日本M&Aセンター HD（2127）の株価チャート
株価
5/11
- 前日 (5/8)
- 656
- 始値
- 653
- 高値
- 659
- 安値
- 651
- 終値 +0.46%
- 659
- 出来高 -35.37%
- 1,906,700
乖離率
- 株価（5日）
移動平均値 - +1.38%
650 - 株価（25日）
移動平均値 - -1.05%
666 - 出来高（5日）
移動平均値 - -49.1%
3,746,140
2025/12/08～2026/05/11
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 | ||||||||||
| 05/11 | 653 | 659 | 651 | 659 | +0.46% | 1,906,700 | 2220億4003万 | -1.05% | 15.61 | 4.17 |
| 05/08 | 650 | 656 | 637 | 656 | +0.61% | 2,950,000 | 2210億2922万 | -1.35% | 15.53 | 4.15 |
| 05/07 | 620 | 653 | 608 | 652 | +3.99% | 5,176,300 | 2196億8148万 | -1.81% | 15.44 | 4.12 |
| 05/01 | 620 | 636 | 615 | 627 | -4.27% | 4,926,900 | 2112億5811万 | -5.57% | 14.85 | 3.96 |
| 04/30 | 682 | 682 | 654 | 655 | -5.07% | 3,770,800 | 2206億9229万 | -1.36% | 15.51 | 4.14 |
| 04/28 | 695 | 697 | 684 | 690 | +1.77% | 2,614,600 | 2324億8501万 | +3.92% | 16.34 | 4.36 |
| 04/27 | 675 | 680 | 669 | 678 | +1.35% | 1,776,000 | 2284億4179万 | +2.42% | 16.06 | 4.29 |
| 04/24 | 676 | 689 | 669 | 669 | -2.05% | 2,430,000 | 2254億938万 | +1.36% | 15.84 | 4.23 |
| 04/23 | 688 | 688 | 677 | 683 | -0.87% | 2,039,000 | 2301億2646万 | +3.64% | 16.17 | 4.32 |
| 04/22 | 692 | 703 | 689 | 689 | -0.14% | 1,680,900 | 2321億4807万 | +4.87% | 16.32 | 4.36 |
| 04/21 | 695 | 698 | 686 | 690 | +1.17% | 2,328,800 | 2324億8501万 | +5.34% | 16.34 | 4.36 |
| 04/20 | 690 | 692 | 681 | 682 | -1.16% | 1,519,500 | 2297億8953万 | +4.44% | 16.15 | 4.31 |
| 04/17 | 689 | 695 | 687 | 690 | 0% | 1,577,200 | 2324億8501万 | +5.99% | 16.34 | 4.36 |
| 04/16 | 683 | 691 | 682 | 690 | +1.92% | 1,950,300 | 2324億8501万 | +6.32% | 16.34 | 4.36 |
| 04/15 | 672 | 677 | 671 | 677 | +1.35% | 1,380,400 | 2281億485万 | +4.48% | 16.03 | 4.28 |
| 04/14 | 667 | 671 | 663 | 668 | +1.83% | 945,900 | 2250億7244万 | +3.25% | 15.82 | 4.22 |
| 04/13 | 655 | 659 | 652 | 656 | -0.3% | 1,537,200 | 2210億2922万 | +1.55% | 15.53 | 4.15 |
| 04/10 | 662 | 666 | 654 | 658 | -0.6% | 1,646,500 | 2217億309万 | +1.7% | 15.58 | 4.16 |
| 04/09 | 671 | 673 | 660 | 662 | -1.63% | 1,629,100 | 2230億5083万 | +2.48% | 15.68 | 4.19 |
| 04/08 | 669 | 673 | 663 | 673 | +2.91% | 2,099,600 | 2267億5712万 | +4.34% | 15.94 | 4.26 |
| 04/07 | 656 | 660 | 652 | 654 | +0.46% | 1,681,900 | 2203億5535万 | +1.55% | 15.49 | 4.14 |
| 04/06 | 651 | 656 | 648 | 651 | +0.15% | 1,168,500 | 2193億4455万 | +0.62% | 15.42 | 4.12 |
| 04/03 | 647 | 653 | 647 | 650 | +1.25% | 1,153,200 | 2190億762万 | 0% | 15.39 | 4.11 |
