エムスリー（2413）の株価チャート
株価
8/14
- 前日 (8/13)
- 1,615
- 始値
- 1,597
- 高値
- 1,698
- 安値
- 1,585
- 終値 +5.14%
- 1,698
- 出来高 +4.51%
- 6,308,000
乖離率
- 株価（5日）
移動平均値 - +5.93%
1,603 - 株価（25日）
移動平均値 - -6.39%
1,814 - 出来高（5日）
移動平均値 - -37.73%
10,129,380
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 | 1,597 | 1,698 | 1,585 | 1,698 | +5.14% | 6,308,000 | 1兆1531億 | -6.39% | 21.38 | 2.79 |
| 08/13 | 1,610 | 1,623 | 1,595 | 1,615 | -1.04% | 6,035,600 | 1兆967億 | -11.41% | 20.34 | 2.65 |
| 08/12 | 1,698 | 1,725 | 1,629 | 1,632 | +6.11% | 14,747,600 | 1兆1083億 | -11.06% | 20.55 | 2.68 |
| 08/10 | 1,550 | 1,557 | 1,502 | 1,538 | +0.52% | 5,421,200 | 1兆444億 | -16.68% | 19.37 | 2.53 |
| 08/07 | 1,481 | 1,530 | 1,449 | 1,530 | -16.89% | 18,134,500 | 1兆390億 | -17.7% | 19.27 | 2.51 |
| 08/06 | 1,761 | 1,858 | 1,741 | 1,841 | +6.11% | 4,706,900 | 1兆2502億 | -1.66% | 23.18 | 3.03 |
| 08/05 | 1,730 | 1,768 | 1,713 | 1,735 | -1.98% | 3,235,700 | 1兆1782億 | -7.17% | 21.85 | 2.85 |
| 08/04 | 1,781 | 1,789 | 1,758 | 1,770 | -0.39% | 2,865,200 | 1兆2020億 | -5.45% | 22.29 | 2.91 |
| 08/03 | 1,769 | 1,777 | 1,699 | 1,777 | -0.28% | 4,582,500 | 1兆2067億 | -5.23% | 22.38 | 2.92 |
| 07/31 | 1,827 | 1,835 | 1,729 | 1,782 | -7.72% | 7,249,100 | 1兆2101億 | -4.91% | 22.44 | 2.93 |
| 07/30 | 1,998 | 2,003 | 1,917 | 1,931 | -2.67% | 4,113,800 | 1兆3113億 | +3.1% | 24.32 | 3.17 |
| 07/29 | 1,958 | 1,997 | 1,917 | 1,984 | +3.28% | 4,522,600 | 1兆3473億 | +6.44% | 24.98 | 3.26 |
| 07/28 | 1,920 | 1,943 | 1,903 | 1,921 | +0.84% | 3,523,100 | 1兆3045億 | +3.67% | 24.19 | 3.16 |
| 07/27 | 1,847 | 1,916 | 1,844 | 1,905 | +4.67% | 3,063,300 | 1兆2937億 | +3.31% | 23.99 | 3.13 |
| 07/24 | 1,803 | 1,834 | 1,803 | 1,820 | +0.44% | 2,693,000 | 1兆2359億 | -0.76% | 22.92 | 2.99 |
| 07/23 | 1,803 | 1,846 | 1,799 | 1,812 | -1.47% | 2,581,500 | 1兆2305億 | -0.77% | 22.82 | 2.98 |
| 07/22 | 1,850 | 1,865 | 1,817 | 1,839 | -3.62% | 4,152,400 | 1兆2489億 | +1.16% | 23.16 | 3.02 |
| 07/21 | 1,900 | 1,937 | 1,900 | 1,908 | -0.57% | 3,413,800 | 1兆2957億 | +5.53% | 24.03 | 3.14 |
| 07/17 | 1,858 | 1,942 | 1,858 | 1,919 | -0.42% | 4,685,200 | 1兆3032億 | +6.85% | 24.17 | 3.15 |
| 07/16 | 1,898 | 1,945 | 1,895 | 1,927 | +1.53% | 3,139,500 | 1兆3086億 | +8.08% | 24.27 | 3.17 |
