メンバーズ（2130）の株価チャート
株価
6/3
- 前日 (6/2)
- 1,108
- 始値
- 1,080
- 高値
- 1,080
- 安値
- 1,002
- 終値 -9.3%
- 1,005
- 出来高 +262%
- 318,200
乖離率
- 株価（5日）
移動平均値 - -7.03%
1,081 - 株価（25日）
移動平均値 - -9.7%
1,113 - 出来高（5日）
移動平均値 - +90.08%
167,400
2026/01/05～2026/06/03
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 | ||||||||||
| 06/03 | 1,080 | 1,080 | 1,002 | 1,005 | -9.3% | 318,200 | 134億9041万 | -9.7% | 7.42 | 1.94 |
| 06/02 | 1,106 | 1,111 | 1,080 | 1,108 | +0.27% | 87,900 | 148億7301万 | -0.72% | 8.18 | 2.14 |
| 06/01 | 1,099 | 1,112 | 1,068 | 1,105 | +0.55% | 110,000 | 148億3274万 | -0.9% | 8.16 | 2.13 |
| 05/29 | 1,104 | 1,127 | 1,092 | 1,099 | +0.92% | 147,900 | 147億5220万 | -1.43% | 8.11 | 2.12 |
| 05/28 | 1,134 | 1,142 | 1,058 | 1,089 | -2.07% | 173,000 | 146億1797万 | -2.24% | 8.04 | 2.1 |
| 05/27 | 1,095 | 1,146 | 1,087 | 1,112 | +1.55% | 202,600 | 149億2670万 | -0.27% | 8.21 | 2.15 |
| 05/26 | 1,083 | 1,109 | 1,080 | 1,095 | +0.46% | 115,300 | 146億9851万 | -1.71% | 8.09 | 2.11 |
| 05/25 | 1,134 | 1,134 | 1,081 | 1,090 | -3.28% | 62,600 | 146億3139万 | -2.15% | 8.05 | 2.1 |
| 05/22 | 1,122 | 1,130 | 1,106 | 1,127 | +1.53% | 99,800 | 151億2805万 | +1.35% | 8.32 | 2.18 |
| 05/21 | 1,145 | 1,148 | 1,110 | 1,110 | -2.29% | 85,300 | 148億9986万 | +0.09% | 8.2 | 2.14 |
| 05/20 | 1,166 | 1,170 | 1,130 | 1,136 | -2.57% | 168,900 | 152億4886万 | +2.71% | 8.39 | 2.19 |
| 05/19 | 1,170 | 1,172 | 1,141 | 1,166 | -0.34% | 197,300 | 156億5156万 | +5.71% | 8.61 | 2.25 |
| 05/18 | 1,171 | 1,181 | 1,141 | 1,170 | +0.09% | 215,100 | 157億526万 | +6.36% | 8.64 | 2.26 |
| 05/15 | 1,184 | 1,231 | 1,150 | 1,169 | +6.86% | 554,100 | 156億9183万 | +6.66% | 8.63 | 2.26 |
| 05/14 | 1,141 | 1,160 | 1,077 | 1,094 | -4.45% | 159,300 | 146億8509万 | +0.18% | 8.08 | 2.11 |
| 05/13 | 1,127 | 1,150 | 1,120 | 1,145 | +2.23% | 110,600 | 153億6967万 | +4.95% | 8.45 | 2.21 |
| 05/12 | 1,132 | 1,142 | 1,114 | 1,120 | -3.11% | 81,600 | 150億3409万 | +2.94% | 8.27 | 2.16 |
| 05/11 | 1,164 | 1,170 | 1,152 | 1,156 | -0.09% | 119,000 | 155億1733万 | +6.35% | 8.54 | 2.23 |
| 05/08 | 1,125 | 1,164 | 1,117 | 1,157 | +1.94% | 161,100 | 155億3075万 | +6.93% | 8.54 | 2.23 |
| 05/07 | 1,101 | 1,145 | 1,100 | 1,135 | +4.8% | 181,300 | 152億3544万 | +5.29% | 8.38 | 2.19 |
| 05/01 | 1,062 | 1,100 | 1,051 | 1,083 | +0.65% | 89,300 | 145億3743万 | +0.56% | 8 | 2.09 |
| 04/30 | 1,085 | 1,093 | 1,069 | 1,076 | -1.56% | 60,500 | 144億4347万 | -0.19% | 7.94 | 2.08 |
| 04/28 | 1,075 | 1,093 | 1,071 | 1,093 | +0.83% | 54,900 | 146億7166万 | +1.3% | 8.07 | 2.11 |
| 04/27 | 1,080 | 1,087 | 1,063 | 1,084 | -0.46% | 68,100 | 145億5085万 | +0.46% | 8 | 2.09 |