| 04/02 | 653 | 659 | 642 | 642 | -1.08% | 1,852,600 | 2163億1214万 | -1.53% | 15.2 | 4.06 |
| 04/01 | 639 | 649 | 635 | 649 | +3.02% | 1,927,700 | 2186億7068万 | -0.92% | 15.37 | 4.1 |
| 03/31 | 627 | 636 | 622 | 630 | +0.96% | 2,042,700 | 2122億6892万 | -4.11% | 16.01 | 3.98 |
| 03/30 | 613 | 624 | 610 | 624 | -4.15% | 2,344,100 | 2102億4731万 | -5.31% | 15.86 | 3.95 |
| 03/27 | 654 | 655 | 643 | 651 | +0.46% | 2,378,000 | 2193億4455万 | -1.81% | 16.54 | 4.12 |
| 03/26 | 650 | 654 | 644 | 648 | -0.15% | 2,214,400 | 2183億3375万 | -2.56% | 16.47 | 4.1 |
| 03/25 | 644 | 652 | 644 | 649 | +1.41% | 1,934,600 | 2186億7068万 | -2.55% | 16.49 | 4.1 |
| 03/24 | 637 | 640 | 631 | 640 | +2.07% | 2,527,400 | 2156億3827万 | -4.19% | 16.26 | 4.05 |
| 03/23 | 625 | 630 | 621 | 627 | -1.1% | 3,161,500 | 2112億5811万 | -6.56% | 15.93 | 3.96 |
| 03/19 | 640 | 644 | 629 | 634 | -2.46% | 5,813,200 | 2136億1666万 | -5.93% | 16.11 | 4.01 |
| 03/18 | 641 | 650 | 637 | 650 | +2.2% | 1,922,400 | 2190億762万 | -3.99% | 16.52 | 4.11 |
| 03/17 | 635 | 639 | 632 | 636 | +0.63% | 1,410,800 | 2142億9053万 | -6.61% | 16.16 | 4.02 |
| 03/16 | 635 | 640 | 630 | 632 | -1.1% | 2,799,500 | 2129億4279万 | -7.6% | 16.06 | 4 |
| 03/13 | 635 | 644 | 632 | 639 | -0.93% | 2,301,700 | 2153億133万 | -7.12% | 16.24 | 4.04 |
| 03/12 | 650 | 655 | 642 | 645 | -2.27% | 2,318,300 | 2173億2294万 | -6.79% | 16.39 | 4.08 |
| 03/11 | 658 | 667 | 656 | 660 | +1.07% | 2,364,500 | 2223億7696万 | -5.31% | 16.77 | 4.17 |
| 03/10 | 647 | 658 | 644 | 653 | +0.93% | 2,663,100 | 2200億1842万 | -6.71% | 16.59 | 4.13 |
| 03/09 | 625 | 649 | 624 | 647 | -1.82% | 2,855,400 | 2179億9681万 | -7.83% | 16.44 | 4.09 |
| 03/06 | 635 | 659 | 635 | 659 | +2.49% | 3,489,000 | 2220億4003万 | -6.52% | 16.75 | 4.17 |
| 03/05 | 648 | 651 | 636 | 643 | +1.42% | 4,177,500 | 2166億4907万 | -9.05% | 16.34 | 4.07 |
| 03/04 | 640 | 651 | 628 | 634 | -3.94% | 5,351,800 | 2136億1666万 | -10.7% | 16.11 | 4.01 |
| 03/03 | 706 | 709 | 660 | 660 | -7.56% | 7,123,700 | 2223億7696万 | -7.43% | 16.77 | 4.17 |
| 03/02 | 715 | 721 | 707 | 714 | -1.24% | 2,650,100 | 2405億7144万 | -0.28% | 18.14 | 4.51 |
| 02/27 | 716 | 723 | 711 | 723 | +0.98% | 2,436,500 | 2436億386万 | +0.98% | 18.37 | 4.57 |
| 02/26 | 713 | 721 | 712 | 716 | +1.13% | 2,240,100 | 2412億4531万 | 0% | 18.2 | 4.53 |
| 02/25 | 699 | 708 | 696 | 708 | +1.72% | 2,384,500 | 2385億4983万 | -1.26% | 17.99 | 4.48 |
| 02/24 | 704 | 706 | 696 | 696 | 0% | 1,962,400 | 2345億662万 | -3.06% | 17.69 | 4.4 |