| 07/15 | 1,914 | 1,952 | 1,886 | 1,898 | -2.42% | 3,244,300 | 1兆2889億 | +7.17% | 23.9 | 3.12 |
| 07/14 | 1,896 | 1,970 | 1,883 | 1,945 | +3.73% | 4,898,600 | 1兆3208億 | +10.45% | 24.49 | 3.2 |
| 07/13 | 1,867 | 1,893 | 1,849 | 1,875 | +0.27% | 2,401,200 | 1兆2733億 | +7.27% | 23.61 | 3.08 |
| 07/10 | 1,890 | 1,898 | 1,856 | 1,870 | -0.27% | 2,498,100 | 1兆2699億 | +7.59% | 23.55 | 3.07 |
| 07/09 | 1,888 | 1,913 | 1,862 | 1,875 | -2.24% | 2,863,100 | 1兆2733億 | +8.57% | 23.61 | 3.08 |
| 07/08 | 1,950 | 1,964 | 1,904 | 1,918 | -0.36% | 3,318,700 | 1兆3025億 | +11.97% | 24.15 | 3.15 |
| 07/07 | 1,899 | 1,940 | 1,893 | 1,925 | +1.16% | 3,702,500 | 1兆3073億 | +13.37% | 24.24 | 3.16 |
| 07/06 | 1,869 | 1,909 | 1,860 | 1,903 | +2.26% | 2,595,300 | 1兆2923億 | +13.07% | 23.96 | 3.13 |
| 07/03 | 1,890 | 1,911 | 1,853 | 1,861 | +0.43% | 2,814,700 | 1兆2638億 | +11.7% | 23.44 | 3.06 |
| 07/02 | 1,825 | 1,883 | 1,804 | 1,853 | +4.28% | 4,247,300 | 1兆2584億 | +12.37% | 23.33 | 3.05 |
| 07/01 | 1,792 | 1,810 | 1,767 | 1,777 | -2.09% | 2,982,900 | 1兆2067億 | +9.02% | 22.38 | 2.92 |
| 06/30 | 1,822 | 1,835 | 1,774 | 1,815 | -0.82% | 3,845,300 | 1兆2326億 | +12.38% | 22.86 | 2.98 |
| 06/29 | 1,797 | 1,852 | 1,790 | 1,830 | +3.57% | 4,737,800 | 1兆2427億 | +14.52% | 23.05 | 3.01 |
| 06/26 | 1,755 | 1,772 | 1,701 | 1,767 | +1.32% | 3,951,200 | 1兆2000億 | +11.69% | 22.25 | 2.9 |
| 06/25 | 1,744 | 1,753 | 1,706 | 1,744 | +1.99% | 3,881,100 | 1兆1843億 | +11.22% | 21.96 | 2.87 |
| 06/24 | 1,711 | 1,727 | 1,690 | 1,710 | 0% | 3,521,700 | 1兆1612億 | +9.97% | 21.53 | 2.81 |
| 06/23 | 1,700 | 1,733 | 1,692 | 1,710 | +0.23% | 4,933,800 | 1兆1612億 | +10.82% | 21.53 | 2.81 |
| 06/22 | 1,640 | 1,720 | 1,635 | 1,706 | +4.15% | 5,031,600 | 1兆1585億 | +11.43% | 21.48 | 2.8 |
| 06/19 | 1,639 | 1,642 | 1,616 | 1,638 | +0.24% | 8,370,800 | 1兆1123億 | +7.98% | 20.63 | 2.69 |
| 06/18 | 1,594 | 1,634 | 1,591 | 1,634 | +1.81% | 4,029,300 | 1兆1096億 | +8.5% | 20.58 | 2.69 |
| 06/17 | 1,578 | 1,614 | 1,578 | 1,605 | +1.13% | 3,077,500 | 1兆899億 | +7.5% | 20.21 | 2.64 |
| 06/16 | 1,572 | 1,594 | 1,559 | 1,587 | -0.94% | 4,335,800 | 1兆777億 | +7.09% | 19.99 | 2.61 |
| 06/15 | 1,588 | 1,631 | 1,585 | 1,602 | -0.5% | 3,281,100 | 1兆879億 | +8.83% | 20.17 | 2.63 |