| 04/24 | 1,082 | 1,100 | 1,080 | 1,089 | 0% | 55,400 | 146億1797万 | +1.02% | 8.04 | 2.1 |
| 04/23 | 1,085 | 1,091 | 1,075 | 1,089 | -0.27% | 64,500 | 146億1797万 | +1.11% | 8.04 | 2.1 |
| 04/22 | 1,090 | 1,100 | 1,082 | 1,092 | -0.36% | 65,500 | 146億5824万 | +1.11% | 8.06 | 2.11 |
| 04/21 | 1,100 | 1,102 | 1,086 | 1,096 | +0.92% | 58,400 | 147億1193万 | +1.58% | 8.09 | 2.12 |
| 04/20 | 1,110 | 1,114 | 1,086 | 1,086 | -1.9% | 90,000 | 145億7770万 | +0.74% | 8.02 | 2.1 |
| 04/17 | 1,091 | 1,119 | 1,091 | 1,107 | +1.19% | 48,900 | 148億5959万 | +2.69% | 8.17 | 2.14 |
| 04/16 | 1,086 | 1,100 | 1,086 | 1,094 | +1.67% | 67,100 | 146億8509万 | +1.67% | 8.08 | 2.11 |
| 04/15 | 1,064 | 1,077 | 1,057 | 1,076 | +1.51% | 69,600 | 144億4347万 | -0.09% | 7.94 | 2.08 |
| 04/14 | 1,050 | 1,069 | 1,050 | 1,060 | +1.73% | 48,200 | 142億2869万 | -1.67% | 7.83 | 2.05 |
| 04/13 | 1,042 | 1,047 | 1,031 | 1,042 | -0.29% | 69,800 | 139億8707万 | -3.52% | 7.69 | 2.01 |
| 04/10 | 1,063 | 1,063 | 1,045 | 1,045 | -0.29% | 60,100 | 140億2734万 | -3.51% | 7.72 | 2.02 |
| 04/09 | 1,081 | 1,081 | 1,047 | 1,048 | -4.47% | 129,100 | 140億6761万 | -3.5% | 7.74 | 2.02 |
| 04/08 | 1,090 | 1,103 | 1,088 | 1,097 | +2.14% | 81,700 | 147億2536万 | +0.83% | 8.1 | 2.12 |
| 04/07 | 1,085 | 1,089 | 1,064 | 1,074 | 0% | 43,600 | 144億1662万 | -1.47% | 7.93 | 2.07 |
| 04/06 | 1,080 | 1,084 | 1,070 | 1,074 | +0.56% | 34,200 | 144億1662万 | -1.92% | 7.93 | 2.07 |
| 04/03 | 1,060 | 1,078 | 1,060 | 1,068 | +0.56% | 33,400 | 143億3608万 | -2.91% | 7.89 | 2.06 |
| 04/02 | 1,083 | 1,097 | 1,061 | 1,062 | -1.94% | 41,100 | 142億5554万 | -3.98% | 7.84 | 2.05 |
| 04/01 | 1,074 | 1,089 | 1,071 | 1,083 | +3.44% | 49,600 | 145億3743万 | -2.52% | 8 | 2.09 |
| 03/31 | 1,048 | 1,072 | 1,041 | 1,047 | -0.1% | 43,500 | 140億5419万 | -6.01% | 11.06 | 2.02 |
| 03/30 | 1,062 | 1,062 | 1,037 | 1,048 | -6.34% | 99,300 | 140億6761万 | -6.26% | 11.03 | 2.02 |
| 03/27 | 1,088 | 1,125 | 1,077 | 1,119 | +2.38% | 78,100 | 150億2067万 | -0.44% | 11.78 | 2.15 |
| 03/26 | 1,095 | 1,097 | 1,082 | 1,093 | -1.18% | 46,700 | 146億7166万 | -3.02% | 11.51 | 2.1 |
| 03/25 | 1,086 | 1,114 | 1,086 | 1,106 | +0.91% | 51,800 | 148億4616万 | -2.21% | 11.64 | 2.13 |
| 03/24 | 1,071 | 1,097 | 1,071 | 1,096 | +4.28% | 54,100 | 147億1193万 | -3.44% | 11.54 | 2.11 |
| 03/23 | 1,060 | 1,060 | 1,043 | 1,051 | -2.87% | 85,800 | 141億788万 | -7.73% | 11.06 | 2.02 |
| 03/19 | 1,115 | 1,118 | 1,082 | 1,082 | -5.42% | 67,700 | 145億2401万 | -5.5% | 11.39 | 2.08 |
| 03/18 | 1,129 | 1,144 | 1,120 | 1,144 | +6.12% | 98,600 | 153億5625万 | -0.52% | 12.04 | 2.2 |
| 03/17 | 1,073 | 1,085 | 1,072 | 1,078 | +0.19% | 50,600 | 144億7031万 | -6.5% | 11.35 | 2.07 |
| 03/16 | 1,076 | 1,088 | 1,070 | 1,076 | +0.56% | 81,100 | 144億4347万 | -7.16% | 11.33 | 2.07 |
| 03/13 | 1,055 | 1,072 | 1,055 | 1,070 | -0.56% | 84,000 | 143億6293万 | -8.15% | 11.26 | 2.06 |
| 03/12 | 1,091 | 1,110 | 1,068 | 1,076 | -3.15% | 78,000 | 144億4347万 | -8.43% | 11.33 | 2.07 |
| 03/11 | 1,099 | 1,127 | 1,095 | 1,111 | +0.54% | 51,100 | 149億1328万 | -6.48% | 11.69 | 2.14 |
| 03/10 | 1,101 | 1,105 | 1,080 | 1,105 | +0.91% | 69,200 | 148億3274万 | -7.92% | 11.63 | 2.12 |
| 03/09 | 1,070 | 1,100 | 1,065 | 1,095 | -2.84% | 113,200 | 146億9851万 | -9.73% | 11.53 | 2.11 |
| 03/06 | 1,120 | 1,133 | 1,105 | 1,127 | +0.45% | 82,200 | 151億2805万 | -8% | 11.86 | 2.17 |
| 03/05 | 1,119 | 1,134 | 1,115 | 1,122 | +1.91% | 66,800 | 150億6094万 | -9.15% | 11.81 | 2.16 |
| 03/04 | 1,127 | 1,146 | 1,091 | 1,101 | -4.09% | 142,200 | 147億7905万 | -11.85% | 11.59 | 2.12 |
| 03/03 | 1,179 | 1,181 | 1,140 | 1,148 | -3.53% | 103,100 | 154億994万 | -9.18% | 12.08 | 2.21 |
| 03/02 | 1,200 | 1,206 | 1,182 | 1,190 | -1.49% | 65,000 | 159億7372万 | -6.74% | 12.53 | 2.29 |
| 02/27 | 1,212 | 1,216 | 1,202 | 1,208 | 0% | 36,300 | 162億1534万 | -5.99% | 12.72 | 2.32 |
| 02/26 | 1,180 | 1,227 | 1,175 | 1,208 | +1.68% | 97,500 | 162億1534万 | -6.5% | 12.72 | 2.32 |
| 02/25 | 1,160 | 1,192 | 1,160 | 1,188 | +2.95% | 87,800 | 159億4688万 | -8.62% | 12.51 | 2.28 |
| 02/24 | 1,151 | 1,164 | 1,137 | 1,154 | -0.52% | 68,700 | 154億9048万 | -11.84% | 12.15 | 2.22 |
| 02/20 | 1,172 | 1,177 | 1,157 | 1,160 | -2.19% | 105,900 | 155億7102万 | -12.12% | 12.21 | 2.23 |
| 02/19 | 1,190 | 1,197 | 1,168 | 1,186 | -0.34% | 75,400 | 159億2003万 | -10.83% | 12.48 | 2.28 |
| 02/18 | 1,215 | 1,218 | 1,181 | 1,190 | -1.33% | 69,100 | 159億7372万 | -10.99% | 12.53 | 2.29 |
| 02/17 | 1,198 | 1,227 | 1,198 | 1,206 | +0.17% | 77,800 | 161億8849万 | -10.2% | 12.69 | 2.32 |
| 02/16 | 1,200 | 1,220 | 1,190 | 1,204 | +1.01% | 117,200 | 161億6165万 | -10.75% | 12.67 | 2.32 |
| 02/13 | 1,195 | 1,204 | 1,180 | 1,192 | -0.67% | 92,200 | 160億57万 | -12.09% | 12.55 | 2.29 |
| 02/12 | 1,219 | 1,221 | 1,194 | 1,200 | -1.4% | 100,700 | 161億796万 | -11.89% | 12.63 | 2.31 |
| 02/10 | 1,216 | 1,217 | 1,198 | 1,217 | 0% | 88,400 | 163億3615万 | -10.91% | 12.81 | 2.34 |
| 02/09 | 1,233 | 1,239 | 1,191 | 1,217 | 0% | 112,000 | 163億3615万 | -11.1% | 12.81 | 2.34 |
| 02/06 | 1,220 | 1,230 | 1,187 | 1,217 | -0.81% | 163,500 | 163億3615万 | -11.3% | 12.81 | 2.34 |
