エムスリー（2413）の株価チャート
株価
5/18
- 前日 (5/15)
- 1,355
- 始値
- 1,367
- 高値
- 1,376
- 安値
- 1,337
- 終値 +0.07%
- 1,356
- 出来高 -23.02%
- 5,761,900
乖離率
- 株価（5日）
移動平均値 - +1.19%
1,340 - 株価（25日）
移動平均値 - -9.12%
1,492 - 出来高（5日）
移動平均値 - -28.18%
8,022,680
2025/12/15～2026/05/18
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 | ||||||||||
| 05/18 | 1,367 | 1,376 | 1,337 | 1,356 | +0.07% | 5,761,900 | 9208億8712万 | -9.12% | 17.08 | 2.22 |
| 05/15 | 1,310 | 1,355 | 1,299 | 1,355 | +3.12% | 7,485,100 | 9202億800万 | -9.91% | 17.06 | 2.22 |
| 05/14 | 1,327 | 1,338 | 1,302 | 1,314 | -2.01% | 10,584,800 | 8923億6407万 | -13.27% | 16.55 | 2.15 |
| 05/13 | 1,336 | 1,355 | 1,323 | 1,341 | +0.45% | 9,083,900 | 9107億32万 | -12.18% | 16.89 | 2.19 |
| 05/12 | 1,310 | 1,353 | 1,297 | 1,335 | -1.18% | 7,197,700 | 9066億2560万 | -13.31% | 16.81 | 2.18 |
| 05/11 | 1,360 | 1,379 | 1,326 | 1,351 | -0.59% | 8,871,400 | 9174億9152万 | -13.01% | 17.01 | 2.21 |
| 05/08 | 1,415 | 1,427 | 1,353 | 1,359 | -3.96% | 10,121,700 | 9229億2448万 | -13.05% | 17.11 | 2.22 |
| 05/07 | 1,347 | 1,442 | 1,342 | 1,415 | -5.48% | 15,852,000 | 9609億5522万 | -9.99% | 17.82 | 2.31 |
| 05/01 | 1,476 | 1,504 | 1,461 | 1,497 | -0.47% | 4,680,400 | 1兆166億 | -5.25% | 18.85 | 2.45 |
| 04/30 | 1,511 | 1,511 | 1,479 | 1,504 | -1.05% | 4,372,500 | 1兆213億 | -5.05% | 18.94 | 2.46 |
| 04/28 | 1,532 | 1,540 | 1,511 | 1,520 | +0.33% | 2,772,400 | 1兆322億 | -4.22% | 19.14 | 2.49 |
| 04/27 | 1,490 | 1,538 | 1,488 | 1,515 | +0.93% | 3,697,400 | 1兆288億 | -4.72% | 19.08 | 2.48 |
| 04/24 | 1,478 | 1,501 | 1,471 | 1,501 | +1.49% | 3,028,800 | 1兆193億 | -5.72% | 18.9 | 2.45 |
| 04/23 | 1,500 | 1,510 | 1,469 | 1,479 | -3.02% | 4,803,200 | 1兆44億 | -7.39% | 18.62 | 2.42 |
| 04/22 | 1,520 | 1,527 | 1,503 | 1,525 | +0.26% | 3,477,800 | 1兆356億 | -4.93% | 19.2 | 2.49 |
| 04/21 | 1,566 | 1,572 | 1,521 | 1,521 | -4.1% | 4,839,800 | 1兆329億 | -5.47% | 19.15 | 2.49 |
| 04/20 | 1,585 | 1,592 | 1,551 | 1,586 | +0.44% | 4,354,700 | 1兆770億 | -1.8% | 19.97 | 2.59 |
| 04/17 | 1,590 | 1,602 | 1,567 | 1,579 | 0% | 4,474,900 | 1兆723億 | -2.41% | 19.88 | 2.58 |
| 04/16 | 1,634 | 1,659 | 1,579 | 1,579 | -0.5% | 4,893,600 | 1兆723億 | -2.53% | 19.88 | 2.58 |
| 04/15 | 1,582 | 1,606 | 1,572 | 1,587 | -0.5% | 4,539,600 | 1兆777億 | -2.16% | 19.98 | 2.59 |
| 04/14 | 1,602 | 1,632 | 1,589 | 1,595 | +1.98% | 3,191,400 | 1兆831億 | -1.79% | 20.09 | 2.61 |
| 04/13 | 1,569 | 1,589 | 1,552 | 1,564 | -2.19% | 2,417,100 | 1兆621億 | -3.81% | 19.7 | 2.56 |
| 04/10 | 1,634 | 1,645 | 1,580 | 1,599 | -2.8% | 3,733,200 | 1兆859億 | -1.9% | 20.14 | 2.61 |
