MFS（196A）の株価チャート
株価
8/14
- 前日 (8/13)
- 306
- 始値
- 313
- 高値
- 313
- 安値
- 299
- 終値 ±0%
- 306
- 出来高 +33.52%
- 144,600
乖離率
- 株価（5日）
移動平均値 - +3.03%
297 - 株価（25日）
移動平均値 - +8.9%
281 - 出来高（5日）
移動平均値 - +84.82%
78,240
2026/03/19～2026/08/14
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 | ||||||||||
| 08/14 | 313 | 313 | 299 | 306 | 0% | 144,600 | 31億2086万 | +8.9% | 8.48 | 1.1 |
| 08/13 | 291 | 309 | 291 | 306 | +5.88% | 108,300 | 31億2086万 | +9.68% | 8.48 | 1.1 |
| 08/12 | 283 | 291 | 279 | 289 | -1.37% | 89,900 | 29億4748万 | +4.33% | 8.01 | 1.04 |
| 08/10 | 292 | 294 | 284 | 293 | +1.03% | 38,900 | 29億8827万 | +6.16% | 8.12 | 1.06 |
| 08/07 | 289 | 291 | 287 | 290 | 0% | 9,500 | 29億5768万 | +5.07% | 8.04 | 1.05 |
| 08/06 | 285 | 291 | 280 | 290 | +1.05% | 25,000 | 29億5768万 | +5.07% | 8.04 | 1.05 |
| 08/05 | 284 | 289 | 280 | 287 | +1.06% | 35,900 | 29億2708万 | +3.99% | 7.95 | 1.03 |
| 08/04 | 284 | 287 | 281 | 284 | +0.71% | 27,700 | 28億9648万 | +2.9% | 7.87 | 1.02 |
| 08/03 | 282 | 284 | 276 | 282 | +0.36% | 22,000 | 28億7608万 | +2.17% | 7.82 | 1.02 |
| 07/31 | 277 | 286 | 276 | 281 | +2.18% | 38,700 | 28億6589万 | +2.18% | 7.79 | 1.01 |
| 07/30 | 276 | 276 | 274 | 275 | +0.36% | 3,800 | 28億469万 | +0.36% | 7.62 | 0.99 |
| 07/29 | 270 | 277 | 270 | 274 | 0% | 20,300 | 27億9449万 | +0.37% | 7.59 | 0.99 |
| 07/28 | 274 | 277 | 269 | 274 | 0% | 8,500 | 27億9449万 | +0.74% | 7.59 | 0.99 |
| 07/27 | 278 | 279 | 269 | 274 | -1.44% | 26,300 | 27億9449万 | +1.11% | 7.59 | 0.99 |
| 07/24 | 271 | 279 | 270 | 278 | +2.58% | 18,000 | 28億3529万 | +2.96% | 7.7 | 1 |
| 07/23 | 267 | 274 | 267 | 271 | +1.88% | 18,700 | 27億6390万 | +0.74% | 7.51 | 0.98 |
| 07/22 | 277 | 281 | 265 | 266 | -2.92% | 52,600 | 27億1290万 | -1.12% | 7.37 | 0.96 |
| 07/21 | 282 | 282 | 265 | 274 | -2.84% | 52,600 | 27億9449万 | +2.24% | 7.59 | 0.99 |
| 07/17 | 282 | 287 | 274 | 282 | -1.74% | 56,700 | 28億7608万 | +4.83% | 7.82 | 1.02 |
| 07/16 | 283 | 287 | 281 | 287 | +1.41% | 19,900 | 29億2708万 | +6.69% | 7.95 | 1.03 |
| 07/15 | 275 | 286 | 273 | 283 | +3.28% | 41,300 | 28億8628万 | +5.2% | 7.84 | 1.02 |
| 07/14 | 271 | 274 | 269 | 274 | +1.48% | 17,800 | 27億9449万 | +1.48% | 7.59 | 0.99 |
| 07/13 | 269 | 270 | 265 | 270 | +0.37% | 5,700 | 27億5370万 | -0.37% | 7.48 | 0.97 |
| 07/10 | 266 | 269 | 260 | 269 | +1.51% | 16,300 | 27億4350万 | -0.74% | 7.46 | 0.97 |
| 07/09 | 260 | 265 | 259 | 265 | +2.32% | 3,900 | 27億270万 | -2.57% | 7.34 | 0.96 |
| 07/08 | 257 | 264 | 257 | 259 | 0% | 9,300 | 26億4151万 | -5.13% | 7.18 | 0.93 |
| 07/07 | 268 | 268 | 259 | 259 | -3.72% | 30,400 | 26億4151万 | -5.47% | 7.18 | 0.93 |
| 07/06 | 271 | 275 | 269 | 269 | -3.58% | 23,800 | 27億4350万 | -2.18% | 7.46 | 0.97 |
| 07/03 | 282 | 282 | 273 | 279 | -2.79% | 9,400 | 28億4549万 | +1.82% | 7.73 | 1.01 |
| 07/02 | 282 | 288 | 273 | 287 | -0.69% | 44,000 | 29億2708万 | +5.13% | 7.95 | 1.03 |
| 07/01 | 285 | 289 | 265 | 289 | -0.34% | 63,400 | 29億4748万 | +6.25% | 8.01 | 1.04 |
| 06/30 | 280 | 290 | 269 | 290 | +4.32% | 44,100 | 29億5768万 | +7.41% | 9.58 | 1.05 |
| 06/29 | 262 | 278 | 260 | 278 | +5.3% | 28,400 | 28億3529万 | +3.35% | 9.18 | 1 |
| 06/26 | 260 | 264 | 256 | 264 | +1.93% | 20,600 | 26億9250万 | -1.12% | 8.72 | 0.95 |
| 06/25 | 252 | 259 | 250 | 259 | +3.19% | 21,700 | 26億4151万 | -3% | 8.55 | 0.93 |
| 06/24 | 250 | 258 | 250 | 251 | 0% | 24,000 | 25億5992万 | -5.64% | 8.29 | 0.9 |
| 06/23 | 252 | 253 | 247 | 251 | +0.8% | 41,900 | 25億5992万 | -5.64% | 8.29 | 0.9 |
| 06/22 | 252 | 255 | 245 | 249 | -1.58% | 43,900 | 25億3952万 | -6.39% | 8.22 | 0.9 |
| 06/19 | 252 | 258 | 249 | 253 | +0.4% | 27,500 | 25億8032万 | -4.89% | 8.36 | 0.91 |
| 06/18 | 258 | 259 | 247 | 252 | -1.56% | 81,600 | 25億7012万 | -5.26% | 8.32 | 0.91 |
| 06/17 | 255 | 280 | 253 | 256 | +0.39% | 84,000 | 26億1091万 | -4.12% | 8.45 | 0.92 |
| 06/16 | 286 | 286 | 252 | 255 | -10.21% | 103,400 | 26億71万 | -4.49% | 8.42 | 0.92 |
| 06/15 | 288 | 296 | 284 | 284 | -0.7% | 38,500 | 28億9648万 | +5.97% | 9.38 | 1.02 |
| 06/12 | 295 | 295 | 281 | 286 | -3.05% | 55,800 | 29億1688万 | +6.72% | 9.45 | 1.03 |
| 06/11 | 307 | 307 | 278 | 295 | -3.91% | 95,600 | 30億867万 | +10.49% | 9.74 | 1.06 |
| 06/10 | 296 | 315 | 289 | 307 | +3.72% | 190,700 | 31億3106万 | +15.41% | 10.14 | 1.11 |
| 06/09 | 285 | 298 | 284 | 296 | +3.86% | 47,500 | 30億1887万 | +12.12% | 9.78 | 1.07 |
| 06/08 | 287 | 288 | 273 | 285 | -3.06% | 55,800 | 29億668万 | +8.37% | 9.41 | 1.03 |
| 06/05 | 285 | 296 | 282 | 294 | +2.44% | 90,700 | 29億9847万 | +12.21% | 9.71 | 1.06 |
| 06/04 | 288 | 294 | 270 | 287 | 0% | 82,100 | 29億2708万 | +9.96% | 9.48 | 1.03 |
| 06/03 | 257 | 293 | 257 | 287 | +9.13% | 147,400 | 29億2708万 | +9.96% | 9.48 | 1.03 |