| 06/12 | 1,609 | 1,622 | 1,590 | 1,610 | -0.31% | 4,622,400 | 1兆933億 | +10.12% | 20.27 | 2.65 |
| 06/11 | 1,640 | 1,648 | 1,608 | 1,615 | -2.18% | 4,464,100 | 1兆967億 | +11.23% | 20.34 | 2.65 |
| 06/10 | 1,620 | 1,667 | 1,614 | 1,651 | +1.41% | 5,135,900 | 1兆1212億 | +14.34% | 20.79 | 2.71 |
| 06/09 | 1,620 | 1,654 | 1,608 | 1,628 | +0.99% | 4,540,400 | 1兆1056億 | +13.21% | 20.5 | 2.68 |
| 06/08 | 1,649 | 1,650 | 1,607 | 1,612 | +1.38% | 6,711,700 | 1兆947億 | +12.49% | 20.3 | 2.65 |
| 06/05 | 1,596 | 1,617 | 1,574 | 1,590 | +2.91% | 4,814,200 | 1兆798億 | +11.27% | 20.02 | 2.61 |
| 06/04 | 1,501 | 1,553 | 1,500 | 1,545 | +0.39% | 4,568,900 | 1兆492億 | +8.35% | 19.46 | 2.54 |
| 06/03 | 1,500 | 1,561 | 1,474 | 1,539 | -0.9% | 6,869,300 | 1兆451億 | +8% | 19.38 | 2.53 |
| 06/02 | 1,550 | 1,558 | 1,511 | 1,553 | +5.29% | 9,118,600 | 1兆546億 | +9.21% | 19.56 | 2.55 |
| 06/01 | 1,430 | 1,489 | 1,418 | 1,475 | +3.58% | 5,170,800 | 1兆17億 | +3.8% | 18.57 | 2.42 |
| 05/29 | 1,399 | 1,425 | 1,390 | 1,424 | +3.79% | 31,177,800 | 9670億6730万 | +0.07% | 17.93 | 2.34 |
| 05/28 | 1,436 | 1,438 | 1,366 | 1,372 | -2.9% | 5,223,000 | 9317億5305万 | -3.99% | 17.28 | 2.25 |
| 05/27 | 1,380 | 1,418 | 1,375 | 1,413 | +0.86% | 4,731,500 | 9595億9698万 | -1.74% | 17.79 | 2.32 |
| 05/26 | 1,418 | 1,423 | 1,388 | 1,401 | -1.2% | 3,702,100 | 9514億4754万 | -2.98% | 17.64 | 2.3 |
| 05/25 | 1,390 | 1,418 | 1,367 | 1,418 | 0% | 4,586,000 | 9629億9258万 | -2.34% | 17.86 | 2.33 |
| 05/22 | 1,405 | 1,428 | 1,398 | 1,418 | +0.78% | 4,170,200 | 9629億9258万 | -2.81% | 17.86 | 2.33 |
| 05/21 | 1,401 | 1,432 | 1,399 | 1,407 | -0.28% | 3,918,400 | 9555億2226万 | -3.96% | 17.72 | 2.31 |
| 05/20 | 1,443 | 1,445 | 1,397 | 1,411 | -0.77% | 4,679,700 | 9582億3874万 | -4.14% | 17.77 | 2.32 |
| 05/19 | 1,386 | 1,430 | 1,374 | 1,422 | +4.87% | 5,890,500 | 9657億906万 | -4.05% | 17.91 | 2.34 |
| 05/18 | 1,367 | 1,376 | 1,337 | 1,356 | +0.07% | 5,761,900 | 9208億8712万 | -9.12% | 17.08 | 2.23 |
| 05/15 | 1,310 | 1,355 | 1,299 | 1,355 | +3.12% | 7,485,100 | 9202億800万 | -9.91% | 17.06 | 2.23 |
| 05/14 | 1,327 | 1,338 | 1,302 | 1,314 | -2.01% | 10,584,800 | 8923億6407万 | -13.27% | 16.55 | 2.16 |
| 05/13 | 1,336 | 1,355 | 1,323 | 1,341 | +0.45% | 9,083,900 | 9107億32万 | -12.18% | 16.89 | 2.2 |
