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
09/30	1,654	1,698	1,611	1,643	-0.67%	27,400	-	+20.28%	-	-
09/29	1,610	1,654	1,530	1,654	+6.71%	37,400	-	+22.34%	-	-
09/28	1,549	1,584	1,500	1,550	+6.97%	37,600	-	+15.93%	-	-
09/25	1,420	1,455	1,405	1,449	+5.38%	29,100	-	+9.19%	-	-
09/24	1,333	1,384	1,325	1,375	+4.88%	10,900	-	+4.17%	-	-
09/18	1,301	1,318	1,300	1,311	0%	2,500	-	-0.46%	-	-
09/17	1,299	1,323	1,296	1,311	-0.76%	3,900	-	-0.46%	-	-
09/16	1,320	1,329	1,320	1,321	-1.05%	800	-	+0.38%	-	-
09/15	1,305	1,335	1,305	1,335	+2.06%	600	-	+1.37%	-	-
09/14	1,312	1,316	1,301	1,308	-0.46%	2,400	-	-0.53%	-	-
09/11	1,306	1,315	1,306	1,314	-0.15%	1,500	-	0%	-	-
09/10	1,311	1,321	1,311	1,316	0%	700	-	+0.23%	-	-
09/09	1,340	1,340	1,316	1,316	+0.46%	2,200	-	+0.38%	-	-
09/08	1,350	1,350	1,310	1,310	-1.87%	3,500	-	+0.08%	-	-
09/07	1,323	1,335	1,300	1,335	+0.91%	6,900	-	+2.14%	-	-
09/04	1,322	1,333	1,322	1,323	-0.15%	3,600	-	+1.46%	-	-
09/03	1,350	1,350	1,325	1,325	-2.79%	4,100	-	+1.77%	-	-
09/02	1,355	1,372	1,350	1,363	+0.59%	4,400	-	+4.85%	-	-
09/01	1,370	1,370	1,355	1,355	-0.95%	3,400	-	+4.55%	-	-
08/31	1,360	1,373	1,355	1,368	+2.4%	6,700	-	+5.88%	-	-
08/28	1,360	1,360	1,318	1,336	-2.12%	5,500	-	+3.65%	-	-
08/27	1,307	1,365	1,307	1,365	+5.24%	18,800	-	+6.14%	-	-
08/26	1,290	1,297	1,290	1,297	+0.54%	1,400	-	+1.17%	-	-
08/25	1,285	1,290	1,284	1,290	+0.08%	2,000	-	+0.7%	-	-
08/24	1,293	1,293	1,281	1,289	-0.31%	2,400	-	+0.7%	-	-
08/21	1,291	1,293	1,291	1,293	+0.86%	1,000	-	+1.02%	-	-
08/20	1,282	1,293	1,281	1,282	0%	900	-	+0.16%	-	-
08/19	1,293	1,293	1,282	1,282	-0.62%	2,600	-	+0.08%	-	-
08/18	1,290	1,293	1,290	1,290	0%	1,400	-	+0.47%	-	-
08/17	1,310	1,310	1,290	1,290	-1.15%	3,000	-	+0.47%	-	-
08/14	1,304	1,308	1,303	1,305	+0.15%	1,400	-	+1.56%	-	-
08/13	1,327	1,327	1,302	1,303	-1.73%	2,300	-	+1.48%	-	-
08/12	1,298	1,326	1,298	1,326	+2.16%	6,300	-	+3.27%	-	-
08/10	1,290	1,298	1,289	1,298	+1.56%	3,300	-	+1.17%	-	-
08/07	1,267	1,278	1,266	1,278	0%	3,200	-	-0.39%	-	-
08/06	1,267	1,279	1,267	1,278	0%	1,300	-	-0.39%	-	-
08/05	1,267	1,280	1,267	1,278	+0.79%	2,400	-	-0.47%	-	-
08/04	1,267	1,278	1,267	1,268	+0.16%	3,500	-	-1.32%	-	-
08/03	1,265	1,270	1,265	1,266	+0.24%	2,500	-	-1.63%	-	-
07/31	1,265	1,266	1,263	1,263	0%	1,800	-	-1.94%	-	-
07/30	1,263	1,275	1,263	1,263	-0.16%	1,900	-	-2.17%	-	-
07/29	1,280	1,284	1,260	1,265	+0.4%	11,500	-	-2.24%	-	-
07/28	1,275	1,275	1,260	1,260	-0.79%	4,100	-	-2.78%	-	-
07/27	1,280	1,280	1,260	1,270	-0.63%	9,500	-	-2.16%	-	-
07/24	1,280	1,280	1,266	1,278	+1.11%	2,600	-	-1.69%	-	-
07/23	1,265	1,282	1,264	1,264	0%	3,300	-	-3.51%	-	-
07/22	1,289	1,289	1,263	1,264	-0.78%	6,800	-	-4.46%	-	-
07/21	1,270	1,290	1,270	1,274	+0.31%	3,300	-	-3.7%	-	-
07/17	1,292	1,293	1,270	1,270	-1.93%	16,000	-	-4.01%	-	-
07/16	1,290	1,310	1,290	1,295	+0.31%	3,700	-	-2.12%	-	-
07/15	1,305	1,305	1,290	1,291	-0.77%	5,900	-	-2.42%	-	-
07/14	1,326	1,326	1,290	1,301	-4.06%	12,900	-	-1.66%	-	-
07/13	1,299	1,366	1,299	1,356	+4.55%	15,100	-	+2.57%	-	-