| 06/02 | 254 | 264 | 248 | 263 | +3.14% | 29,600 | 26億8231万 | +1.15% | 8.69 | 0.95 |
| 06/01 | 251 | 259 | 251 | 255 | -1.54% | 37,600 | 26億71万 | -2.3% | 8.42 | 0.92 |
| 05/29 | 249 | 259 | 244 | 259 | +4.02% | 32,800 | 26億4151万 | -1.15% | 8.55 | 0.93 |
| 05/28 | 254 | 254 | 243 | 249 | -0.4% | 35,200 | 25億3952万 | -5.68% | 8.22 | 0.9 |
| 05/27 | 250 | 253 | 249 | 250 | 0% | 31,700 | 25億4972万 | -6.02% | 8.26 | 0.9 |
| 05/26 | 250 | 254 | 247 | 250 | +1.63% | 36,700 | 25億4972万 | -6.72% | 8.26 | 0.9 |
| 05/25 | 248 | 251 | 244 | 246 | -0.81% | 38,100 | 25億892万 | -8.89% | 8.12 | 0.89 |
| 05/22 | 250 | 251 | 245 | 248 | +1.22% | 24,300 | 25億2932万 | -8.82% | 8.19 | 0.89 |
| 05/21 | 244 | 248 | 243 | 245 | +0.82% | 26,800 | 24億9873万 | -9.93% | 8.09 | 0.88 |
| 05/20 | 249 | 250 | 242 | 243 | -2.41% | 39,100 | 24億7833万 | -10.99% | 8.03 | 0.88 |
| 05/19 | 254 | 255 | 240 | 249 | -0.8% | 158,100 | 25億3952万 | -9.12% | 8.22 | 0.9 |
| 05/18 | 253 | 253 | 240 | 251 | +1.21% | 80,200 | 25億5992万 | -8.39% | 8.29 | 0.9 |
| 05/15 | 273 | 275 | 241 | 248 | -10.79% | 142,000 | 25億2932万 | -9.49% | 8.19 | 0.89 |
| 05/14 | 275 | 281 | 275 | 278 | +1.46% | 50,000 | 28億3529万 | +1.83% | 9.18 | 1 |
| 05/13 | 271 | 276 | 270 | 274 | +1.48% | 20,400 | 27億9449万 | +0.74% | 9.05 | 0.99 |
| 05/12 | 276 | 278 | 269 | 270 | -1.82% | 73,400 | 27億5370万 | -0.37% | 8.92 | 0.97 |
| 05/11 | 270 | 278 | 270 | 275 | +3% | 39,300 | 28億469万 | +2.23% | 9.08 | 0.99 |
| 05/08 | 268 | 270 | 264 | 267 | -0.37% | 18,200 | 27億2310万 | -0.37% | 8.82 | 0.96 |
| 05/07 | 269 | 277 | 266 | 268 | +0.37% | 33,600 | 27億3330万 | +0.75% | 8.85 | 0.97 |
| 05/01 | 266 | 272 | 263 | 267 | +0.38% | 17,300 | 27億2310万 | +0.75% | 8.82 | 0.96 |
| 04/30 | 270 | 270 | 262 | 266 | 0% | 40,100 | 27億1290万 | +0.76% | 8.79 | 0.96 |
| 04/28 | 266 | 268 | 260 | 266 | 0% | 43,500 | 27億1290万 | +1.14% | 8.79 | 0.96 |
| 04/27 | 273 | 273 | 261 | 266 | -3.27% | 39,000 | 27億1290万 | +1.53% | 8.79 | 0.96 |
| 04/24 | 278 | 282 | 271 | 275 | -1.08% | 47,300 | 28億469万 | +5.36% | 9.08 | 0.99 |
| 04/23 | 285 | 286 | 270 | 278 | -2.46% | 150,800 | 28億3529万 | +7.34% | 9.18 | 1 |
| 04/22 | 282 | 286 | 278 | 285 | 0% | 35,000 | 29億668万 | +10.47% | 9.41 | 1.03 |
| 04/21 | 283 | 289 | 282 | 285 | -1.72% | 49,300 | 29億668万 | +10.89% | 9.41 | 1.03 |
