エムビーエス（1401）の株価チャート
株価
4/15
- 前日 (4/14)
- 1,371
- 始値
- 1,372
- 高値
- 1,388
- 安値
- 1,371
- 終値 +0.88%
- 1,383
- 出来高 -82.11%
- 2,200
乖離率
- 株価（5日）
移動平均値 - -1.07%
1,398 - 株価（25日）
移動平均値 - -1.36%
1,402 - 出来高（5日）
移動平均値 - -65.63%
6,400
2025/11/17～2026/04/15
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 | ||||||||||
| 04/15 | 1,372 | 1,388 | 1,371 | 1,383 | +0.88% | 2,200 | 106億9335万 | -1.36% | 19.17 | 2.57 |
| 04/14 | 1,400 | 1,401 | 1,364 | 1,371 | -2.14% | 12,300 | 106億57万 | -2.35% | 19.01 | 2.55 |
| 04/13 | 1,420 | 1,420 | 1,397 | 1,401 | -1.62% | 12,900 | 108億3253万 | -0.28% | 19.42 | 2.6 |
| 04/10 | 1,442 | 1,450 | 1,418 | 1,424 | +0.78% | 3,500 | 110億1036万 | +1.14% | 19.74 | 2.65 |
| 04/09 | 1,407 | 1,423 | 1,407 | 1,413 | +0.21% | 1,100 | 109億2531万 | +0.14% | 19.59 | 2.63 |
| 04/08 | 1,423 | 1,423 | 1,410 | 1,410 | +0.64% | 1,600 | 109億212万 | -0.14% | 19.55 | 2.62 |
| 04/07 | 1,406 | 1,409 | 1,399 | 1,401 | +0.07% | 2,700 | 108億3253万 | -0.92% | 19.42 | 2.6 |
| 04/06 | 1,392 | 1,416 | 1,385 | 1,400 | 0% | 4,700 | 108億2480万 | -1.27% | 19.41 | 2.6 |
| 04/03 | 1,385 | 1,408 | 1,385 | 1,400 | +1.08% | 2,800 | 108億2480万 | -1.62% | 19.41 | 2.6 |
| 04/02 | 1,370 | 1,385 | 1,370 | 1,385 | -0.14% | 1,700 | 107億882万 | -2.94% | 19.2 | 2.57 |
| 04/01 | 1,362 | 1,388 | 1,362 | 1,387 | +1.99% | 1,600 | 107億2428万 | -3.14% | 19.23 | 2.58 |
| 03/31 | 1,360 | 1,371 | 1,360 | 1,360 | +0.29% | 1,200 | 105億1552万 | -5.29% | 18.85 | 2.53 |
| 03/30 | 1,389 | 1,389 | 1,346 | 1,356 | -2.52% | 7,900 | 104億8459万 | -6.03% | 18.8 | 2.52 |
| 03/27 | 1,402 | 1,409 | 1,387 | 1,391 | -1% | 2,500 | 107億5521万 | -4.14% | 19.28 | 2.59 |
| 03/26 | 1,431 | 1,432 | 1,393 | 1,405 | -1.47% | 4,800 | 108億6346万 | -3.7% | 19.48 | 2.61 |
| 03/25 | 1,400 | 1,434 | 1,400 | 1,426 | +2% | 5,600 | 110億2583万 | -2.6% | 19.77 | 2.65 |
| 03/24 | 1,405 | 1,405 | 1,348 | 1,398 | +2.19% | 8,400 | 108億933万 | -4.77% | 19.38 | 2.6 |
| 03/23 | 1,400 | 1,400 | 1,357 | 1,368 | -2.36% | 8,000 | 105億7737万 | -7.19% | 18.97 | 2.54 |
| 03/19 | 1,420 | 1,424 | 1,401 | 1,401 | -1.75% | 4,300 | 108億3253万 | -5.53% | 19.42 | 2.6 |
| 03/18 | 1,405 | 1,426 | 1,400 | 1,426 | +2.15% | 6,200 | 110億2583万 | -4.3% | 19.77 | 2.65 |
| 03/17 | 1,403 | 1,419 | 1,396 | 1,396 | -0.64% | 6,400 | 107億9387万 | -6.56% | 19.35 | 2.59 |
| 03/16 | 1,451 | 1,451 | 1,405 | 1,405 | -1.13% | 5,100 | 108億6346万 | -6.27% | 19.48 | 2.61 |
| 03/13 | 1,423 | 1,440 | 1,400 | 1,421 | -2.2% | 10,400 | 109億8717万 | -5.46% | 19.7 | 2.64 |
| 03/12 | 1,447 | 1,474 | 1,447 | 1,453 | -1.16% | 3,800 | 112億3459万 | -3.65% | 20.14 | 2.7 |
| 03/11 | 1,462 | 1,482 | 1,441 | 1,470 | +3.01% | 5,200 | 113億6604万 | -2.65% | 20.38 | 2.73 |
| 03/10 | 1,440 | 1,445 | 1,427 | 1,427 | +1.21% | 2,800 | 110億3356万 | -5.56% | 19.78 | 2.65 |
| 03/09 | 1,450 | 1,450 | 1,385 | 1,410 | -4.08% | 13,300 | 109億212万 | -6.93% | 19.55 | 2.62 |
| 03/06 | 1,491 | 1,491 | 1,465 | 1,470 | -1.54% | 2,900 | 113億6604万 | -3.23% | 20.38 | 2.73 |
| 03/05 | 1,446 | 1,497 | 1,443 | 1,493 | +2.75% | 7,400 | 115億4387万 | -1.65% | 20.7 | 2.77 |
| 03/04 | 1,434 | 1,458 | 1,398 | 1,453 | 0% | 17,400 | 112億3459万 | -4.28% | 20.14 | 2.7 |
| 03/03 | 1,503 | 1,520 | 1,453 | 1,453 | -3.33% | 17,700 | 112億3459万 | -4.41% | 20.14 | 2.7 |
| 03/02 | 1,511 | 1,523 | 1,501 | 1,503 | -1.76% | 5,700 | 116億2119万 | -1.25% | 20.84 | 2.79 |
| 02/27 | 1,513 | 1,540 | 1,497 | 1,530 | +2.34% | 14,800 | 118億2996万 | +0.53% | 21.21 | 2.84 |
| 02/26 | 1,500 | 1,519 | 1,491 | 1,495 | -0.27% | 5,400 | 115億5934万 | -1.97% | 20.73 | 2.78 |
| 02/25 | 1,510 | 1,521 | 1,499 | 1,499 | -0.07% | 5,800 | 115億9026万 | -2.03% | 20.78 | 2.79 |
| 02/24 | 1,529 | 1,529 | 1,500 | 1,500 | -1.9% | 13,000 | 115億9800万 | -2.41% | 20.8 | 2.79 |
| 02/20 | 1,541 | 1,541 | 1,517 | 1,529 | -1.86% | 11,500 | 118億2222万 | -0.2% | 21.2 | 2.84 |
| 02/19 | 1,584 | 1,584 | 1,535 | 1,558 | -1.83% | 7,600 | 120億4645万 | +2.03% | 21.6 | 2.9 |
| 02/18 | 1,584 | 1,607 | 1,532 | 1,587 | +4.41% | 26,800 | 122億7068万 | +4.27% | 22 | 2.95 |
| 02/17 | 1,534 | 1,535 | 1,510 | 1,520 | -1.17% | 5,100 | 117億5264万 | +0.33% | 21.07 | 2.82 |
| 02/16 | 1,531 | 1,553 | 1,530 | 1,538 | -0.26% | 5,000 | 118億9181万 | +1.72% | 21.32 | 2.86 |
| 02/13 | 1,577 | 1,577 | 1,508 | 1,542 | -2.96% | 11,400 | 119億2274万 | +2.32% | 21.38 | 2.87 |
| 02/12 | 1,582 | 1,595 | 1,560 | 1,589 | +0.44% | 10,800 | 122億8614万 | +5.79% | 22.03 | 2.95 |
| 02/10 | 1,521 | 1,583 | 1,521 | 1,582 | +4.01% | 21,400 | 122億3202万 | +5.96% | 21.93 | 2.94 |
| 02/09 | 1,534 | 1,534 | 1,516 | 1,521 | +0.4% | 2,800 | 117億6037万 | +2.56% | 21.09 | 2.83 |
| 02/06 | 1,517 | 1,520 | 1,507 | 1,515 | -0.85% | 7,100 | 117億1398万 | +2.64% | 21 | 2.82 |
| 02/05 | 1,543 | 1,543 | 1,513 | 1,528 | -0.13% | 5,600 | 118億1449万 | +4.09% | 21.18 | 2.84 |
| 02/04 | 1,516 | 1,535 | 1,500 | 1,530 | +1.19% | 8,600 | 118億2996万 | +4.79% | 21.21 | 2.84 |
| 02/03 | 1,511 | 1,539 | 1,501 | 1,512 | +0.8% | 12,100 | 116億9078万 | +4.2% | 20.96 | 2.81 |
| 02/02 | 1,518 | 1,548 | 1,500 | 1,500 | -1.19% | 9,300 | 115億9800万 | +3.88% | 20.8 | 2.79 |