| 04/09 | 1,660 | 1,683 | 1,643 | 1,645 | -2.14% | 2,809,600 | 1兆1171億 | +0.92% | 20.72 | 2.69 |
| 04/08 | 1,700 | 1,717 | 1,681 | 1,681 | +2% | 3,514,400 | 1兆1416億 | +3.19% | 21.17 | 2.75 |
| 04/07 | 1,649 | 1,680 | 1,642 | 1,648 | +0.73% | 1,705,800 | 1兆1191億 | +1.29% | 20.75 | 2.69 |
| 04/06 | 1,648 | 1,659 | 1,633 | 1,636 | +0.68% | 1,972,600 | 1兆1110億 | +0.49% | 20.6 | 2.67 |
| 04/03 | 1,643 | 1,659 | 1,623 | 1,625 | -1.04% | 2,493,300 | 1兆1035億 | -0.37% | 20.46 | 2.66 |
| 04/02 | 1,641 | 1,682 | 1,633 | 1,642 | -1.62% | 3,819,200 | 1兆1151億 | +0.61% | 20.68 | 2.68 |
| 04/01 | 1,631 | 1,669 | 1,625 | 1,669 | +3.92% | 2,675,000 | 1兆1334億 | +2.58% | 21.02 | 2.73 |
| 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% | 21.75 | 2.62 |
| 03/27 | 1,603 | 1,628 | 1,596 | 1,625 | +2.33% | 3,225,800 | 1兆1035億 | +0.25% | 22.42 | 2.7 |
| 03/26 | 1,593 | 1,604 | 1,575 | 1,588 | -0.25% | 2,423,100 | 1兆784億 | -1.91% | 21.91 | 2.63 |
| 03/25 | 1,564 | 1,597 | 1,563 | 1,592 | -0.13% | 2,428,900 | 1兆811億 | -1.73% | 21.96 | 2.64 |
| 03/24 | 1,579 | 1,598 | 1,572 | 1,594 | +1.72% | 2,575,600 | 1兆825億 | -1.67% | 21.99 | 2.64 |
| 03/23 | 1,587 | 1,595 | 1,551 | 1,567 | -2.55% | 3,861,600 | 1兆641億 | -3.45% | 21.62 | 2.6 |
| 03/19 | 1,635 | 1,659 | 1,608 | 1,608 | -2.6% | 3,360,000 | 1兆920億 | -1.23% | 22.18 | 2.67 |
| 03/18 | 1,651 | 1,659 | 1,633 | 1,651 | -0.96% | 2,450,000 | 1兆1212億 | +1.04% | 22.77 | 2.74 |
| 03/17 | 1,695 | 1,714 | 1,659 | 1,667 | +0.66% | 3,201,500 | 1兆1320億 | +1.77% | 23 | 2.77 |
| 03/16 | 1,655 | 1,685 | 1,644 | 1,656 | -0.54% | 3,159,200 | 1兆1246億 | +0.91% | 22.84 | 2.75 |
| 03/13 | 1,619 | 1,694 | 1,618 | 1,665 | +1.71% | 6,463,600 | 1兆1307億 | +1.15% | 22.97 | 2.76 |
| 03/12 | 1,627 | 1,665 | 1,614 | 1,637 | +0.99% | 5,793,900 | 1兆1117億 | -1.09% | 22.58 | 2.72 |
| 03/11 | 1,645 | 1,673 | 1,621 | 1,621 | -1.94% | 4,085,200 | 1兆1008億 | -2.76% | 22.36 | 2.69 |
| 03/10 | 1,638 | 1,653 | 1,610 | 1,653 | +0.61% | 3,479,800 | 1兆1225億 | -1.43% | 22.8 | 2.74 |
| 03/09 | 1,589 | 1,654 | 1,585 | 1,643 | -0.18% | 5,829,100 | 1兆1157億 | -2.67% | 22.66 | 2.73 |
| 03/06 | 1,609 | 1,670 | 1,602 | 1,646 | +1.98% | 4,118,200 | 1兆1178億 | -3.06% | 22.71 | 2.73 |
| 03/05 | 1,645 | 1,685 | 1,607 | 1,614 | -0.06% | 4,683,400 | 1兆961億 | -5.61% | 22.26 | 2.68 |
| 03/04 | 1,639 | 1,665 | 1,615 | 1,615 | -1.46% | 6,471,000 | 1兆967億 | -6.32% | 22.28 | 2.68 |
| 03/03 | 1,683 | 1,693 | 1,629 | 1,639 | -1.74% | 4,726,400 | 1兆1130億 | -5.75% | 22.61 | 2.72 |
| 03/02 | 1,697 | 1,704 | 1,655 | 1,668 | -2.91% | 4,290,600 | 1兆1327億 | -4.85% | 23.01 | 2.77 |
