- 2127
- 2026/09/28
- 時価
- 2129億円
- PER 予
- 14.97倍
- 2010年以降
- 12.27-116.61倍
（2010-2026年） - PBR
- 4.22倍
- 2010年以降
- 2.57-28.7倍
（2010-2026年） - 配当 予
- 4.59%
- ROE 予
- 28.18%
- ROA 予
- 24.61%
- 資料
- Link
- CSV,JSON
日本M&Aセンター HD（2127）の株価チャート
株価
9/28
- 前日 (9/25)
- 635
- 始値
- 637
- 高値
- 640
- 安値
- 632
- 終値 -0.47%
- 632
- 出来高 -18.06%
- 2,342,900
乖離率
- 株価（5日）
移動平均値 - -1.86%
644 - 株価（25日）
移動平均値 - -3.95%
658 - 出来高（5日）
移動平均値 - -9.09%
2,577,060
2026/04/30～2026/09/28
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 | ||||||||||
| 09/28 | 637 | 640 | 632 | 632 | -0.47% | 2,342,900 | - | -3.95% | - | - |
| 09/25 | 642 | 644 | 632 | 635 | -0.78% | 2,859,200 | - | -3.64% | - | - |
| 09/24 | 650 | 653 | 640 | 640 | -2.59% | 3,095,900 | - | -3.03% | - | - |
| 09/18 | 661 | 661 | 654 | 657 | 0% | 2,412,300 | - | -0.61% | - | - |
| 09/17 | 647 | 658 | 646 | 657 | +1.55% | 2,175,000 | - | -0.61% | - | - |
| 09/16 | 646 | 648 | 642 | 647 | 0% | 2,237,200 | - | -2.27% | - | - |
| 09/15 | 646 | 651 | 636 | 647 | +0.31% | 2,567,700 | - | -2.27% | - | - |
| 09/14 | 630 | 647 | 628 | 645 | +2.71% | 4,071,500 | - | -2.57% | - | - |
| 09/11 | 617 | 629 | 609 | 628 | +0.48% | 6,518,500 | - | -5.14% | - | - |
| 09/10 | 623 | 625 | 616 | 625 | 0% | 6,690,000 | - | -5.73% | - | - |
| 09/09 | 634 | 636 | 624 | 625 | -2.34% | 4,604,200 | - | -5.73% | - | - |
| 09/08 | 650 | 650 | 640 | 640 | -2.29% | 5,137,200 | - | -3.61% | - | - |
| 09/07 | 660 | 660 | 648 | 655 | -0.76% | 3,974,200 | - | -1.36% | - | - |
| 09/04 | 664 | 665 | 653 | 660 | +0.3% | 5,391,000 | - | -0.45% | - | - |
| 09/03 | 660 | 660 | 650 | 658 | -0.3% | 3,877,100 | - | -1.05% | - | - |
| 09/02 | 662 | 668 | 659 | 660 | -2.8% | 3,540,300 | - | -0.9% | - | - |
| 09/01 | 681 | 690 | 671 | 679 | -0.88% | 3,998,900 | - | +1.8% | - | - |
| 08/31 | 685 | 688 | 678 | 685 | -0.58% | 5,962,100 | - | +2.7% | - | - |
| 08/28 | 684 | 692 | 679 | 689 | 0% | 5,363,500 | - | +3.45% | - | - |
| 08/27 | 684 | 695 | 683 | 689 | +0.15% | 2,045,200 | - | +3.61% | - | - |
| 08/26 | 680 | 692 | 674 | 688 | +0.29% | 2,389,200 | - | +3.61% | - | - |
| 08/25 | 686 | 692 | 681 | 686 | +0.88% | 1,604,500 | - | +3.31% | - | - |
| 08/24 | 680 | 682 | 675 | 680 | +0.74% | 1,626,500 | - | +2.56% | - | - |
