MFS（196A）の株価チャート
株価
3/27
- 前日 (3/26)
- 240
- 始値
- 238
- 高値
- 241
- 安値
- 233
- 終値 +0.42%
- 241
- 出来高 +29.72%
- 41,900
乖離率
- 株価（5日）
移動平均値 - +1.26%
238 - 株価（25日）
移動平均値 - -6.23%
257 - 出来高（5日）
移動平均値 - -40.65%
70,600
2025/10/28～2026/03/27
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 | ||||||||||
| 03/27 | 238 | 241 | 233 | 241 | +0.42% | 41,900 | 24億5793万 | -6.23% | 16.84 | 1.12 |
| 03/26 | 240 | 241 | 235 | 240 | -0.41% | 32,300 | 24億4773万 | -7.69% | 16.77 | 1.11 |
| 03/25 | 237 | 242 | 235 | 241 | +1.26% | 66,100 | 24億5793万 | -8.37% | 16.84 | 1.12 |
| 03/24 | 236 | 238 | 230 | 238 | +2.59% | 92,700 | 24億2733万 | -10.53% | 16.63 | 1.1 |
| 03/23 | 238 | 239 | 226 | 232 | -3.73% | 120,000 | 23億6614万 | -13.43% | 16.21 | 1.08 |
| 03/19 | 248 | 250 | 236 | 241 | -5.86% | 71,700 | 24億5793万 | -10.74% | 16.84 | 1.12 |
| 03/18 | 254 | 256 | 251 | 256 | +0.79% | 25,300 | 26億1091万 | -5.88% | 17.88 | 1.19 |
| 03/17 | 257 | 261 | 246 | 254 | +0.79% | 94,700 | 25億9052万 | -6.96% | 17.74 | 1.18 |
| 03/16 | 249 | 253 | 247 | 252 | +1.2% | 24,000 | 25億7012万 | -8.03% | 17.6 | 1.17 |
| 03/13 | 251 | 252 | 247 | 249 | -1.19% | 40,900 | 25億3952万 | -9.45% | 17.39 | 1.16 |
| 03/12 | 253 | 253 | 248 | 252 | -0.79% | 41,100 | 25億7012万 | -8.7% | 17.6 | 1.17 |
| 03/11 | 251 | 255 | 249 | 254 | +0.79% | 110,400 | 25億9052万 | -8.63% | 17.74 | 1.18 |
| 03/10 | 245 | 253 | 243 | 252 | +2.44% | 82,300 | 25億7012万 | -9.68% | 17.6 | 1.17 |
| 03/09 | 237 | 246 | 231 | 246 | +0.41% | 108,300 | 25億892万 | -12.14% | 17.18 | 1.14 |
| 03/06 | 253 | 253 | 236 | 245 | -3.16% | 299,800 | 24億9873万 | -12.81% | 17.11 | 1.14 |
| 03/05 | 255 | 265 | 246 | 253 | +0.8% | 244,900 | 25億8032万 | -10.28% | 17.67 | 1.17 |
| 03/04 | 270 | 270 | 250 | 251 | -7.38% | 94,800 | 25億5992万 | -11.31% | 17.53 | 1.16 |
| 03/03 | 276 | 277 | 269 | 271 | -1.45% | 33,500 | 27億6390万 | -4.58% | 18.93 | 1.26 |
| 03/02 | 280 | 285 | 273 | 275 | -4.18% | 77,800 | 28億469万 | -3.51% | 19.21 | 1.28 |
| 02/27 | 278 | 288 | 277 | 287 | +2.87% | 59,500 | 29億2708万 | +0.7% | 20.05 | 1.33 |
| 02/26 | 280 | 282 | 275 | 279 | +1.45% | 22,800 | 28億4549万 | -2.11% | 19.49 | 1.29 |
| 02/25 | 277 | 278 | 273 | 275 | -0.72% | 19,600 | 28億469万 | -3.51% | 19.21 | 1.28 |
| 02/24 | 275 | 280 | 275 | 277 | +0.36% | 35,700 | 28億2509万 | -3.15% | 19.35 | 1.29 |
| 02/20 | 292 | 293 | 268 | 276 | -8% | 162,200 | 28億1489万 | -3.5% | 19.28 | 1.28 |