| 02/20 | 700 | 707 | 689 | 696 | -1.14% | 3,059,400 | 2345億662万 | -3.33% | 17.69 | 4.4 |
| 02/19 | 704 | 707 | 698 | 704 | +0.14% | 1,634,800 | 2372億209万 | -2.49% | 17.89 | 4.45 |
| 02/18 | 704 | 710 | 702 | 703 | +1.59% | 2,852,200 | 2368億6516万 | -2.77% | 17.86 | 4.45 |
| 02/17 | 698 | 700 | 690 | 692 | -0.72% | 1,994,900 | 2331億5888万 | -4.55% | 17.59 | 4.38 |
| 02/16 | 698 | 702 | 695 | 697 | +0.29% | 1,778,100 | 2348億4355万 | -4.13% | 17.71 | 4.41 |
| 02/13 | 712 | 715 | 694 | 695 | -2.11% | 3,957,300 | 2341億6968万 | -4.66% | 17.66 | 4.39 |
| 02/12 | 720 | 722 | 707 | 710 | -2.07% | 3,079,300 | 2392億2370万 | -2.74% | 18.04 | 4.49 |
| 02/10 | 721 | 730 | 720 | 725 | -0.14% | 2,785,600 | 2442億7773万 | -0.82% | 18.42 | 4.58 |
| 02/09 | 741 | 741 | 721 | 726 | -0.68% | 2,554,300 | 2446億1466万 | -0.68% | 18.45 | 4.59 |
| 02/06 | 728 | 733 | 723 | 731 | -0.27% | 1,651,800 | 2462億9933万 | 0% | 18.58 | 4.62 |
| 02/05 | 738 | 739 | 726 | 733 | -0.68% | 2,464,800 | 2469億7320万 | +0.27% | 18.63 | 4.63 |
| 02/04 | 757 | 758 | 733 | 738 | -3.4% | 2,750,000 | 2486億5788万 | +0.96% | 18.75 | 4.67 |
| 02/03 | 743 | 764 | 734 | 764 | +4.66% | 3,438,300 | 2574億1818万 | +4.51% | 19.42 | 4.83 |
| 02/02 | 715 | 735 | 704 | 730 | +2.96% | 4,412,200 | 2459億6240万 | +0.14% | 18.55 | 4.62 |
| 01/30 | 708 | 716 | 703 | 709 | 0% | 3,178,900 | 2388億8677万 | -2.74% | 18.02 | 4.48 |
| 01/29 | 715 | 718 | 702 | 709 | -1.39% | 2,400,500 | 2388億8677万 | -2.74% | 18.02 | 4.48 |
| 01/28 | 717 | 722 | 712 | 719 | +0.28% | 2,038,300 | 2422億5612万 | -1.51% | 18.27 | 4.55 |
| 01/27 | 719 | 726 | 717 | 717 | -0.14% | 1,957,200 | 2415億8225万 | -1.78% | 18.22 | 4.53 |
| 01/26 | 724 | 727 | 716 | 718 | -1.37% | 1,784,900 | 2419億1918万 | -1.64% | 18.25 | 4.54 |
| 01/23 | 730 | 739 | 727 | 728 | +0.97% | 1,577,700 | 2452億8853万 | -0.27% | 18.5 | 4.6 |
| 01/22 | 732 | 733 | 721 | 721 | 0% | 1,451,900 | 2429億2999万 | -1.23% | 18.32 | 4.56 |
| 01/21 | 722 | 728 | 718 | 721 | -1.77% | 1,642,800 | 2429億2999万 | -1.23% | 18.32 | 4.56 |
| 01/20 | 737 | 741 | 731 | 734 | -1.34% | 2,339,200 | 2473億1014万 | +0.55% | 18.65 | 4.64 |
| 01/19 | 740 | 748 | 737 | 744 | +0.95% | 2,706,000 | 2506億7949万 | +1.92% | 18.91 | 4.7 |
| 01/16 | 739 | 749 | 735 | 737 | -1.47% | 1,503,300 | 2483億2094万 | +0.96% | 18.73 | 4.66 |
| 01/15 | 737 | 748 | 736 | 748 | +1.77% | 1,378,100 | 2520億2723万 | +2.61% | 19.01 | 4.73 |
| 01/14 | 742 | 746 | 732 | 735 | -1.61% | 1,710,100 | 2476億4707万 | +0.96% | 18.68 | 4.65 |
| 01/13 | 751 | 754 | 745 | 747 | +0.54% | 1,430,900 | 2516億9029万 | +2.61% | 18.98 | 4.72 |
| 01/09 | 745 | 750 | 739 | 743 | +1.09% | 1,453,800 | 2503億4255万 | +2.34% | 18.88 | 4.7 |
| 01/08 | 733 | 741 | 726 | 735 | -0.41% | 1,347,200 | 2476億4707万 | +1.38% | 18.68 | 4.65 |
| 01/07 | 730 | 748 | 727 | 738 | +0.41% | 1,628,800 | 2486億5788万 | +1.93% | 18.75 | 4.67 |
| 01/06 | 730 | 742 | 728 | 735 | +1.24% | 1,485,800 | 2476億4707万 | +1.52% | 18.68 | 4.65 |
| 01/05 | 726 | 733 | 722 | 726 | +0.69% | 1,712,000 | 2446億1466万 | +0.28% | 18.45 | 4.59 |
| 2025 | ||||||||||
| 12/30 | 727 | 728 | 719 | 721 | -0.83% | 1,065,900 | 2429億2999万 | -0.41% | 18.32 | 4.79 |
| 12/29 | 727 | 728 | 723 | 727 | 0% | 962,900 | 2449億5159万 | +0.55% | 18.47 | 4.83 |
| 12/26 | 730 | 732 | 724 | 727 | -0.41% | 965,500 | 2449億5159万 | +0.55% | 18.47 | 4.83 |
| 12/25 | 730 | 731 | 724 | 730 | +0.69% | 1,175,700 | 2459億6240万 | +0.97% | 18.55 | 4.85 |
| 12/24 | 725 | 732 | 724 | 725 | -0.14% | 1,267,000 | 2442億7773万 | +0.42% | 18.42 | 4.81 |
| 12/23 | 727 | 731 | 720 | 726 | +1.54% | 1,074,900 | 2446億1466万 | +0.69% | 18.45 | 4.82 |
| 12/22 | 730 | 731 | 706 | 715 | -2.05% | 1,915,100 | 2409億838万 | -0.97% | 18.17 | 4.75 |
| 12/19 | 715 | 731 | 714 | 730 | +1.81% | 1,849,400 | 2459億6240万 | +0.97% | 18.55 | 4.85 |
| 12/18 | 721 | 724 | 715 | 717 | +0.28% | 1,256,000 | 2415億8225万 | -0.97% | 18.22 | 4.76 |
| 12/17 | 716 | 721 | 707 | 715 | -1.11% | 1,278,500 | 2409億838万 | -1.52% | 18.17 | 4.75 |
| 12/16 | 725 | 729 | 718 | 723 | -0.96% | 1,458,500 | 2436億386万 | -0.69% | 18.37 | 4.8 |
| 12/15 | 721 | 732 | 721 | 730 | +1.11% | 1,448,900 | 2459億6240万 | +0.27% | 18.55 | 4.85 |
| 12/12 | 726 | 734 | 721 | 722 | 0% | 1,111,700 | 2432億6692万 | -0.82% | 18.35 | 4.79 |
| 12/11 | 744 | 744 | 722 | 722 | -1.5% | 1,405,400 | 2432億6692万 | -0.96% | 18.35 | 4.79 |
| 12/10 | 735 | 736 | 725 | 733 | 0% | 1,344,400 | 2469億7320万 | +0.55% | 18.63 | 4.87 |
| 12/09 | 730 | 737 | 724 | 733 | +0.55% | 1,288,500 | 2469億7320万 | +0.55% | 18.63 | 4.87 |
| 12/08 | 730 | 731 | 720 | 729 | +0.97% | 1,410,300 | 2456億2546万 | 0% | 18.53 | 4.84 |
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 | 3030億4390万 | 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 | 659 2026/5/11 | 1,906,700 | 2220億4003万 | -1.05% 666 | |||
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）
- 2026/05/11 vs 2025/12/30
- -9%（0.91倍）
- 過去安値
39円（2009/03/11） - 1581%（16.81倍）
659円（5/11）
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。