| 05/12 | 1,310 | 1,353 | 1,297 | 1,335 | -1.18% | 7,197,700 | 9066億2560万 | -13.31% | 16.81 | 2.19 |
| 05/11 | 1,360 | 1,379 | 1,326 | 1,351 | -0.59% | 8,871,400 | 9174億9152万 | -13.01% | 17.01 | 2.22 |
| 05/08 | 1,415 | 1,427 | 1,353 | 1,359 | -3.96% | 10,121,700 | 9229億2448万 | -13.05% | 17.11 | 2.23 |
| 05/07 | 1,347 | 1,442 | 1,342 | 1,415 | -5.48% | 15,852,000 | 9609億5522万 | -9.99% | 17.82 | 2.33 |
| 05/01 | 1,476 | 1,504 | 1,461 | 1,497 | -0.47% | 4,680,400 | 1兆166億 | -5.25% | 18.85 | 2.46 |
| 04/30 | 1,511 | 1,511 | 1,479 | 1,504 | -1.05% | 4,372,500 | 1兆213億 | -5.05% | 18.94 | 2.47 |
| 04/28 | 1,532 | 1,540 | 1,511 | 1,520 | +0.33% | 2,772,400 | 1兆322億 | -4.22% | 19.14 | 2.5 |
| 04/27 | 1,490 | 1,538 | 1,488 | 1,515 | +0.93% | 3,697,400 | 1兆288億 | -4.72% | 19.08 | 2.49 |
| 04/24 | 1,478 | 1,501 | 1,471 | 1,501 | +1.49% | 3,028,800 | 1兆193億 | -5.72% | 18.9 | 2.47 |
| 04/23 | 1,500 | 1,510 | 1,469 | 1,479 | -3.02% | 4,803,200 | 1兆44億 | -7.39% | 18.63 | 2.43 |
| 04/22 | 1,520 | 1,527 | 1,503 | 1,525 | +0.26% | 3,477,800 | 1兆356億 | -4.93% | 19.2 | 2.51 |
| 04/21 | 1,566 | 1,572 | 1,521 | 1,521 | -4.1% | 4,839,800 | 1兆329億 | -5.47% | 19.15 | 2.5 |
| 04/20 | 1,585 | 1,592 | 1,551 | 1,586 | +0.44% | 4,354,700 | 1兆770億 | -1.8% | 19.97 | 2.61 |
| 04/17 | 1,590 | 1,602 | 1,567 | 1,579 | 0% | 4,474,900 | 1兆723億 | -2.41% | 19.88 | 2.59 |
| 04/16 | 1,634 | 1,659 | 1,579 | 1,579 | -0.5% | 4,893,600 | 1兆723億 | -2.53% | 19.88 | 2.59 |
| 04/15 | 1,582 | 1,606 | 1,572 | 1,587 | -0.5% | 4,539,600 | 1兆777億 | -2.16% | 19.99 | 2.61 |
| 04/14 | 1,602 | 1,632 | 1,589 | 1,595 | +1.98% | 3,191,400 | 1兆831億 | -1.79% | 20.09 | 2.62 |
| 04/13 | 1,569 | 1,589 | 1,552 | 1,564 | -2.19% | 2,417,100 | 1兆621億 | -3.81% | 19.7 | 2.57 |
| 04/10 | 1,634 | 1,645 | 1,580 | 1,599 | -2.8% | 3,733,200 | 1兆859億 | -1.9% | 20.14 | 2.63 |
| 04/09 | 1,660 | 1,683 | 1,643 | 1,645 | -2.14% | 2,809,600 | 1兆1171億 | +0.92% | 20.72 | 2.7 |
| 04/08 | 1,700 | 1,717 | 1,681 | 1,681 | +2% | 3,514,400 | 1兆1416億 | +3.19% | 21.17 | 2.76 |
| 04/07 | 1,649 | 1,680 | 1,642 | 1,648 | +0.73% | 1,705,800 | 1兆1191億 | +1.29% | 20.75 | 2.71 |
| 04/06 | 1,648 | 1,659 | 1,633 | 1,636 | +0.68% | 1,972,600 | 1兆1110億 | +0.49% | 20.6 | 2.69 |