| 02/19 | 313 | 315 | 286 | 300 | -4.76% | 149,400 | 30億5967万 | +4.53% | 20.96 | 1.39 |
| 02/18 | 308 | 321 | 302 | 315 | -0.32% | 132,100 | 32億1265万 | +9.76% | 22 | 1.46 |
| 02/17 | 312 | 322 | 311 | 316 | +1.94% | 90,600 | 32億2285万 | +10.49% | 22.07 | 1.47 |
| 02/16 | 282 | 312 | 282 | 310 | +7.64% | 291,400 | 31億6165万 | +8.39% | 21.66 | 1.44 |
| 02/13 | 276 | 288 | 276 | 288 | +2.86% | 47,600 | 29億3728万 | +1.05% | 20.12 | 1.34 |
| 02/12 | 288 | 288 | 278 | 280 | -1.06% | 22,700 | 28億5569万 | -2.1% | 19.56 | 1.3 |
| 02/10 | 285 | 291 | 282 | 283 | +0.71% | 52,600 | 28億8628万 | -1.39% | 19.77 | 1.31 |
| 02/09 | 285 | 289 | 279 | 281 | +0.72% | 25,300 | 28億6589万 | -2.43% | 19.63 | 1.3 |
| 02/06 | 279 | 280 | 275 | 279 | -1.06% | 19,000 | 28億4549万 | -3.46% | 19.49 | 1.29 |
| 02/05 | 282 | 282 | 277 | 282 | +1.08% | 28,500 | 28億7608万 | -2.76% | 19.7 | 1.31 |
| 02/04 | 284 | 284 | 276 | 279 | -1.76% | 30,800 | 28億4549万 | -4.12% | 19.49 | 1.29 |
| 02/03 | 285 | 289 | 283 | 284 | -0.7% | 29,000 | 28億9648万 | -2.74% | 19.84 | 1.32 |
| 02/02 | 279 | 288 | 279 | 286 | +2.88% | 49,300 | 29億1688万 | -2.39% | 19.98 | 1.33 |
| 01/30 | 264 | 278 | 262 | 278 | +3.73% | 85,900 | 28億3529万 | -5.12% | 19.42 | 1.29 |
| 01/29 | 269 | 270 | 264 | 268 | -1.83% | 36,900 | 27億3330万 | -9.15% | 18.72 | 1.24 |
| 01/28 | 284 | 284 | 268 | 273 | -3.19% | 43,300 | 27億8429万 | -7.77% | 19.07 | 1.27 |
| 01/27 | 284 | 284 | 280 | 282 | -0.7% | 11,300 | 28億7608万 | -5.37% | 19.7 | 1.31 |
| 01/26 | 287 | 287 | 282 | 284 | -1.05% | 15,400 | 28億9648万 | -5.02% | 19.84 | 1.32 |
| 01/23 | 284 | 287 | 283 | 287 | +1.06% | 8,600 | 29億2708万 | -4.33% | 20.05 | 1.33 |
| 01/22 | 281 | 288 | 280 | 284 | +1.07% | 28,200 | 28億9648万 | -5.65% | 19.84 | 1.32 |
| 01/21 | 287 | 287 | 277 | 281 | -2.77% | 34,600 | 28億6589万 | -6.64% | 19.63 | 1.3 |
| 01/20 | 283 | 291 | 277 | 289 | +2.12% | 56,100 | 29億4748万 | -3.99% | 20.19 | 1.34 |
| 01/19 | 290 | 292 | 281 | 283 | -3.08% | 62,000 | 28億8628万 | -5.98% | 19.77 | 1.31 |
| 01/16 | 300 | 300 | 289 | 292 | -2.01% | 61,900 | 29億7807万 | -2.99% | 20.4 | 1.36 |
| 01/15 | 295 | 299 | 294 | 298 | +0.68% | 87,600 | 30億3927万 | -0.67% | 20.82 | 1.38 |
| 01/14 | 294 | 299 | 289 | 296 | -0.34% | 59,100 | 30億1887万 | -1% | 20.68 | 1.37 |
| 01/13 | 300 | 301 | 292 | 297 | -0.67% | 28,400 | 30億2907万 | -0.67% | 20.75 | 1.38 |