| 02/27 | 1,690 | 1,742 | 1,683 | 1,718 | +5.46% | 10,142,300 | 1兆1667億 | -2.66% | 23.7 | 2.85 |
| 02/26 | 1,577 | 1,642 | 1,575 | 1,629 | +6.47% | 7,415,800 | 1兆1062億 | -8.38% | 22.47 | 2.7 |
| 02/25 | 1,515 | 1,552 | 1,511 | 1,530 | +2.34% | 6,236,000 | 1兆390億 | -14.76% | 21.11 | 2.54 |
| 02/24 | 1,558 | 1,577 | 1,495 | 1,495 | -6.45% | 6,123,000 | 1兆152億 | -17.72% | 20.62 | 2.48 |
| 02/20 | 1,600 | 1,628 | 1,590 | 1,598 | -0.25% | 4,280,200 | 1兆852億 | -13.15% | 22.04 | 2.65 |
| 02/19 | 1,618 | 1,622 | 1,586 | 1,602 | +0.75% | 5,407,400 | 1兆879億 | -13.96% | 22.1 | 2.66 |
| 02/18 | 1,596 | 1,611 | 1,582 | 1,590 | 0% | 4,290,400 | 1兆797億 | -15.52% | 21.93 | 2.64 |
| 02/17 | 1,619 | 1,624 | 1,584 | 1,590 | -2.93% | 4,420,200 | 1兆797億 | -16.49% | 21.93 | 2.64 |
| 02/16 | 1,653 | 1,664 | 1,619 | 1,638 | +0.8% | 4,904,200 | 1兆1123億 | -14.95% | 22.6 | 2.72 |
| 02/13 | 1,673 | 1,695 | 1,624 | 1,625 | -5.14% | 9,078,100 | 1兆1035億 | -16.54% | 22.42 | 2.7 |
| 02/12 | 1,740 | 1,749 | 1,705 | 1,713 | -2.39% | 7,582,300 | 1兆1633億 | -12.87% | 23.63 | 2.84 |
| 02/10 | 1,728 | 1,764 | 1,714 | 1,755 | 0% | 6,555,600 | 1兆1918億 | -11.41% | 24.21 | 2.91 |
| 02/09 | 1,798 | 1,809 | 1,716 | 1,755 | +0.86% | 10,277,200 | 1兆1918億 | -11.94% | 24.21 | 2.91 |
| 02/06 | 1,760 | 1,761 | 1,666 | 1,740 | -1.14% | 13,401,600 | 1兆1816億 | -13.35% | 24 | 2.89 |
| 02/05 | 1,700 | 1,804 | 1,605 | 1,760 | -6.83% | 21,580,200 | 1兆1952億 | -12.96% | 24.28 | 2.92 |
| 02/04 | 1,938 | 1,997 | 1,873 | 1,889 | -2.93% | 9,923,400 | 1兆2828億 | -7.17% | 26.06 | 3.13 |
| 02/03 | 1,882 | 1,948 | 1,873 | 1,946 | +3.4% | 4,790,700 | 1兆3215億 | -4.75% | 26.84 | 3.23 |
| 02/02 | 1,938 | 1,940 | 1,861 | 1,882 | -1.52% | 4,747,700 | 1兆2780億 | -8.15% | 25.96 | 3.12 |
| 01/30 | 1,890 | 1,927 | 1,888 | 1,911 | +0.58% | 3,615,500 | 1兆2977億 | -7.05% | 26.36 | 3.17 |
| 01/29 | 1,900 | 1,913 | 1,876 | 1,900 | -2.71% | 3,657,800 | 1兆2903億 | -7.86% | 26.21 | 3.15 |
| 01/28 | 1,990 | 2,002 | 1,953 | 1,953 | -0.1% | 3,679,500 | 1兆3263億 | -5.74% | 26.94 | 3.24 |
| 01/27 | 1,975 | 1,987 | 1,955 | 1,955 | -1.56% | 2,923,300 | 1兆3276億 | -5.87% | 26.97 | 3.24 |
| 01/26 | 2,001 | 2,005 | 1,957 | 1,986 | -1% | 3,222,000 | 1兆3487億 | -4.57% | 27.4 | 3.3 |
| 01/23 | 2,003 | 2,024 | 1,978 | 2,006 | +1.78% | 3,000,100 | 1兆3623億 | -3.7% | 27.67 | 3.33 |
| 01/22 | 2,009 | 2,022 | 1,962 | 1,971 | -2.71% | 5,407,300 | 1兆3385億 | -5.51% | 27.19 | 3.27 |
| 01/21 | 2,008 | 2,027 | 1,973 | 2,026 | -1.55% | 3,808,400 | 1兆3758億 | -3.06% | 27.95 | 3.36 |
