 1,321 | 1,291 | 1,320 | +1.85% | 1,400 | 102億624万 | -4% | 16.17 | 2.36 |
| 05/12 | 1,317 | 1,320 | 1,290 | 1,296 | +0.47% | 3,100 | 100億2067万 | -5.88% | 15.87 | 2.31 |
| 05/11 | 1,285 | 1,292 | 1,285 | 1,290 | +0.39% | 2,500 | 99億7428万 | -6.59% | 15.8 | 2.3 |
| 05/08 | 1,302 | 1,302 | 1,277 | 1,285 | -1.31% | 5,000 | 99億3562万 | -7.15% | 15.74 | 2.3 |
| 05/07 | 1,354 | 1,355 | 1,302 | 1,302 | -3.63% | 5,600 | 100億6706万 | -6.13% | 15.95 | 2.33 |
| 05/01 | 1,373 | 1,398 | 1,351 | 1,351 | -2.1% | 4,700 | 104億4593万 | -2.81% | 16.55 | 2.41 |
| 04/30 | 1,388 | 1,400 | 1,380 | 1,380 | -1.43% | 2,000 | 106億7016万 | -0.86% | 16.9 | 2.46 |
| 04/28 | 1,388 | 1,400 | 1,380 | 1,400 | +1.08% | 2,000 | 108億2480万 | +0.43% | 17.15 | 2.5 |
| 04/27 | 1,380 | 1,395 | 1,368 | 1,385 | +0.36% | 5,500 | 107億882万 | -0.65% | 16.96 | 2.47 |
| 04/24 | 1,395 | 1,395 | 1,380 | 1,380 | -1.15% | 1,800 | 106億7016万 | -0.93% | 16.9 | 2.46 |
| 04/23 | 1,395 | 1,396 | 1,380 | 1,396 | 0% | 1,800 | 107億9387万 | +0.14% | 17.1 | 2.49 |
| 04/22 | 1,386 | 1,400 | 1,385 | 1,396 | 0% | 4,200 | 107億9387万 | +0.07% | 17.1 | 2.49 |
| 04/21 | 1,414 | 1,414 | 1,394 | 1,396 | -0.14% | 1,700 | 107億9387万 | +0.07% | 17.1 | 2.49 |
| 04/20 | 1,399 | 1,403 | 1,393 | 1,398 | +0.58% | 3,700 | 108億933万 | +0.14% | 17.12 | 2.5 |
| 04/17 | 1,387 | 1,397 | 1,385 | 1,390 | -0.64% | 1,700 | 107億4748万 | -0.5% | 17.02 | 2.48 |
| 04/16 | 1,383 | 1,399 | 1,371 | 1,399 | +1.16% | 4,000 | 108億1706万 | 0% | 17.13 | 2.5 |
| 04/15 | 1,372 | 1,388 | 1,371 | 1,383 | +0.88% | 2,200 | 106億9335万 | -1.36% | 16.94 | 2.47 |
| 04/14 | 1,400 | 1,401 | 1,364 | 1,371 | -2.14% | 12,300 | 106億57万 | -2.35% | 16.79 | 2.45 |
| 04/13 | 1,420 | 1,420 | 1,397 | 1,401 | -1.62% | 12,900 | 108億3253万 | -0.28% | 17.16 | 2.5 |
| 04/10 | 1,442 | 1,450 | 1,418 | 1,424 | +0.78% | 3,500 | 110億1036万 | +1.14% | 17.44 | 2.54 |
| 04/09 | 1,407 | 1,423 | 1,407 | 1,413 | +0.21% | 1,100 | 109億2531万 | +0.14% | 17.31 | 2.52 |
| 04/08 | 1,423 | 1,423 | 1,410 | 1,410 | +0.64% | 1,600 | 109億212万 | -0.14% | 17.27 | 2.52 |
| 04/07 | 1,406 | 1,409 | 1,399 | 1,401 | +0.07% | 2,700 | 108億3253万 | -0.92% | 17.16 | 2.5 |
| 04/06 | 1,392 | 1,416 | 1,385 | 1,400 | 0% | 4,700 | 108億2480万 | -1.27% | 17.15 | 2.5 |
| 04/03 | 1,385 | 1,408 | 1,385 | 1,400 | +1.08% | 2,800 | 108億2480万 | -1.62% | 17.15 | 2.5 |
| 04/02 | 1,370 | 1,385 | 1,370 | 1,385 | -0.14% | 1,700 | 107億882万 | -2.94% | 16.96 | 2.47 |
| 04/01 | 1,362 | 1,388 | 1,362 | 1,387 | +1.99% | 1,600 | 107億2428万 | -3.14% | 16.99 | 2.48 |