| 01/09 | 300 | 302 | 293 | 299 | -0.66% | 119,600 | 27億4461万 | 0% | 20.89 | 1.39 |
| 01/08 | 301 | 304 | 301 | 301 | -0.33% | 39,100 | 27億6296万 | +1.01% | 21.03 | 1.4 |
| 01/07 | 308 | 308 | 300 | 302 | -1.63% | 39,200 | 27億7214万 | +1.34% | 21.1 | 1.4 |
| 01/06 | 305 | 315 | 300 | 307 | +0.33% | 95,500 | 28億1804万 | +3.37% | 21.45 | 1.42 |
| 01/05 | 308 | 313 | 306 | 306 | -0.65% | 106,100 | 28億886万 | +3.03% | 21.38 | 1.42 |
| 2025 | ||||||||||
| 12/30 | 312 | 315 | 306 | 308 | -1.28% | 91,500 | 28億2722万 | +4.05% | 21.52 | 1.29 |
| 12/29 | 313 | 316 | 308 | 312 | +2.3% | 63,800 | 28億6394万 | +5.76% | 21.79 | 1.3 |
| 12/26 | 303 | 305 | 300 | 305 | +1.67% | 92,600 | 27億9968万 | +3.74% | 21.31 | 1.27 |
| 12/25 | 297 | 300 | 293 | 300 | +0.67% | 53,100 | 27億5379万 | +2.74% | 20.96 | 1.25 |
| 12/24 | 307 | 307 | 292 | 298 | -2.93% | 168,300 | 27億3543万 | +2.41% | 20.82 | 1.24 |
| 12/23 | 307 | 312 | 302 | 307 | -1.29% | 144,400 | 28億1804万 | +5.86% | 21.45 | 1.28 |
| 12/22 | 310 | 311 | 307 | 311 | +1.3% | 95,600 | 28億5476万 | +7.99% | 21.73 | 1.3 |
| 12/19 | 311 | 311 | 300 | 307 | -1.6% | 165,900 | 28億1804万 | +7.34% | 21.45 | 1.28 |
| 12/18 | 300 | 313 | 294 | 312 | +4% | 276,500 | 28億6394万 | +9.09% | 21.79 | 1.3 |
| 12/17 | 319 | 322 | 291 | 300 | -6.25% | 231,300 | 27億5379万 | +5.63% | 20.96 | 1.25 |
| 12/16 | 306 | 321 | 303 | 320 | +4.92% | 266,400 | 29億3737万 | +13.07% | 22.35 | 1.34 |
| 12/15 | 285 | 305 | 285 | 305 | +5.54% | 138,000 | 27億9968万 | +8.54% | 21.31 | 1.27 |
| 12/12 | 287 | 289 | 284 | 289 | 0% | 57,400 | 26億5281万 | +3.21% | 20.19 | 1.21 |
| 12/11 | 282 | 289 | 281 | 289 | +2.48% | 103,000 | 26億5281万 | +3.58% | 20.19 | 1.21 |
| 12/10 | 270 | 282 | 270 | 282 | +3.3% | 95,000 | 25億8856万 | +1.44% | 19.7 | 1.18 |
| 12/09 | 271 | 273 | 262 | 273 | +0.37% | 72,800 | 25億594万 | -1.44% | 19.07 | 1.14 |
| 12/08 | 278 | 278 | 267 | 272 | -2.86% | 80,900 | 24億9676万 | -1.81% | 19 | 1.14 |
| 12/05 | 288 | 289 | 278 | 280 | -3.45% | 53,100 | 25億7020万 | +1.08% | 19.56 | 1.17 |
| 12/04 | 291 | 291 | 287 | 290 | -0.68% | 81,700 | 26億6199万 | +4.69% | 20.26 | 1.21 |
| 12/03 | 288 | 293 | 284 | 292 | +1.74% | 56,000 | 26億8035万 | +5.42% | 20.4 | 1.22 |
| 12/02 | 290 | 290 | 281 | 287 | -1.03% | 70,300 | 26億3445万 | +3.61% | 20.05 | 1.2 |
| 12/01 | 290 | 291 | 287 | 290 | -0.68% | 98,900 | 26億6199万 | +4.69% | 20.26 | 1.21 |
| 11/28 | 290 | 293 | 289 | 292 | +1.04% | 114,300 | 26億8035万 | +5.04% | 20.4 | 1.22 |