| 04/03 | 1,643 | 1,659 | 1,623 | 1,625 | -1.04% | 2,493,300 | 1兆1035億 | -0.37% | 20.46 | 2.67 |
| 04/02 | 1,641 | 1,682 | 1,633 | 1,642 | -1.62% | 3,819,200 | 1兆1151億 | +0.61% | 20.68 | 2.7 |
| 04/01 | 1,631 | 1,669 | 1,625 | 1,669 | +3.92% | 2,675,000 | 1兆1334億 | +2.58% | 21.02 | 2.74 |
| 03/31 | 1,592 | 1,638 | 1,588 | 1,606 | +1.84% | 4,105,900 | 1兆906億 | -0.86% | 21.83 | 2.63 |
| 03/30 | 1,564 | 1,590 | 1,551 | 1,577 | -2.95% | 4,156,000 | 1兆709億 | -2.65% | 21.44 | 2.58 |
| 03/27 | 1,603 | 1,628 | 1,596 | 1,625 | +2.33% | 3,225,800 | 1兆1035億 | +0.25% | 22.09 | 2.66 |
| 03/26 | 1,593 | 1,604 | 1,575 | 1,588 | -0.25% | 2,423,100 | 1兆784億 | -1.91% | 21.59 | 2.6 |
| 03/25 | 1,564 | 1,597 | 1,563 | 1,592 | -0.13% | 2,428,900 | 1兆811億 | -1.73% | 21.64 | 2.6 |
| 03/24 | 1,579 | 1,598 | 1,572 | 1,594 | +1.72% | 2,575,600 | 1兆825億 | -1.67% | 21.67 | 2.61 |
| 03/23 | 1,587 | 1,595 | 1,551 | 1,567 | -2.55% | 3,861,600 | 1兆641億 | -3.45% | 21.3 | 2.56 |
| 03/19 | 1,635 | 1,659 | 1,608 | 1,608 | -2.6% | 3,360,000 | 1兆920億 | -1.23% | 21.86 | 2.63 |
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 | 202 485,000 11/1 | 105 252,000 9/25 | 10,262,400 4,276 10/22 | - | - | +34.18% 10/22 | -17.06% 1/7 |
| 2009年 3月期 | 185 444,000 4/28 | 87 209,000 10/9 208,000 10/8 | 13,783,200 5,743 3/18 | - | - | +28.04% 2/4 | -40.03% 10/8 |
| 2010年 3月期 | 148 354,000 7/29 | 108 258,700 11/25 | 8,416,800 3,507 4/24 | - | - | +10.56% 2/3 | -10.93% 11/18 |
| 2011年 3月期 | 215 515,000 3/2 | 130 312,000 5/27 311,000 5/25 | 13,394,400 5,581 3/2 | 1347億9198万 | 813億9865万 | +12.12% 12/6 | -6.8% 5/25 |
| 2012年 3月期 | 328 394,000 9/30 | 201 483,000 4/6 482,500 4/5 | 12,734,400 5,306 7/27 | 2062億4481万 | 1262億8569万 | +16.7% 4/27 | -12.32% 12/14 |
| 2013年 3月期 | 472 188,800 3/21 | 250 300,500 4/3 | 16,674,000 41,685 11/30 | 2964億9000万 | 1573億93万 | +22.43% 4/25 | -6.88% 12/20 |
| 2014年 3月期 | 861 344,500 2/25 | 425 170,000 4/2 | 21,671,600 54,179 9/12 | 5567億3990万 | 2669億6664万 | +19.29% 1/27 | -12.84% 6/7 |
| 2015年 3月期 | 1,369 2,738 3/3 | 641 1,282 5/12 | 9,313,400 4,656,700 5/30 | 8855億1793万 | 4144億2316万 | +13.71% 1/28 | -12.3% 5/9 |
| 2016年 3月期 | 1,590 3,180 8/19 | 1,024 2,047 1/21 | 14,229,400 7,114,700 10/27 | 1兆290億 | 6624億7183万 | +20.12% 2/2 | -17.42% 9/8 |