| 08/21 | 678 | 679 | 671 | 675 | -0.44% | 1,480,800 | - | +1.81% | - | - |
| 08/20 | 664 | 678 | 660 | 678 | +3.67% | 1,791,000 | - | +2.26% | - | - |
| 08/19 | 657 | 657 | 651 | 654 | -0.91% | 1,596,300 | - | -1.36% | - | - |
| 08/18 | 655 | 662 | 651 | 660 | +0.76% | 1,190,100 | - | -0.6% | - | - |
| 08/17 | 668 | 668 | 654 | 655 | -2.53% | 1,309,200 | - | -1.36% | - | - |
| 08/14 | 667 | 673 | 664 | 672 | +1.51% | 1,761,100 | - | +1.05% | - | - |
| 08/13 | 657 | 664 | 653 | 662 | -0.15% | 2,087,200 | - | -0.6% | - | - |
| 08/12 | 658 | 663 | 652 | 663 | +2% | 2,093,200 | - | -0.6% | - | - |
| 08/10 | 649 | 651 | 640 | 650 | +1.25% | 1,426,800 | - | -2.55% | - | - |
| 08/07 | 635 | 646 | 631 | 642 | +0.47% | 1,531,300 | - | -3.89% | - | - |
| 08/06 | 638 | 641 | 636 | 639 | +0.47% | 1,470,100 | - | -4.34% | - | - |
| 08/05 | 637 | 637 | 629 | 636 | +0.16% | 2,059,100 | - | -4.79% | - | - |
| 08/04 | 647 | 647 | 631 | 635 | -0.63% | 2,417,800 | - | -4.94% | - | - |
| 08/03 | 638 | 641 | 621 | 639 | +0.16% | 3,881,800 | - | -4.34% | - | - |
| 07/31 | 627 | 638 | 612 | 638 | -9.12% | 9,352,100 | - | -4.35% | - | - |
| 07/30 | 704 | 715 | 697 | 702 | +0.72% | 4,555,900 | - | +5.41% | - | - |
| 07/29 | 689 | 697 | 678 | 697 | +2.5% | 2,513,500 | - | +4.97% | - | - |
| 07/28 | 687 | 689 | 679 | 680 | -0.15% | 1,828,500 | - | +2.87% | - | - |
| 07/27 | 671 | 681 | 670 | 681 | +2.56% | 1,865,400 | - | +3.34% | - | - |
| 07/24 | 657 | 664 | 654 | 664 | +0.61% | 2,178,900 | - | +1.07% | - | - |
| 07/23 | 662 | 666 | 659 | 660 | -0.6% | 1,543,000 | - | +0.46% | - | - |
| 07/22 | 669 | 672 | 664 | 664 | -1.92% | 1,321,900 | - | +1.07% | - | - |
| 07/21 | 679 | 680 | 674 | 677 | +0.74% | 1,249,200 | - | +3.2% | - | - |
| 07/17 | 678 | 683 | 666 | 672 | -0.15% | 1,308,600 | - | +2.6% | - | - |
| 07/16 | 681 | 684 | 673 | 673 | -0.88% | 841,000 | - | +3.06% | - | - |
| 07/15 | 681 | 684 | 673 | 679 | 0% | 807,100 | - | +4.14% | - | - |
| 07/14 | 677 | 685 | 675 | 679 | +1.19% | 1,066,600 | - | +4.46% | - | - |
| 07/13 | 682 | 683 | 668 | 671 | -0.89% | 783,100 | - | +3.39% | - | - |
| 07/10 | 674 | 681 | 671 | 677 | 0% | 1,294,500 | - | +4.64% | - | - |
| 07/09 | 681 | 684 | 676 | 677 | -0.73% | 1,296,100 | - | +4.96% | - | - |
| 07/08 | 694 | 699 | 679 | 682 | -1.16% | 1,540,800 | - | +6.07% | - | - |