07/10	1,316	1,316	1,286	1,297	-1.29%	2,400	-	-1.74%	-	-
07/09	1,297	1,320	1,287	1,314	+1.86%	4,100	-	-0.38%	-	-
07/08	1,293	1,297	1,289	1,290	-0.54%	3,300	-	-2.12%	-	-
07/07	1,315	1,315	1,295	1,297	-0.38%	3,100	-	-1.59%	-	-
07/06	1,300	1,312	1,300	1,302	+0.7%	5,900	-	-1.21%	-	-
07/03	1,282	1,294	1,282	1,293	+0.86%	3,500	-	-1.82%	-	-
07/02	1,291	1,328	1,280	1,282	-1.84%	10,600	-	-2.66%	-	-
07/01	1,300	1,323	1,290	1,306	+0.46%	5,900	-	-0.84%	-	-
06/30	1,320	1,320	1,300	1,300	-0.23%	7,300	-	-1.29%	-	-
06/29	1,325	1,339	1,303	1,303	+0.31%	8,000	-	-1.14%	-	-
06/26	1,334	1,334	1,290	1,299	-2.62%	10,000	-	-1.44%	-	-
06/25	1,346	1,348	1,325	1,334	-0.37%	11,500	-	+1.06%	-	-
06/24	1,330	1,345	1,308	1,339	+0.68%	12,800	-	+1.52%	-	-
06/23	1,296	1,330	1,291	1,330	+2.62%	18,800	-	+0.91%	-	-
06/22	1,320	1,379	1,288	1,296	-1.89%	85,900	-	-1.59%	-	-
06/19	1,477	1,520	1,298	1,321	-14.28%	169,300	-	+0.3%	-	-
06/18	1,977	1,977	1,453	1,541	-2.28%	521,300	-	+17.19%	-	-
06/17	1,577	1,577	1,577	1,577	+23.49%	41,700	-	+20.75%	-	-
06/16	1,275	1,280	1,256	1,277	+1.19%	3,400	-	-1.39%	-	-
06/15	1,253	1,277	1,253	1,262	-1.64%	5,300	-	-2.62%	-	-
06/12	1,287	1,287	1,250	1,283	-0.47%	3,500	-	-1.08%	-	-
06/11	1,260	1,290	1,260	1,289	-0.08%	1,200	-	-0.62%	-	-
06/10	1,274	1,292	1,272	1,290	+0.78%	1,000	-	-0.62%	-	-
06/09	1,292	1,295	1,271	1,280	-0.85%	2,000	-	-1.54%	-	-
06/08	1,279	1,291	1,270	1,291	+0.62%	4,600	-	-1%	-	-
06/05	1,280	1,304	1,280	1,283	+0.23%	2,000	-	-1.99%	-	-
06/04	1,281	1,281	1,280	1,280	-0.78%	1,300	-	-2.51%	-	-
06/03	1,300	1,305	1,288	1,290	0%	3,500	-	-2.05%	-	-
06/02	1,310	1,311	1,290	1,290	+0.16%	1,500	-	-2.35%	-	-
06/01	1,290	1,314	1,288	1,288	-0.16%	2,200	-	-2.79%	-	-
05/29	1,290	1,311	1,289	1,290	0%	1,300	-	-3.01%	-	-
05/28	1,305	1,305	1,288	1,290	-1.15%	3,200	-	-3.3%	-	-
05/27	1,300	1,306	1,300	1,305	-1.58%	3,400	-	-2.47%	-	-
05/26	1,326	1,326	1,306	1,326	+1.3%	1,000	-	-1.19%	-	-
05/25	1,328	1,328	1,305	1,309	-1.58%	1,700	-	-2.6%	-	-
05/22	1,302	1,340	1,302	1,330	+0.91%	4,800	-	-1.19%	-	-
05/21	1,325	1,335	1,290	1,318	+0.76%	3,900	-	-2.3%	-	-
05/20	1,335	1,335	1,308	1,308	+0.23%	1,300	-	-3.4%	-	-
05/19	1,280	1,332	1,280	1,305	+0.38%	3,300	-	-3.9%	-	-
05/18	1,280	1,300	1,280	1,300	+1.56%	3,600	-	-4.55%	-	-
05/15	1,309	1,310	1,276	1,280	-1.69%	3,000	-	-6.3%	-	-
05/14	1,320	1,320	1,243	1,302	-1.36%	6,400	-	-5.03%	-	-
05/13	1,291	1,321	1,291	1,320	+1.85%	1,400	-	-4%	-	-
05/12	1,317	1,320	1,290	1,296	+0.47%	3,100	-	-5.88%	-	-
05/11	1,285	1,292	1,285	1,290	+0.39%	2,500	-	-6.59%	-	-
05/08	1,302	1,302	1,277	1,285	-1.31%	5,000	-	-7.15%	-	-
05/07	1,354	1,355	1,302	1,302	-3.63%	5,600	-	-6.13%	-	-

年初来

年度	株価		出来高	時価総額		25日乖離
年度	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	1,643 2026/9/30		27,400	127億367万		+20.28% 1,366

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）
2026/09/30 vs 2025/12/30: 23%（1.23倍）
過去安値 29円（2008/12/08）: 5508%（56.08倍）
1,643円（9/30）

エムビーエス（1401）の株価チャート

株価

9/30

乖離率

2026/05/07～2026/09/30

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート