- 2130
- 2026/10/02
- 時価
- 92億円
- PER 予
- 59.05倍
- 2010年以降
- 2.76-198.17倍
（2010-2026年） - PBR
- 1.49倍
- 2010年以降
- 0.35-13.89倍
（2010-2026年） - 配当 予
- 5.07%
- ROE 予
- 2.52%
- ROA 予
- 1.3%
- 資料
- Link
- CSV,JSON
メンバーズ（2130）の株価チャート
株価
10/2
- 前日 (10/1)
- 770
- 始値
- 720
- 高値
- 728
- 安値
- 672
- 終値 -10.26%
- 691
- 出来高 +219.06%
- 887,300
乖離率
- 株価（5日）
移動平均値 - -18.22%
845 - 株価（25日）
移動平均値 - -23.22%
900 - 出来高（5日）
移動平均値 - +243.06%
258,640
2026/05/11～2026/10/02
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 | ||||||||||
| 10/02 | 720 | 728 | 672 | 691 | -10.26% | 887,300 | - | -23.22% | - | - |
| 10/01 | 770 | 782 | 770 | 770 | -16.3% | 278,100 | - | -15.48% | - | - |
| 09/30 | 918 | 922 | 909 | 920 | +0.22% | 35,200 | - | +0.22% | - | - |
| 09/29 | 927 | 927 | 912 | 918 | -0.86% | 42,900 | - | -0.11% | - | - |
| 09/28 | 923 | 930 | 914 | 926 | +1.31% | 49,700 | - | +0.65% | - | - |
| 09/25 | 925 | 932 | 912 | 914 | -1.19% | 23,200 | - | -0.76% | - | - |
| 09/24 | 920 | 925 | 913 | 925 | 0% | 29,000 | - | +0.22% | - | - |
| 09/18 | 926 | 928 | 920 | 925 | 0% | 31,700 | - | +0.11% | - | - |
| 09/17 | 913 | 925 | 912 | 925 | +0.65% | 36,800 | - | +0.11% | - | - |
| 09/16 | 921 | 921 | 909 | 919 | +0.44% | 69,700 | - | -0.54% | - | - |
| 09/15 | 907 | 919 | 907 | 915 | +1.33% | 65,400 | - | -0.97% | - | - |
| 09/14 | 876 | 903 | 875 | 903 | +2.5% | 54,800 | - | -2.27% | - | - |
| 09/11 | 880 | 886 | 875 | 881 | 0% | 90,000 | - | -4.65% | - | - |
| 09/10 | 883 | 885 | 880 | 881 | -1.01% | 67,400 | - | -4.65% | - | - |
| 09/09 | 895 | 896 | 888 | 890 | -1.11% | 58,400 | - | -3.78% | - | - |
| 09/08 | 903 | 904 | 896 | 900 | -0.44% | 71,100 | - | -2.7% | - | - |
| 09/07 | 912 | 912 | 902 | 904 | -1.09% | 45,500 | - | -2.06% | - | - |
| 09/04 | 906 | 916 | 906 | 914 | +0.88% | 29,400 | - | -0.98% | - | - |
| 09/03 | 911 | 915 | 906 | 906 | -0.55% | 62,300 | - | -2.58% | - | - |
| 09/02 | 908 | 921 | 900 | 911 | -0.55% | 78,500 | - | -2.88% | - | - |
| 09/01 | 936 | 936 | 912 | 916 | -3.17% | 109,800 | - | -3.07% | - | - |
| 08/31 | 930 | 948 | 924 | 946 | +1.39% | 103,000 | - | -0.63% | - | - |
| 08/28 | 933 | 944 | 929 | 933 | 0% | 48,800 | - | -2.61% | - | - |
| 08/27 | 940 | 945 | 927 | 933 | -1.37% | 54,700 | - | -3.22% | - | - |
| 08/26 | 942 | 956 | 940 | 946 | +0.11% | 47,800 | - | -2.57% | - | - |
| 08/25 | 954 | 959 | 940 | 945 | -0.94% | 54,400 | - | -3.37% | - | - |
| 08/24 | 948 | 966 | 948 | 954 | +0.85% | 60,300 | - | -3.05% | - | - |
| 08/21 | 939 | 948 | 939 | 946 | -0.21% | 40,400 | - | -4.44% | - | - |
| 08/20 | 947 | 952 | 938 | 948 | +1.28% | 61,300 | - | -5.11% | - | - |
| 08/19 | 964 | 964 | 930 | 936 | -3.11% | 82,200 | - | -6.96% | - | - |
| 08/18 | 950 | 969 | 947 | 966 | +1.58% | 117,400 | - | -4.73% | - | - |
| 08/17 | 939 | 952 | 934 | 951 | +0.96% | 90,600 | - | -6.86% | - | - |
| 08/14 | 927 | 942 | 920 | 942 | +2.28% | 53,000 | - | -8.28% | - | - |
| 08/13 | 928 | 932 | 918 | 921 | -0.11% | 75,100 | - | -10.76% | - | - |
| 08/12 | 910 | 926 | 906 | 922 | +1.32% | 103,300 | - | -11.18% | - | - |
| 08/10 | 907 | 916 | 905 | 910 | +1.45% | 83,200 | - | -12.84% | - | - |
| 08/07 | 885 | 897 | 880 | 897 | +0.9% | 95,000 | - | -14.49% | - | - |
| 08/06 | 880 | 897 | 876 | 889 | -0.56% | 94,800 | - | -15.73% | - | - |
| 08/05 | 899 | 910 | 888 | 894 | +1.13% | 135,200 | - | -15.74% | - | - |
| 08/04 | 883 | 899 | 863 | 884 | +1.26% | 235,000 | - | -17.15% | - | - |
| 08/03 | 885 | 885 | 862 | 873 | -1.69% | 368,900 | - | -18.64% | - | - |
| 07/31 | 1,100 | 1,100 | 881 | 888 | -19.27% | 513,200 | - | -17.7% | - | - |
| 07/30 | 1,107 | 1,118 | 1,094 | 1,100 | -0.63% | 85,300 | - | +1.29% | - | - |
| 07/29 | 1,078 | 1,107 | 1,078 | 1,107 | +2.22% | 52,500 | - | +2.12% | - | - |
| 07/28 | 1,093 | 1,100 | 1,077 | 1,083 | -0.91% | 46,100 | - | +0.19% | - | - |
| 07/27 | 1,088 | 1,102 | 1,085 | 1,093 | +0.55% | 30,000 | - | +1.11% | - | - |
| 07/24 | 1,086 | 1,090 | 1,075 | 1,087 | -0.91% | 31,800 | - | +0.74% | - | - |
| 07/23 | 1,107 | 1,107 | 1,084 | 1,097 | -0.99% | 67,500 | - | +1.67% | - | - |
| 07/22 | 1,110 | 1,110 | 1,095 | 1,108 | +0.27% | 43,100 | - | +2.78% | - | - |
| 07/21 | 1,100 | 1,113 | 1,095 | 1,105 | +1.38% | 51,400 | - | +2.7% | - | - |
| 07/17 | 1,115 | 1,126 | 1,077 | 1,090 | -2.24% | 77,700 | - | +1.49% | - | - |
| 07/16 | 1,145 | 1,155 | 1,114 | 1,115 | -3.8% | 111,600 | - | +4.11% | - | - |
| 07/15 | 1,130 | 1,159 | 1,128 | 1,159 | +1.85% | 82,900 | - | +8.52% | - | - |
| 07/14 | 1,144 | 1,164 | 1,138 | 1,138 | -0.44% | 67,800 | - | +7.16% | - | - |
| 07/13 | 1,129 | 1,164 | 1,125 | 1,143 | +1.24% | 147,600 | - | +8.14% | - | - |
| 07/10 | 1,088 | 1,130 | 1,077 | 1,129 | +3.67% | 125,800 | - | +7.32% | - | - |
| 07/09 | 1,074 | 1,097 | 1,073 | 1,089 | +1.4% | 69,200 | - | +3.91% | - | - |
| 07/08 | 1,071 | 1,088 | 1,070 | 1,074 | +0.28% | 49,400 | - | +3.07% | - | - |
| 07/07 | 1,079 | 1,094 | 1,066 | 1,071 | -0.09% | 64,100 | - | +2.98% | - | - |
| 07/06 | 1,052 | 1,077 | 1,049 | 1,072 | +1.9% | 64,400 | - | +2.98% | - | - |
| 07/03 | 1,054 | 1,061 | 1,046 | 1,052 | +0.77% | 56,300 | - | +0.96% | - | - |
| 07/02 | 1,041 | 1,063 | 1,035 | 1,044 | +2.05% | 70,500 | - | 0% | - | - |
| 07/01 | 1,039 | 1,039 | 1,017 | 1,023 | -2.01% | 74,100 | - | -2.2% | - | - |
| 06/30 | 1,053 | 1,058 | 1,032 | 1,044 | +0.48% | 47,800 | - | -0.57% | - | - |
| 06/29 | 1,025 | 1,045 | 1,025 | 1,039 | +1.56% | 49,000 | - | -1.24% | - | - |
| 06/26 | 1,050 | 1,050 | 1,021 | 1,023 | -3.31% | 112,100 | - | -2.94% | - | - |
| 06/25 | 1,070 | 1,070 | 1,047 | 1,058 | +1.15% | 117,500 | - | 0% | - | - |
| 06/24 | 1,050 | 1,067 | 1,044 | 1,046 | +0.19% | 65,700 | - | -1.32% | - | - |
| 06/23 | 1,083 | 1,083 | 1,044 | 1,044 | -3.6% | 81,900 | - | -1.88% | - | - |
| 06/22 | 1,065 | 1,093 | 1,063 | 1,083 | +2.95% | 91,500 | - | +1.4% | - | - |
| 06/19 | 1,080 | 1,080 | 1,045 | 1,052 | -1.96% | 79,300 | - | -1.87% | - | - |
| 06/18 | 1,086 | 1,090 | 1,070 | 1,073 | +0.19% | 63,700 | - | -0.37% | - | - |
| 06/17 | 1,062 | 1,095 | 1,062 | 1,071 | +1.32% | 156,500 | - | -0.56% | - | - |
| 06/16 | 1,056 | 1,057 | 1,038 | 1,057 | -0.09% | 75,200 | - | -2.13% | - | - |
| 06/15 | 1,028 | 1,058 | 1,027 | 1,058 | +3.22% | 137,500 | - | -2.31% | - | - |
| 06/12 | 1,038 | 1,043 | 1,011 | 1,025 | -0.77% | 176,400 | - | -5.7% | - | - |
| 06/11 | 990 | 1,035 | 983 | 1,033 | +2.48% | 115,300 | - | -5.4% | - | - |
| 06/10 | 1,020 | 1,025 | 999 | 1,008 | -0.98% | 127,200 | - | -8.03% | - | - |
| 06/09 | 1,026 | 1,027 | 995 | 1,018 | -0.39% | 222,700 | - | -7.37% | - | - |
| 06/08 | 1,006 | 1,042 | 1,002 | 1,022 | 0% | 157,900 | - | -7.26% | - | - |
| 06/05 | 950 | 1,027 | 950 | 1,022 | +7.81% | 187,300 | - | -7.43% | - | - |
| 06/04 | 952 | 955 | 925 | 948 | -5.67% | 448,900 | - | -14.36% | - | - |
| 06/03 | 1,080 | 1,080 | 1,002 | 1,005 | -9.3% | 318,200 | - | -9.7% | - | - |
| 06/02 | 1,106 | 1,111 | 1,080 | 1,108 | +0.27% | 87,900 | - | -0.72% | - | - |
| 06/01 | 1,099 | 1,112 | 1,068 | 1,105 | +0.55% | 110,000 | - | -0.9% | - | - |
| 05/29 | 1,104 | 1,127 | 1,092 | 1,099 | +0.92% | 147,900 | - | -1.43% | - | - |
| 05/28 | 1,134 | 1,142 | 1,058 | 1,089 | -2.07% | 173,000 | - | -2.24% | - | - |
| 05/27 | 1,095 | 1,146 | 1,087 | 1,112 | +1.55% | 202,600 | - | -0.27% | - | - |
| 05/26 | 1,083 | 1,109 | 1,080 | 1,095 | +0.46% | 115,300 | - | -1.71% | - | - |
| 05/25 | 1,134 | 1,134 | 1,081 | 1,090 | -3.28% | 62,600 | - | -2.15% | - | - |
| 05/22 | 1,122 | 1,130 | 1,106 | 1,127 | +1.53% | 99,800 | - | +1.35% | - | - |
| 05/21 | 1,145 | 1,148 | 1,110 | 1,110 | -2.29% | 85,300 | - | +0.09% | - | - |
| 05/20 | 1,166 | 1,170 | 1,130 | 1,136 | -2.57% | 168,900 | - | +2.71% | - | - |
| 05/19 | 1,170 | 1,172 | 1,141 | 1,166 | -0.34% | 197,300 | - | +5.71% | - | - |
| 05/18 | 1,171 | 1,181 | 1,141 | 1,170 | +0.09% | 215,100 | - | +6.36% | - | - |
| 05/15 | 1,184 | 1,231 | 1,150 | 1,169 | +6.86% | 554,100 | - | +6.66% | - | - |
| 05/14 | 1,141 | 1,160 | 1,077 | 1,094 | -4.45% | 159,300 | - | +0.18% | - | - |
| 05/13 | 1,127 | 1,150 | 1,120 | 1,145 | +2.23% | 110,600 | - | +4.95% | - | - |
| 05/12 | 1,132 | 1,142 | 1,114 | 1,120 | -3.11% | 81,600 | - | +2.94% | - | - |
| 05/11 | 1,164 | 1,170 | 1,152 | 1,156 | -0.09% | 119,000 | - | +6.35% | - | - |
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 | 258 103,000 4/4 103,000 4/2 | 45 18,100 3/31 | 77,200 193 4/18 | - | - | +20.42% 10/9 | -25.35% 1/24 |
| 2009年 3月期 | 56 22,400 5/16 | 22 8,800 10/28 8,600 10/10 | 56,800 142 7/16 | - | - | +29.96% 1/23 | -28.11% 9/9 |
| 2010年 3月期 | 55 22,000 9/16 | 24 9,710 5/8 | 28,400 71 2/16 | - | - | +42.8% 6/19 | -16.84% 10/2 |
| 2011年 3月期 | 155 62,000 2/24 | 42 16,800 4/9 16,800 4/6 他2件 | 96,800 242 2/24 | 18億3272万 | 4億9660万 | +27.69% 2/24 | -29.05% 3/15 |
| 2012年 3月期 | 258 1,030 3/30 | 72 28,600 10/14 | 550,800 1,377 2/6 | 30億4468万 | 8億4541万 | +177.81% 5/7 | -35.54% 9/14 |
| 2013年 3月期 | 1,625 6,500 5/7 | 184 368 2/13 | 964,800 241,200 5/23 | 192億1400万 | 21億7561万 | +110.56% 5/10 | -57.96% 6/4 |
| 2014年 3月期 | 800 1,600 10/25 | 157 314 6/7 | 1,063,600 531,800 7/11 | 94億5920万 | 18億5636万 | +92.96% 10/24 | -31.27% 2/4 |