| 03/31 | 1,360 | 1,371 | 1,360 | 1,360 | +0.29% | 1,200 | 105億1552万 | -5.29% | 16.66 | 2.43 |
| 03/30 | 1,389 | 1,389 | 1,346 | 1,356 | -2.52% | 7,900 | 104億8459万 | -6.03% | 16.61 | 2.42 |
| 03/27 | 1,402 | 1,409 | 1,387 | 1,391 | -1% | 2,500 | 107億5521万 | -4.14% | 17.04 | 2.48 |
| 03/26 | 1,431 | 1,432 | 1,393 | 1,405 | -1.47% | 4,800 | 108億6346万 | -3.7% | 17.21 | 2.51 |
| 03/25 | 1,400 | 1,434 | 1,400 | 1,426 | +2% | 5,600 | 110億2583万 | -2.6% | 17.46 | 2.55 |
| 03/24 | 1,405 | 1,405 | 1,348 | 1,398 | +2.19% | 8,400 | 108億933万 | -4.77% | 17.12 | 2.5 |
| 03/23 | 1,400 | 1,400 | 1,357 | 1,368 | -2.36% | 8,000 | 105億7737万 | -7.19% | 16.75 | 2.44 |
| 03/19 | 1,420 | 1,424 | 1,401 | 1,401 | -1.75% | 4,300 | 108億3253万 | -5.53% | 17.16 | 2.5 |
| 03/18 | 1,405 | 1,426 | 1,400 | 1,426 | +2.15% | 6,200 | 110億2583万 | -4.3% | 17.46 | 2.55 |
| 03/17 | 1,403 | 1,419 | 1,396 | 1,396 | -0.64% | 6,400 | 107億9387万 | -6.56% | 17.1 | 2.49 |
| 03/16 | 1,451 | 1,451 | 1,405 | 1,405 | -1.13% | 5,100 | 108億6346万 | -6.27% | 17.21 | 2.51 |
| 03/13 | 1,423 | 1,440 | 1,400 | 1,421 | -2.2% | 10,400 | 109億8717万 | -5.46% | 17.4 | 2.54 |
| 03/12 | 1,447 | 1,474 | 1,447 | 1,453 | -1.16% | 3,800 | 112億3459万 | -3.65% | 17.8 | 2.6 |
| 03/11 | 1,462 | 1,482 | 1,441 | 1,470 | +3.01% | 5,200 | 113億6604万 | -2.65% | 18 | 2.63 |
| 03/10 | 1,440 | 1,445 | 1,427 | 1,427 | +1.21% | 2,800 | 110億3356万 | -5.56% | 17.48 | 2.55 |
| 03/09 | 1,450 | 1,450 | 1,385 | 1,410 | -4.08% | 13,300 | 109億212万 | -6.93% | 17.27 | 2.52 |
| 03/06 | 1,491 | 1,491 | 1,465 | 1,470 | -1.54% | 2,900 | 113億6604万 | -3.23% | 18 | 2.63 |
| 03/05 | 1,446 | 1,497 | 1,443 | 1,493 | +2.75% | 7,400 | 115億4387万 | -1.65% | 18.29 | 2.67 |
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 | |
| 2008年 5月期 | 194 194,000 9/28 | 136 136,000 3/6 | 20,000 20 1/11 20 9/27 | - | - | +13.53% 9/28 | -32.21% 9/3 |
| 2009年 5月期 | 150 150,000 4/2 150,000 3/18 | 29 29,300 12/8 | 30,000 30 3/17 | - | - | +171.59% 3/18 | -50.99% 12/8 |
| 2010年 5月期 | 83 83,000 5/28 | 44 43,600 1/20 | 14,000 14 5/25 | - | - | +48.96% 7/13 | -24% 11/16 |
| 2011年 5月期 | 175 175,200 5/2 | 50 49,600 3/16 | 12,000 12 2/25 | 10億8536万 | 3億727万 | +104.77% 4/28 | -39.9% 10/18 |
| 2012年 5月期 | 138 1,382 6/2 | 75 751 8/15 | 39,000 3,900 8/15 | 8億5614万 | 4億6524万 | +21.28% 9/6 | -24.71% 9/24 |
| 2013年 5月期 | 145 1,450 4/3 | 64 635 12/19 | 24,000 2,400 5/22 | 8億9827万 | 3億9338万 | +48.65% 4/2 | -15.58% 12/17 |