| 2017年 3月期 | 1,970 3,940 7/13 | 1,287 2,573 12/9 | 10,610,400 5,305,200 1/31 | 1兆2753億 | 8330億591万 | +11.79% 9/28 | -15.02% 8/8 |
| 2018年 3月期 | 2,443 4,885 3/30 | 1,367 2,733 4/14 | 10,323,200 5,161,600 4/26 | 1兆5821億 | 8849億959万 | +11.43% 2/19 | -10.99% 5/1 |
| 2019年 3月期 | 2,704 9/27 | 1,350 12/25 | 10,580,600 5,290,300 4/26 | 80億4732万 | 8747億172万 | +15.97% 9/4 | -26.49% 10/29 |
| 2020年 3月期 | 3,475 1/14 | 1,747 4/3 | 58,723,500 9/30 | 2兆3578億 | 1兆1852億 | +27.29% 4/8 | -16.38% 3/16 |
| 2021年 3月期 | 10,675 1/8 | 3,065 4/2 | 11,325,100 1/28 | 7兆2454億 | 2兆799億 | +22.37% 11/30 | -14.87% 3/10 |
| 2022年 3月期 | 8,945 9/17 | 3,862 3/15 | 8,263,600 10/28 | 6兆718億 | 2兆6216億 | +15.89% 9/17 | -18.71% 1/27 |
| 2023年 3月期 | 5,101 8/19 | 3,156 2/27 | 11,755,200 7/29 | 3兆4631億 | 2兆1427億 | +15.82% 8/16 | -19.73% 5/12 |
| 2024年 3月期 | 3,474 4/18 | 1,921 2/8 | 13,314,700 2/1 | 2兆3586億 | 1兆3044億 | +8.42% 1/24 | -16.06% 5/1 |
| 2025年 3月期 | 2,205 4/1 | 1,127 8/5 | 18,155,200 2/12 | 1兆4973億 | 7653億467万 | +31.06% 2/21 | -22.48% 8/5 |
| 2026年 3月期 | 2,746 11/17 | 1,441 4/7 | 26,678,300 8/7 | 1兆8648億 | 9785億5125万 | +23.17% 11/14 | -17.71% 2/24 |
| 最新 | 1,698 2026/8/14 | 6,308,000 | 1兆1531億 | -6.39% 1,814 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 319%（4.19倍）
- 2006/12/29 vs 2005/12/30
- -43%（0.57倍）
- 2007/12/28 vs 2006/12/29
- -5%（0.95倍）
- 2008/12/30 vs 2007/12/28
- -16%（0.84倍）
- 2009/12/30 vs 2008/12/30
- -8%（0.92倍）
- 2010/12/30 vs 2009/12/30
- 45%（1.45倍）
- 2011/12/30 vs 2010/12/30
- 70%（1.7倍）
- 2012/12/28 vs 2011/12/30
- 19%（1.19倍）
- 2013/12/30 vs 2012/12/28
- 91%（1.91倍）
- 2014/12/30 vs 2013/12/30
- 54%（1.54倍）
- 2015/12/30 vs 2014/12/30
- 25%（1.25倍）
- 2016/12/30 vs 2015/12/30
- 17%（1.17倍）
- 2017/12/29 vs 2016/12/30
- 35%（1.35倍）
- 2018/12/28 vs 2017/12/29
- -26%（0.74倍）
- 2019/12/30 vs 2018/12/28
- 124%（2.24倍）
- 2020/12/30 vs 2019/12/30
- 195%（2.95倍）
- 2021/12/30 vs 2020/12/30
- -41%（0.59倍）
- 2022/12/30 vs 2021/12/30
- -38%（0.62倍）
- 2023/12/29 vs 2022/12/30
- -35%（0.65倍）
- 2024/12/30 vs 2023/12/29
- -40%（0.6倍）
- 2025/12/30 vs 2024/12/30
- 51%（1.51倍）
- 2026/08/14 vs 2025/12/30
- -20%（0.8倍）
- 過去安値
48円（2004/11/01） - 3403%（35.03倍）
1,698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。