| 2015年 3月期 | 335 669 6/9 | 217 434 5/23 | 343,600 171,800 10/9 | 40億1627万 | 26億547万 | +26.13% 6/6 | -15.42% 5/21 |
| 2016年 3月期 | 296 592 1/7 | 176 351 8/25 | 107,400 53,700 8/25 | 36億1202万 | 21億4159万 | +26.7% 4/21 | -17.82% 2/12 |
| 2017年 3月期 | 717 1/27 | 250 500 6/28 499 6/24 | 7,108,000 3,554,000 11/8 | 89億1489万 | 30億6220万 | +41.71% 11/11 | -15.09% 4/12 |
| 2018年 3月期 | 1,259 3/30 | 487 4/13 | 1,250,300 4/21 | 158億8505万 | 60億5555万 | +28.68% 2/28 | -10.24% 8/14 |
| 2019年 3月期 | 1,852 3/27 | 814 12/25 | 1,725,400 2/7 | 238億931万 | 104億6380万 | +28.14% 2/25 | -16.4% 12/25 |
| 2020年 3月期 | 2,588 11/19 | 1,004 3/13 | 1,333,600 5/13 | 334億1962万 | 129億8925万 | +29.15% 11/7 | -27.54% 3/13 |
| 2021年 3月期 | 2,895 2/4 | 1,113 4/6 | 459,700 5/11 | 374億8098万 | 143億9943万 | +29.96% 5/11 | -16.01% 6/15 |
| 2022年 3月期 | 3,655 6/29 | 1,900 1/28 | 842,500 2/3 | 477億3649万 | 249億5137万 | +29.18% 2/10 | -23.23% 11/4 |
| 2023年 3月期 | 3,400 4/6 | 1,236 3/16 | 612,900 2/3 | 448億554万 | 165億1728万 | +9.52% 7/22 | -21.64% 2/24 |
| 2024年 3月期 | 1,840 7/3 | 830 3/5 | 842,900 5/11 | 246億1552万 | 111億4001万 | +17.46% 5/11 | -21.16% 8/3 |
| 2025年 3月期 | 1,290 2/19 | 679 8/5 | 557,200 2/5 | 173億1399万 | 91億1333万 | +18.33% 11/13 | -20.51% 8/5 |
| 2026年 3月期 | 1,478 1/26 | 876 4/7 | 454,500 2/5 | 198億3963万 | 117億5740万 | +15.42% 1/8 | -12.12% 2/20 2/13 |
| 最新 | 691 2026/10/2 | 887,300 | 92億7550万 | -23.22% 900 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -79%（0.21倍）
- 2008/12/30 vs 2007/12/28
- -60%（0.4倍）
- 2009/12/29 vs 2008/12/30
- 61%（1.61倍）
- 2010/12/30 vs 2009/12/29
- 89%（1.89倍）
- 2011/12/26 vs 2010/12/30
- 25%（1.25倍）
- 2012/12/28 vs 2011/12/26
- 170%（2.7倍）
- 2013/12/30 vs 2012/12/28
- 70%（1.7倍）
- 2014/12/30 vs 2013/12/30
- -49%（0.51倍）
- 2015/12/30 vs 2014/12/30
- 9%（1.09倍）
- 2016/12/30 vs 2015/12/30
- 97%（1.97倍）
- 2017/12/29 vs 2016/12/30
- 54%（1.54倍）
- 2018/12/28 vs 2017/12/29
- 19%（1.19倍）
- 2019/12/30 vs 2018/12/28
- 150%（2.5倍）
- 2020/12/30 vs 2019/12/30
- 2%（1.02倍）
- 2021/12/30 vs 2020/12/30
- 4%（1.04倍）
- 2022/12/30 vs 2021/12/30
- -17%（0.83倍）
- 2023/12/29 vs 2022/12/30
- -52%（0.48倍）
- 2024/12/30 vs 2023/12/29
- 8%（1.08倍）
- 2025/12/30 vs 2024/12/30
- 23%（1.23倍）
- 2026/10/02 vs 2025/12/30
- -46%（0.54倍）
- 過去安値
22円（2008/10/10） - 3114%（32.14倍）
691円（10/2）
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。