| 07/07 | 682 | 692 | 680 | 690 | +1.47% | 2,033,300 | - | +7.48% | - | - |
| 07/06 | 660 | 680 | 657 | 680 | +3.5% | 2,714,900 | - | +6.08% | - | - |
| 07/03 | 656 | 658 | 651 | 657 | +1.23% | 1,270,300 | - | +2.82% | - | - |
| 07/02 | 646 | 654 | 644 | 649 | +2.2% | 1,676,300 | - | +1.56% | - | - |
| 07/01 | 633 | 639 | 629 | 635 | -0.31% | 1,332,700 | - | -0.63% | - | - |
| 06/30 | 638 | 642 | 632 | 637 | +0.47% | 2,073,400 | - | -0.62% | - | - |
| 06/29 | 627 | 634 | 622 | 634 | +2.26% | 2,692,600 | - | -1.09% | - | - |
| 06/26 | 621 | 623 | 616 | 620 | -0.64% | 2,128,700 | - | -3.43% | - | - |
| 06/25 | 632 | 634 | 624 | 624 | -0.95% | 1,480,500 | - | -3.11% | - | - |
| 06/24 | 629 | 636 | 625 | 630 | +0.32% | 1,409,000 | - | -2.33% | - | - |
| 06/23 | 630 | 636 | 627 | 628 | -0.95% | 1,850,400 | - | -2.79% | - | - |
| 06/22 | 634 | 644 | 632 | 634 | -1.55% | 1,629,900 | - | -2.01% | - | - |
| 06/19 | 656 | 658 | 642 | 644 | -2.72% | 2,094,300 | - | -0.46% | - | - |
| 06/18 | 654 | 669 | 650 | 662 | +1.69% | 1,766,400 | - | +2.32% | - | - |
| 06/17 | 645 | 653 | 641 | 651 | +2.04% | 1,269,200 | - | +0.77% | - | - |
| 06/16 | 636 | 641 | 633 | 638 | -0.93% | 1,153,100 | - | -1.24% | - | - |
| 06/15 | 636 | 648 | 636 | 644 | +1.26% | 1,274,900 | - | -0.31% | - | - |
| 06/12 | 652 | 653 | 633 | 636 | -1.24% | 1,965,600 | - | -1.55% | - | - |
| 06/11 | 640 | 645 | 633 | 644 | +0.94% | 1,298,900 | - | -0.46% | - | - |
| 06/10 | 643 | 643 | 633 | 638 | +0.79% | 1,527,700 | - | -1.54% | - | - |
| 06/09 | 646 | 650 | 632 | 633 | 0% | 1,614,000 | - | -2.16% | - | - |
| 06/08 | 632 | 642 | 627 | 633 | -0.63% | 1,386,600 | - | -2.31% | - | - |
| 06/05 | 638 | 646 | 620 | 637 | +2.08% | 1,599,000 | - | -2% | - | - |
| 06/04 | 626 | 628 | 621 | 624 | -3.26% | 1,686,900 | - | -4.29% | - | - |
| 06/03 | 640 | 648 | 628 | 645 | -1.68% | 1,802,800 | - | -1.38% | - | - |
| 06/02 | 658 | 659 | 644 | 656 | +0.31% | 1,659,800 | - | +0.15% | - | - |
| 06/01 | 659 | 660 | 652 | 654 | +0.31% | 1,165,800 | - | -0.46% | - | - |
| 05/29 | 655 | 662 | 651 | 652 | -0.15% | 1,496,400 | - | -0.91% | - | - |
| 05/28 | 657 | 660 | 645 | 653 | -1.95% | 2,011,200 | - | -0.91% | - | - |
| 05/27 | 666 | 673 | 660 | 666 | +1.52% | 2,472,200 | - | +0.76% | - | - |