| 11/27 | 286 | 289 | 280 | 289 | +0.7% | 159,300 | 26億5281万 | +3.96% | 20.19 | 1.21 |
| 11/26 | 282 | 288 | 281 | 287 | +1.77% | 127,400 | 26億3445万 | +2.87% | 20.05 | 1.2 |
| 11/25 | 288 | 290 | 280 | 282 | -2.08% | 251,600 | 25億8856万 | +1.08% | 19.7 | 1.18 |
| 11/21 | 314 | 329 | 278 | 288 | +7.06% | 1,260,300 | 26億4363万 | +3.23% | 20.12 | 1.2 |
| 11/20 | 264 | 270 | 262 | 269 | +2.67% | 58,500 | 24億6923万 | -3.58% | 18.79 | 1.12 |
| 11/19 | 262 | 270 | 260 | 262 | -0.38% | 56,100 | 24億497万 | -6.76% | 18.3 | 1.09 |
| 11/18 | 265 | 268 | 259 | 263 | -1.87% | 87,200 | 24億1415万 | -6.74% | 18.37 | 1.1 |
| 11/17 | 271 | 271 | 260 | 268 | -1.11% | 74,800 | 24億6005万 | -5.3% | 18.72 | 1.12 |
| 11/14 | 270 | 275 | 262 | 271 | -6.87% | 202,500 | 24億8759万 | -4.58% | 18.93 | 1.13 |
| 11/13 | 277 | 293 | 275 | 291 | +5.82% | 197,000 | 26億7117万 | +2.11% | 20.33 | 1.22 |
| 11/12 | 273 | 276 | 272 | 275 | -0.36% | 25,800 | 25億2430万 | -3.85% | 19.21 | 1.15 |
| 11/11 | 275 | 278 | 271 | 276 | +1.47% | 33,900 | 25億3348万 | -3.83% | 19.28 | 1.15 |
| 11/10 | 265 | 273 | 265 | 272 | +2.64% | 16,300 | 24億9676万 | -5.88% | 19 | 1.14 |
| 11/07 | 265 | 268 | 260 | 265 | -0.38% | 46,500 | 24億3251万 | -8.62% | 18.51 | 1.11 |
| 11/06 | 258 | 273 | 258 | 266 | +3.1% | 44,600 | 24億4169万 | -8.59% | 18.58 | 1.11 |
| 11/05 | 245 | 260 | 231 | 258 | -3.73% | 163,100 | 23億6825万 | -12.24% | 18.02 | 1.08 |
| 11/04 | 272 | 273 | 266 | 268 | -2.19% | 44,100 | 24億6005万 | -9.46% | 18.72 | 1.12 |
| 10/31 | 272 | 277 | 270 | 274 | +0.37% | 57,600 | 25億1512万 | -8.36% | 19.14 | 1.14 |
| 10/30 | 273 | 278 | 271 | 273 | -1.09% | 99,000 | 25億594万 | -9.3% | 19.07 | 1.14 |
| 10/29 | 287 | 288 | 276 | 276 | -3.5% | 53,700 | 25億3348万 | -8.91% | 19.28 | 1.15 |
| 10/28 | 292 | 293 | 284 | 286 | -2.72% | 51,100 | 26億2527万 | -5.92% | 19.98 | 1.19 |
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 | |
| 2024年 6月期 | 445 6/26 | 321 6/21 | 9,411,600 6/26 | 40億3730万 | 29億1230万 | +3.83% 7/31 | -9.54% 8/2 |
| 2025年 6月期 | 578 6/9 | 231 8/5 | 1,837,600 8/1 | 52億5355万 | 20億9577万 | +26.37% 2/19 | -23.97% 8/5 |
| 最新 | 241 2026/3/27 | 41,900 | 24億5793万 | -6.23% 257 | |||
年間値上がり率
- 2025/12/30 vs 2024/12/30
- -1%（0.99倍）
- 2026/03/27 vs 2025/12/30
- -22%（0.78倍）
- 過去安値
231円（2025/11/05） - 4%（1.04倍）
241円（3/27）
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。