| 01/30 | 1,554 | 1,557 | 1,478 | 1,518 | -0.2% | 12,100 | 117億3717万 | +5.64% | 21.05 | 2.82 |
| 01/29 | 1,483 | 1,578 | 1,447 | 1,521 | +6.89% | 40,000 | 117億6037万 | +6.51% | 21.09 | 2.83 |
| 01/28 | 1,520 | 1,520 | 1,410 | 1,423 | -5.64% | 16,000 | 110億263万 | +0.21% | 19.73 | 2.64 |
| 01/27 | 1,500 | 1,523 | 1,487 | 1,508 | +0.8% | 10,600 | 116億5985万 | +6.57% | 20.91 | 2.8 |
| 01/26 | 1,512 | 1,548 | 1,482 | 1,496 | -0.99% | 28,100 | 115億6707万 | +6.33% | 20.74 | 2.78 |
| 01/23 | 1,500 | 1,511 | 1,475 | 1,511 | +0.73% | 13,900 | 116億8305万 | +7.93% | 20.95 | 2.81 |
| 01/22 | 1,675 | 1,684 | 1,500 | 1,500 | -6.25% | 59,400 | 115億9800万 | +7.76% | 20.8 | 2.79 |
| 01/21 | 1,653 | 1,760 | 1,587 | 1,600 | -1.66% | 68,100 | 123億7120万 | +15.52% | 22.18 | 2.97 |
| 01/20 | 1,700 | 1,847 | 1,590 | 1,627 | -2.87% | 157,600 | 125億7996万 | +18.41% | 22.56 | 3.02 |
| 01/19 | 1,400 | 1,682 | 1,395 | 1,675 | +21.2% | 442,100 | 129億5110万 | +22.89% | 23.22 | 3.11 |
| 01/16 | 1,392 | 1,392 | 1,370 | 1,382 | -0.72% | 10,100 | 106億8562万 | +2.52% | 19.16 | 2.57 |
| 01/15 | 1,412 | 1,426 | 1,380 | 1,392 | -2.38% | 19,800 | 107億6294万 | +3.49% | 19.3 | 2.59 |
| 01/14 | 1,424 | 1,435 | 1,412 | 1,426 | +0.07% | 11,000 | 110億2583万 | +6.34% | 19.77 | 2.65 |
| 01/13 | 1,436 | 1,440 | 1,410 | 1,425 | -0.21% | 13,300 | 110億1810万 | +6.66% | 19.76 | 2.65 |
| 01/09 | 1,425 | 1,438 | 1,420 | 1,428 | +0.35% | 6,500 | 110億4129万 | +7.61% | 19.8 | 2.65 |
| 01/08 | 1,423 | 1,424 | 1,414 | 1,423 | +0.92% | 11,600 | 110億263万 | +7.88% | 19.73 | 2.64 |
| 01/07 | 1,361 | 1,411 | 1,361 | 1,410 | +3.6% | 8,100 | 109億212万 | +7.47% | 19.55 | 2.62 |
| 01/06 | 1,332 | 1,361 | 1,332 | 1,361 | +1.19% | 7,100 | 105億2325万 | +4.29% | 18.87 | 2.53 |
| 01/05 | 1,337 | 1,345 | 1,327 | 1,345 | +0.6% | 6,300 | 103億9954万 | +3.46% | 18.65 | 2.5 |
| 2025 | ||||||||||
| 12/30 | 1,315 | 1,344 | 1,315 | 1,337 | +0.83% | 5,400 | 103億3768万 | +3.16% | 18.54 | 2.48 |
| 12/29 | 1,321 | 1,343 | 1,315 | 1,326 | +0.38% | 6,200 | 102億5263万 | +2.71% | 18.38 | 2.46 |
| 12/26 | 1,308 | 1,329 | 1,308 | 1,321 | +0.69% | 6,400 | 102億1397万 | +2.56% | 18.31 | 2.46 |
| 12/25 | 1,330 | 1,332 | 1,310 | 1,312 | -2.02% | 2,000 | 101億4438万 | +2.02% | 18.19 | 2.44 |
| 12/24 | 1,311 | 1,339 | 1,311 | 1,339 | +2.45% | 6,100 | 103億5314万 | +4.2% | 18.56 | 2.49 |
| 12/23 | 1,307 | 1,320 | 1,303 | 1,307 | +0.08% | 5,800 | 101億572万 | +1.87% | 18.12 | 2.43 |
| 12/22 | 1,325 | 1,330 | 1,287 | 1,306 | -1.36% | 9,200 | 100億9799万 | +1.63% | 18.11 | 2.43 |
| 12/19 | 1,295 | 1,324 | 1,288 | 1,324 | +2% | 9,100 | 102億3716万 | +2.8% | 18.36 | 2.46 |