| 05/26 | 655 | 667 | 652 | 656 | +0.15% | 1,881,400 | - | -0.91% | - | - |
| 05/25 | 666 | 666 | 646 | 655 | -1.06% | 1,361,300 | - | -1.06% | - | - |
| 05/22 | 657 | 665 | 655 | 662 | +0.76% | 1,227,400 | - | -0.15% | - | - |
| 05/21 | 652 | 663 | 649 | 657 | +1.86% | 1,292,200 | - | -0.9% | - | - |
| 05/20 | 650 | 654 | 640 | 645 | -2.27% | 1,998,300 | - | -2.71% | - | - |
| 05/19 | 641 | 660 | 640 | 660 | +4.27% | 1,661,400 | - | -0.45% | - | - |
| 05/18 | 640 | 644 | 631 | 633 | -0.78% | 1,625,600 | - | -4.67% | - | - |
| 05/15 | 637 | 644 | 633 | 638 | -0.16% | 1,420,700 | - | -4.06% | - | - |
| 05/14 | 645 | 645 | 634 | 639 | -0.93% | 1,645,400 | - | -3.91% | - | - |
| 05/13 | 635 | 645 | 634 | 645 | +0.78% | 1,222,100 | - | -3.15% | - | - |
| 05/12 | 652 | 655 | 636 | 640 | -2.88% | 1,989,600 | - | -3.9% | - | - |
| 05/11 | 653 | 659 | 651 | 659 | +0.46% | 1,906,700 | - | -1.05% | - | - |
| 05/08 | 650 | 656 | 637 | 656 | +0.61% | 2,950,000 | - | -1.35% | - | - |
| 05/07 | 620 | 653 | 608 | 652 | +3.99% | 5,176,300 | - | -1.81% | - | - |
| 05/01 | 620 | 636 | 615 | 627 | -4.27% | 4,926,900 | - | -5.57% | - | - |
| 04/30 | 682 | 682 | 654 | 655 | -5.07% | 3,770,800 | - | -1.36% | - | - |
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 3月期 | 158 760,000 12/4 | 81 388,000 9/19 | 24,480,000 5,100 4/11 | - | - | +18.71% 10/18 | -26.07% 5/21 |
| 2009年 3月期 | 118 565,000 4/3 | 39 188,200 3/11 184,900 3/10 | 19,238,400 4,008 2/3 | - | - | +23.27% 3/25 | -33.33% 2/20 |
| 2010年 3月期 | 103 493,000 9/15 | 45 215,200 4/1 | 7,920,000 1,650 5/8 | - | - | +22.89% 5/14 | -23.25% 11/17 |
| 2011年 3月期 | 108 519,000 2/21 | 46 222,400 8/13 | 19,521,600 4,067 2/18 | 345億2388万 | 147億9404万 | +23.89% 2/18 | -28.55% 3/15 |
| 2012年 3月期 | 100 481,500 10/19 | 75 361,000 5/17 | 5,020,800 1,046 8/1 | 320億2938万 | 240億1372万 | +12.59% 10/19 | -10.58% 11/24 |
| 2013年 3月期 | 182 4,375 3/13 | 84 2,020 4/4 | 5,294,400 220,600 3/13 | 582億500万 | 268億7408万 | +28.39% 5/7 | -6.79% 5/28 |
| 2014年 3月期 | 377 9,050 2/13 | 154 3,700 4/2 | 10,267,200 427,800 5/7 | 1206億3288万 | 492億2480万 | +29.42% 5/14 | -19.24% 6/7 |
| 2015年 3月期 | 526 4,210 3/31 | 268 2,147 5/20 | 11,377,600 1,422,200 6/4 | 1683億5284万 | 858億5595万 | +12.19% 11/5 | -8.5% 5/21 |