| 04/20 | 303 | 303 | 280 | 290 | -5.84% | 199,800 | 29億5768万 | +13.28% | 9.58 | 1.05 |
| 04/17 | 306 | 309 | 295 | 308 | 0% | 125,900 | 31億4126万 | +21.26% | 10.17 | 1.11 |
| 04/16 | 297 | 308 | 295 | 308 | +4.41% | 188,000 | 31億4126万 | +22.22% | 10.17 | 1.11 |
| 04/15 | 279 | 296 | 279 | 295 | +3.87% | 197,000 | 30億867万 | +18% | 9.74 | 1.06 |
| 04/14 | 275 | 284 | 272 | 284 | +6.37% | 145,500 | 28億9648万 | +14.52% | 9.38 | 1.02 |
| 04/13 | 265 | 267 | 251 | 267 | +1.52% | 109,900 | 27億2310万 | +8.1% | 8.82 | 0.96 |
| 04/10 | 267 | 268 | 257 | 263 | +0.38% | 94,000 | 26億8231万 | +6.91% | 8.69 | 0.95 |
| 04/09 | 248 | 263 | 248 | 262 | +2.75% | 132,800 | 26億7211万 | +6.94% | 8.65 | 0.94 |
| 04/08 | 244 | 255 | 241 | 255 | +7.14% | 70,600 | 26億71万 | +4.08% | 8.42 | 0.92 |
| 04/07 | 246 | 246 | 237 | 238 | -1.24% | 57,400 | 24億2733万 | -2.86% | 7.86 | 0.86 |
| 04/06 | 246 | 248 | 241 | 241 | -2.03% | 39,200 | 24億5793万 | -2.43% | 7.96 | 0.87 |
| 04/03 | 244 | 250 | 242 | 246 | +1.65% | 54,400 | 25億892万 | -1.2% | 8.12 | 0.89 |
| 04/02 | 239 | 250 | 236 | 242 | +2.54% | 119,200 | 24億6813万 | -3.2% | 7.99 | 0.87 |
| 04/01 | 236 | 239 | 232 | 236 | +1.72% | 59,400 | 24億694万 | -5.98% | 7.79 | 0.85 |
| 03/31 | 236 | 236 | 230 | 232 | -0.85% | 20,300 | 23億6614万 | -8.3% | 7.66 | 0.92 |
| 03/30 | 230 | 237 | 230 | 234 | -2.9% | 72,500 | 23億8654万 | -8.24% | 7.73 | 0.93 |
| 03/27 | 238 | 241 | 233 | 241 | +0.42% | 41,900 | 24億5793万 | -6.23% | 7.96 | 0.95 |
| 03/26 | 240 | 241 | 235 | 240 | -0.41% | 32,300 | 24億4773万 | -7.69% | 7.93 | 0.95 |
| 03/25 | 237 | 242 | 235 | 241 | +1.26% | 66,100 | 24億5793万 | -8.37% | 7.96 | 0.95 |
| 03/24 | 236 | 238 | 230 | 238 | +2.59% | 92,700 | 24億2733万 | -10.53% | 7.86 | 0.94 |
| 03/23 | 238 | 239 | 226 | 232 | -3.73% | 120,000 | 23億6614万 | -13.43% | 7.66 | 0.92 |
| 03/19 | 248 | 250 | 236 | 241 | -5.86% | 71,700 | 24億5793万 | -10.74% | 7.96 | 0.95 |
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 |
| 2026年 6月期 | 533 8/13 | 226 3/23 | 1,569,900 8/15 | 48億4454万 | 23億495万 | +22.24% 4/16 | -21.68% 8/22 |
| 最新 | 306 2026/8/14 | 144,600 | 31億2086万 | +8.9% 281 | |||
年間値上がり率
- 2025/12/30 vs 2024/12/30
- -1%（0.99倍）
- 2026/08/14 vs 2025/12/30
- -1%（0.99倍）
- 過去安値
226円（2026/03/23） - 35%（1.35倍）
306円（8/14）
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。