| 12/18 | 1,288 | 1,312 | 1,288 | 1,298 | -0.76% | 5,400 | 100億3613万 | +0.39% | 18 | 2.41 |
| 12/17 | 1,286 | 1,322 | 1,286 | 1,308 | -0.46% | 4,800 | 101億1345万 | +0.77% | 18.13 | 2.43 |
| 12/16 | 1,322 | 1,322 | 1,294 | 1,314 | -0.68% | 3,300 | 101億5984万 | +1% | 18.22 | 2.44 |
| 12/15 | 1,301 | 1,323 | 1,300 | 1,323 | +1.22% | 4,000 | 102億2943万 | +1.46% | 18.34 | 2.46 |
| 12/12 | 1,297 | 1,328 | 1,297 | 1,307 | -2.32% | 6,100 | 101億572万 | +0.08% | 18.12 | 2.43 |
| 12/11 | 1,350 | 1,350 | 1,309 | 1,338 | -0.89% | 5,000 | 103億4541万 | +2.14% | 18.55 | 2.49 |
| 12/10 | 1,310 | 1,369 | 1,301 | 1,350 | +3.45% | 21,500 | 104億3820万 | +2.97% | 18.72 | 2.51 |
| 12/09 | 1,285 | 1,310 | 1,283 | 1,305 | +0.46% | 8,300 | 100億9026万 | -0.46% | 18.09 | 2.43 |
| 12/08 | 1,299 | 1,316 | 1,283 | 1,299 | -0.38% | 7,000 | 100億4386万 | -1.14% | 18.01 | 2.41 |
| 12/05 | 1,295 | 1,402 | 1,257 | 1,304 | +1.88% | 59,100 | 100億8252万 | -1.06% | 18.08 | 2.42 |
| 12/04 | 1,207 | 1,420 | 1,207 | 1,280 | +5.26% | 72,300 | 98億9696万 | -3.1% | 17.75 | 2.38 |
| 12/03 | 1,220 | 1,230 | 1,210 | 1,216 | -1.06% | 3,700 | 94億211万 | -8.23% | 16.86 | 2.26 |
| 12/02 | 1,238 | 1,238 | 1,209 | 1,229 | -0.24% | 7,700 | 95億262万 | -7.73% | 17.04 | 2.28 |
| 12/01 | 1,241 | 1,248 | 1,226 | 1,232 | -1.28% | 4,100 | 95億2582万 | -7.99% | 17.08 | 2.29 |
| 11/28 | 1,233 | 1,249 | 1,222 | 1,248 | +1.22% | 7,700 | 96億4953万 | -7.14% | 17.3 | 2.43 |
| 11/27 | 1,243 | 1,248 | 1,220 | 1,233 | -0.64% | 9,200 | 95億3355万 | -8.67% | 17.09 | 2.4 |
| 11/26 | 1,222 | 1,246 | 1,220 | 1,241 | +1.55% | 9,700 | 95億9541万 | -8.48% | 17.2 | 2.42 |
| 11/25 | 1,251 | 1,271 | 1,200 | 1,222 | -1.93% | 20,000 | 94億4850万 | -10.21% | 16.94 | 2.38 |
| 11/21 | 1,260 | 1,271 | 1,241 | 1,246 | -2.12% | 11,100 | 96億3407万 | -8.78% | 17.27 | 2.43 |
| 11/20 | 1,268 | 1,296 | 1,266 | 1,273 | 0% | 8,700 | 98億4283万 | -7.01% | 17.65 | 2.48 |
| 11/19 | 1,296 | 1,296 | 1,260 | 1,273 | -1.55% | 11,900 | 98億4283万 | -7.35% | 17.65 | 2.48 |
| 11/18 | 1,340 | 1,340 | 1,293 | 1,293 | -4.93% | 21,000 | 99億9747万 | -5.76% | 17.93 | 2.52 |
| 11/17 | 1,388 | 1,388 | 1,350 | 1,360 | -2.16% | 12,900 | 105億1552万 | -1.02% | 18.85 | 2.65 |
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 |
| 最新 | 1,383 2026/4/15 | 2,200 | 106億9335万 | -1.36% 1,402 | |||
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）
- 2026/04/15 vs 2025/12/30
- 3%（1.03倍）
- 過去安値
29円（2008/12/08） - 4620%（47.2倍）
1,383円（4/15）
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。