| 02/05 | 1,302 | 1,312 | 1,198 | 1,227 | -7.33% | 454,500 | 164億7038万 | -10.7% | 12.92 | 2.36 |
| 02/04 | 1,403 | 1,403 | 1,302 | 1,324 | -6.23% | 226,200 | 177億7244万 | -3.78% | 13.94 | 2.55 |
| 02/03 | 1,413 | 1,420 | 1,390 | 1,412 | 0% | 57,100 | 189億5369万 | +2.77% | 14.86 | 2.72 |
| 02/02 | 1,427 | 1,438 | 1,405 | 1,412 | 0% | 86,000 | 189億5369万 | +3.22% | 14.86 | 2.72 |
| 01/30 | 1,404 | 1,425 | 1,400 | 1,412 | +0.57% | 79,800 | 189億5369万 | +3.6% | 14.86 | 2.72 |
| 01/29 | 1,390 | 1,411 | 1,352 | 1,404 | +1.15% | 142,900 | 188億4631万 | +3.62% | 14.78 | 2.7 |
| 01/28 | 1,436 | 1,436 | 1,374 | 1,388 | -4.67% | 120,600 | 186億3154万 | +2.97% | 14.61 | 2.67 |
| 01/27 | 1,474 | 1,474 | 1,445 | 1,456 | -0.95% | 77,600 | 195億4432万 | +8.49% | 15.33 | 2.8 |
| 01/26 | 1,442 | 1,478 | 1,421 | 1,470 | +0.75% | 104,800 | 197億3225万 | +10.44% | 15.47 | 2.83 |
| 01/23 | 1,425 | 1,473 | 1,425 | 1,459 | +3.18% | 187,600 | 195億8459万 | +10.7% | 15.36 | 2.81 |
| 01/22 | 1,380 | 1,422 | 1,380 | 1,414 | +2.32% | 69,700 | 189億8054万 | +8.35% | 14.88 | 2.72 |
| 01/21 | 1,392 | 1,407 | 1,380 | 1,382 | -1.85% | 48,900 | 185億5100万 | +6.88% | 14.55 | 2.66 |
| 01/20 | 1,416 | 1,435 | 1,405 | 1,408 | -0.98% | 60,100 | 189億 | +9.91% | 14.82 | 2.71 |
| 01/19 | 1,415 | 1,427 | 1,382 | 1,422 | +0.07% | 107,800 | 190億8793万 | +12.06% | 14.97 | 2.73 |
| 01/16 | 1,428 | 1,438 | 1,401 | 1,421 | +0.57% | 83,700 | 190億7450万 | +13.23% | 14.96 | 2.73 |
| 01/15 | 1,378 | 1,420 | 1,372 | 1,413 | +4.2% | 119,500 | 189億6712万 | +13.77% | 14.87 | 2.72 |
| 01/14 | 1,335 | 1,374 | 1,328 | 1,356 | +0.3% | 81,800 | 182億199万 | +10.33% | 14.27 | 2.61 |
| 01/13 | 1,362 | 1,368 | 1,324 | 1,352 | -0.37% | 83,300 | 181億4830万 | +11% | 14.23 | 2.6 |
| 01/09 | 1,371 | 1,389 | 1,346 | 1,357 | -1.6% | 85,500 | 182億1541万 | +12.52% | 14.28 | 2.61 |
| 01/08 | 1,326 | 1,388 | 1,319 | 1,379 | +4.39% | 112,300 | 185億1073万 | +15.4% | 14.52 | 2.65 |
| 01/07 | 1,302 | 1,340 | 1,292 | 1,321 | +0.23% | 95,100 | 177億3217万 | +11.67% | 13.91 | 2.54 |
| 01/06 | 1,300 | 1,319 | 1,295 | 1,318 | +1.93% | 68,800 | 176億9190万 | +12.27% | 13.87 | 2.53 |
| 01/05 | 1,288 | 1,309 | 1,272 | 1,293 | +1.17% | 109,700 | 173億5632万 | +10.89% | 13.61 | 2.49 |
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 | 30億6370万 | +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 | 1,005 2026/6/3 | 318,200 | 134億9041万 | -9.7% 1,113 | |||
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）
- 2026/06/03 vs 2025/12/30
- -21%（0.79倍）
- 過去安値
22円（2008/10/10） - 4574%（46.74倍）
1,005円（6/3）
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。