| 2016年 3月期 | 834 6,670 3/31 | 491 3,930 5/1 | 7,768,800 971,100 2/1 | 2667億2529万 | 1571億5598万 | +14.3% 2/1 | -16.7% 2/12 |
| 2017年 3月期 | 936 3,745 3/24 | 693 5,540 9/12 | 9,410,400 2,352,600 1/31 | 3030億2367万 | 2240億8912万 | +10.37% 10/19 | -11.39% 12/7 |
| 2018年 3月期 | 1,963 7,850 3/13 | 899 3,595 4/17 | 5,083,200 1,270,800 1/31 | 6428億2551万 | 2908億8654万 | +16.58% 2/2 | -8.41% 5/1 |
| 2019年 3月期 | 1,915 3,830 4/9 | 1,015 2,029 12/26 | 14,070,600 7,035,300 7/31 | 6272億6667万 | 3324億6220万 | +15.9% 9/26 | -19.63% 10/29 |
| 2020年 3月期 | 2,055 4,110 1/20 | 1,183 2,365 3/23 | 8,345,400 4,172,700 1/31 | 6824億6878万 | 3927億2149万 | +25.17% 4/20 | -25.9% 3/19 |
| 2021年 3月期 | 3,785 7,570 12/1 | 1,239 2,478 4/3 | 20,739,600 10,369,800 5/29 | 1兆2733億 | 4115億956万 | +21.11% 6/2 | -17.35% 1/20 |
| 2022年 3月期 | 3,745 11/15 | 1,326 3/15 | 6,092,900 1/25 | 1兆2604億 | 4462億7431万 | +16.41% 4/4 | -30.43% 1/27 |
| 2023年 3月期 | 1,966 12/1 | 955 3/16 | 11,905,300 1/31 | 6620億9532万 | 3217億7273万 | +19.64% 7/8 | -21.06% 5/12 |
| 2024年 3月期 | 1,161 6/19 | 627 11/14 | 46,643,800 1/31 | 3911億8130万 | 2112億5811万 | +21.51% 2/20 | -31.02% 8/3 |
| 2025年 3月期 | 999 4/1 | 555 8/5 | 21,048,100 5/1 | 3365億9786万 | 1869億9881万 | +16.68% 5/2 | -32.79% 8/5 |
| 2026年 3月期 | 813 10/27 | 483 4/7 | 13,507,300 5/1 | 2739億2799万 | 1627億3950万 | +12.37% 5/22 | -10.7% 3/4 |
| 最新 | 632 2026/9/28 | 2,342,900 | 2129億4279万 | -3.95% 658 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- 18%（1.18倍）
- 2008/12/30 vs 2007/12/28
- -23%（0.77倍）
- 2009/12/30 vs 2008/12/30
- -21%（0.79倍）
- 2010/12/30 vs 2009/12/30
- 1%（1.01倍）
- 2011/12/30 vs 2010/12/30
- 15%（1.15倍）
- 2012/12/28 vs 2011/12/30
- 43%（1.43倍）
- 2013/12/30 vs 2012/12/28
- 147%（2.47倍）
- 2014/12/30 vs 2013/12/30
- 55%（1.55倍）
- 2015/12/30 vs 2014/12/30
- 60%（1.6倍）
- 2016/12/30 vs 2015/12/30
- 11%（1.11倍）
- 2017/12/29 vs 2016/12/30
- 65%（1.65倍）
- 2018/12/28 vs 2017/12/29
- -17%（0.83倍）
- 2019/12/30 vs 2018/12/28
- 70%（1.7倍）
- 2020/12/30 vs 2019/12/30
- 83%（1.83倍）
- 2021/12/30 vs 2020/12/30
- -18%（0.82倍）
- 2022/12/30 vs 2021/12/30
- -42%（0.58倍）
- 2023/12/29 vs 2022/12/30
- -52%（0.48倍）
- 2024/12/30 vs 2023/12/29
- -15%（0.85倍）
- 2025/12/30 vs 2024/12/30
- 9%（1.09倍）
- 2026/09/28 vs 2025/12/30
- -12%（0.88倍）
- 過去安値
39円（2009/03/11） - 1512%（16.12倍）
632円（9/28）
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。