| 01/20 | 2,071 | 2,102 | 2,058 | 2,058 | -0.91% | 2,910,700 | 1兆3976億 | -1.63% | 28.39 | 3.41 |
| 01/19 | 2,085 | 2,093 | 2,066 | 2,077 | -0.38% | 2,200,500 | 1兆4105億 | -0.86% | 28.65 | 3.45 |
| 01/16 | 2,100 | 2,110 | 2,037 | 2,085 | -2.07% | 4,127,700 | 1兆4159億 | -0.71% | 28.76 | 3.46 |
| 01/15 | 2,091 | 2,153 | 2,085 | 2,129 | +1.48% | 2,867,900 | 1兆4458億 | +1.14% | 29.37 | 3.53 |
| 01/14 | 2,138 | 2,147 | 2,095 | 2,098 | -2.01% | 3,171,400 | 1兆4247億 | -0.52% | 28.94 | 3.48 |
| 01/13 | 2,172 | 2,178 | 2,124 | 2,141 | -0.74% | 3,479,600 | 1兆4539億 | +1.13% | 29.53 | 3.55 |
| 01/09 | 2,139 | 2,157 | 2,113 | 2,157 | +0.47% | 2,970,500 | 1兆4648億 | +1.41% | 29.75 | 3.58 |
| 01/08 | 2,115 | 2,148 | 2,101 | 2,147 | +2.04% | 3,672,500 | 1兆4580億 | +0.42% | 29.62 | 3.56 |
| 01/07 | 2,079 | 2,104 | 2,066 | 2,104 | +0.86% | 2,778,300 | 1兆4288億 | -2.14% | 29.02 | 3.49 |
| 01/06 | 2,089 | 2,125 | 2,069 | 2,086 | +0.63% | 3,449,300 | 1兆4166億 | -3.83% | 28.78 | 3.46 |
| 01/05 | 2,095 | 2,097 | 2,035 | 2,073 | -1.94% | 3,981,900 | 1兆4078億 | -5.34% | 28.6 | 3.44 |
| 2025 | ||||||||||
| 12/30 | 2,106 | 2,128 | 2,097 | 2,114 | +0.62% | 2,925,300 | 1兆4356億 | -4.47% | 29.18 | 3.44 |
| 12/29 | 2,092 | 2,123 | 2,082 | 2,101 | +0.53% | 2,221,600 | 1兆4268億 | -5.87% | 29 | 3.42 |
| 12/26 | 2,090 | 2,098 | 2,072 | 2,090 | 0% | 2,080,000 | 1兆4193億 | -7.28% | 28.85 | 3.4 |
| 12/25 | 2,081 | 2,102 | 2,066 | 2,090 | +0.67% | 1,679,400 | 1兆4193億 | -7.89% | 28.85 | 3.4 |
| 12/24 | 2,083 | 2,107 | 2,057 | 2,076 | +0.1% | 3,221,100 | 1兆4098億 | -9.19% | 28.66 | 3.38 |
| 12/23 | 2,071 | 2,100 | 2,053 | 2,074 | +0.44% | 2,685,200 | 1兆4084億 | -9.98% | 28.63 | 3.37 |
| 12/22 | 2,150 | 2,150 | 2,051 | 2,065 | -3.14% | 5,199,900 | 1兆4023億 | -11.3% | 28.51 | 3.36 |
| 12/19 | 2,139 | 2,156 | 2,084 | 2,132 | +2.06% | 6,913,300 | 1兆4478億 | -9.47% | 29.43 | 3.47 |
| 12/18 | 2,040 | 2,089 | 2,036 | 2,089 | +2.5% | 4,466,800 | 1兆4186億 | -12.04% | 28.84 | 3.4 |
| 12/17 | 2,000 | 2,038 | 1,965 | 2,038 | +0.1% | 4,848,000 | 1兆3840億 | -14.26% | 28.13 | 3.31 |
| 12/16 | 2,100 | 2,101 | 2,022 | 2,036 | -2.4% | 3,856,200 | 1兆3826億 | -14.42% | 28.11 | 3.31 |
| 12/15 | 2,073 | 2,113 | 2,066 | 2,086 | +0.68% | 4,018,200 | 1兆4166億 | -12.43% | 28.8 | 3.39 |
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 | 1,356 2026/5/18 | 5,761,900 | 9208億8712万 | -9.12% 1,492 | |||
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）
- 2026/05/18 vs 2025/12/30
- -36%（0.64倍）
- 過去安値
49円（2004/11/02） - 2689%（27.89倍）
1,356円（5/18）
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。