| 2014年 5月期 | 184 1,840 4/30 | 91 910 8/8 | 46,000 4,600 9/24 | 11億3988万 | 5億6374万 | +30.59% 4/30 | -5.61% 11/27 |
| 2015年 5月期 | 269 2,690 2/27 | 149 1,490 7/4 | 39,000 3,900 7/11 | 16億6645万 | 9億2305万 | +33.05% 2/27 | -16.15% 12/10 |
| 2016年 5月期 | 315 3,150 7/28 3,150 7/27 | 133 1,333 2/15 | 912,000 91,200 4/6 | 19億5142万 | 9億6975万 | +55.47% 4/6 | -23.33% 9/11 |
| 2017年 5月期 | 950 3/31 | 232 2,320 6/24 | 1,080,000 108,000 3/7 | 69億1125万 | 16億8780万 | +63.84% 1/11 | -27.34% 4/12 |
| 2018年 5月期 | 980 1/29 | 560 9/5 | 810,600 10/18 | 71億2950万 | 40億7400万 | +54.91% 6/25 | -7.72% 11/15 |
| 2019年 5月期 | 2,046 7/9 | 728 12/25 | 1,402,800 6/7 | 148億8465万 | 52億9911万 | +23.57% 7/9 | -28.52% 12/25 |
| 2020年 5月期 | 1,196 12/10 | 501 3/17 | 157,100 12/6 | 87億2601万 | 36億5529万 | +26.13% 12/6 | -32.4% 3/13 |
| 2021年 5月期 | 1,012 8/20 | 519 5/17 | 780,600 8/20 | 78億2478万 | 40億1290万 | +36.96% 8/19 | -12.97% 8/3 |
| 2022年 5月期 | 634 7/14 | 464 12/28 12/27 | 392,200 7/14 | 49億208万 | 35億8764万 | +18.53% 7/14 | -4.81% 10/18 |
| 2023年 5月期 | 545 7/13 | 466 1/13 12/28 | 84,900 7/14 | 42億1394万 | 36億311万 | +5.28% 7/14 | -5.42% 12/28 |
| 2024年 5月期 | 835 2/8 | 470 6/8 | 707,400 7/21 | 64億5622万 | 36億3404万 | +23.82% 2/7 | -8.97% 3/13 |
| 2025年 5月期 | 895 10/1 | 555 8/6 | 123,900 10/1 | 69億2014万 | 42億9126万 | +58.11% 6/17 | -20.29% 8/6 |
| 2026年 5月期 | 1,847 1/20 | 800 6/3 | 947,100 6/17 | 142億8100万 | 61億8560万 | +22.88% 1/19 | -14.93% 10/14 |
| 最新 | 1,263 2026/7/30 | 1,900 | 97億6551万 | -2.17% 1,291 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -62%（0.38倍）
- 2007/12/27 vs 2006/12/29
- -14%（0.86倍）
- 2008/12/30 vs 2007/12/27
- -73%（0.27倍）
- 2009/12/30 vs 2008/12/30
- 17%（1.17倍）
- 2010/12/01 vs 2009/12/30
- 41%（1.41倍）
- 2011/12/28 vs 2010/12/01
- 26%（1.26倍）
- 2012/12/28 vs 2011/12/28
- -11%（0.89倍）
- 2013/12/30 vs 2012/12/28
- 61%（1.61倍）
- 2014/12/29 vs 2013/12/30
- 47%（1.47倍）
- 2015/12/30 vs 2014/12/29
- -7%（0.93倍）
- 2016/12/30 vs 2015/12/30
- 107%（2.07倍）
- 2017/12/29 vs 2016/12/30
- 141%（2.41倍）
- 2018/12/28 vs 2017/12/29
- 11%（1.11倍）
- 2019/12/30 vs 2018/12/28
- 24%（1.24倍）
- 2020/12/30 vs 2019/12/30
- -46%（0.54倍）
- 2021/12/30 vs 2020/12/30
- -21%（0.79倍）
- 2022/12/30 vs 2021/12/30
- -1%（0.99倍）
- 2023/12/29 vs 2022/12/30
- 27%（1.27倍）
- 2024/12/30 vs 2023/12/29
- 23%（1.23倍）
- 2025/12/30 vs 2024/12/30
- 83%（1.83倍）
- 2026/07/30 vs 2025/12/30
- -6%（0.94倍）
- 過去安値
29円（2008/12/08） - 4211%（43.11倍）
1,263円（7/30）
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。
