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
09/28	1,770	1,803	1,763	1,781	+0.74%	3,847,900	-	+1.48%	-	-
09/25	1,750	1,775	1,739	1,768	+2.14%	3,600,500	-	+0.8%	-	-
09/24	1,743	1,774	1,725	1,731	-2.37%	3,324,300	-	-1.14%	-	-
09/18	1,791	1,795	1,753	1,773	-1.39%	3,335,500	-	+1.26%	-	-
09/17	1,751	1,798	1,747	1,798	+2.68%	2,616,200	-	+2.86%	-	-
09/16	1,749	1,756	1,731	1,751	+0.46%	2,179,000	-	+0.63%	-	-
09/15	1,775	1,776	1,720	1,743	-0.34%	2,111,400	-	+0.4%	-	-
09/14	1,719	1,752	1,708	1,749	+3.49%	2,960,000	-	+1.27%	-	-
09/11	1,667	1,703	1,663	1,690	-0.65%	3,721,700	-	-1.69%	-	-
09/10	1,626	1,702	1,625	1,701	+2.1%	3,747,600	-	-1.39%	-	-
09/09	1,698	1,712	1,666	1,666	-3.2%	3,163,200	-	-3.48%	-	-
09/08	1,708	1,732	1,675	1,721	+1%	3,277,000	-	-0.52%	-	-
09/07	1,760	1,780	1,699	1,704	-4.8%	3,735,100	-	-1.62%	-	-
09/04	1,763	1,800	1,760	1,790	+1.82%	3,087,500	-	+3.11%	-	-
09/03	1,793	1,793	1,736	1,758	-1.4%	3,930,600	-	+0.98%	-	-
09/02	1,820	1,824	1,770	1,783	-2.57%	3,851,200	-	+1.89%	-	-
09/01	1,868	1,878	1,822	1,830	-0.22%	3,129,700	-	+4.21%	-	-
08/31	1,870	1,877	1,828	1,834	-1.13%	3,618,600	-	+4.26%	-	-
08/28	1,782	1,870	1,780	1,855	+4.27%	4,831,500	-	+5.52%	-	-
08/27	1,770	1,817	1,770	1,779	+1.48%	4,693,000	-	+1.25%	-	-
08/26	1,736	1,772	1,729	1,753	+0.17%	4,293,800	-	-0.34%	-	-
08/25	1,680	1,754	1,674	1,750	+1.74%	4,513,600	-	-0.85%	-	-
08/24	1,696	1,738	1,692	1,720	+0.7%	2,969,000	-	-2.93%	-	-
08/21	1,750	1,763	1,691	1,708	-2.46%	3,511,700	-	-4.04%	-	-
08/20	1,799	1,814	1,744	1,751	+1.04%	4,160,500	-	-2.07%	-	-
08/19	1,725	1,750	1,694	1,733	+2.18%	6,615,300	-	-3.51%	-	-
08/18	1,712	1,773	1,675	1,696	-2.08%	6,445,000	-	-5.83%	-	-
08/17	1,658	1,735	1,653	1,732	+2%	8,981,500	-	-4.2%	-	-
08/14	1,597	1,698	1,585	1,698	+5.14%	6,308,000	-	-6.39%	-	-
08/13	1,610	1,623	1,595	1,615	-1.04%	6,035,600	-	-11.41%	-	-
08/12	1,698	1,725	1,629	1,632	+6.11%	14,747,600	-	-11.06%	-	-
08/10	1,550	1,557	1,502	1,538	+0.52%	5,421,200	-	-16.68%	-	-
08/07	1,481	1,530	1,449	1,530	-16.89%	18,134,500	-	-17.7%	-	-
08/06	1,761	1,858	1,741	1,841	+6.11%	4,706,900	-	-1.66%	-	-
08/05	1,730	1,768	1,713	1,735	-1.98%	3,235,700	-	-7.17%	-	-
08/04	1,781	1,789	1,758	1,770	-0.39%	2,865,200	-	-5.45%	-	-
08/03	1,769	1,777	1,699	1,777	-0.28%	4,582,500	-	-5.23%	-	-
07/31	1,827	1,835	1,729	1,782	-7.72%	7,249,100	-	-4.91%	-	-
07/30	1,998	2,003	1,917	1,931	-2.67%	4,113,800	-	+3.1%	-	-
07/29	1,958	1,997	1,917	1,984	+3.28%	4,522,600	-	+6.44%	-	-
07/28	1,920	1,943	1,903	1,921	+0.84%	3,523,100	-	+3.67%	-	-
07/27	1,847	1,916	1,844	1,905	+4.67%	3,063,300	-	+3.31%	-	-
07/24	1,803	1,834	1,803	1,820	+0.44%	2,693,000	-	-0.76%	-	-
07/23	1,803	1,846	1,799	1,812	-1.47%	2,581,500	-	-0.77%	-	-
07/22	1,850	1,865	1,817	1,839	-3.62%	4,152,400	-	+1.16%	-	-
07/21	1,900	1,937	1,900	1,908	-0.57%	3,413,800	-	+5.53%	-	-
07/17	1,858	1,942	1,858	1,919	-0.42%	4,685,200	-	+6.85%	-	-
07/16	1,898	1,945	1,895	1,927	+1.53%	3,139,500	-	+8.08%	-	-
07/15	1,914	1,952	1,886	1,898	-2.42%	3,244,300	-	+7.17%	-	-
07/14	1,896	1,970	1,883	1,945	+3.73%	4,898,600	-	+10.45%	-	-
07/13	1,867	1,893	1,849	1,875	+0.27%	2,401,200	-	+7.27%	-	-
07/10	1,890	1,898	1,856	1,870	-0.27%	2,498,100	-	+7.59%	-	-
07/09	1,888	1,913	1,862	1,875	-2.24%	2,863,100	-	+8.57%	-	-
07/08	1,950	1,964	1,904	1,918	-0.36%	3,318,700	-	+11.97%	-	-
07/07	1,899	1,940	1,893	1,925	+1.16%	3,702,500	-	+13.37%	-	-
07/06	1,869	1,909	1,860	1,903	+2.26%	2,595,300	-	+13.07%	-	-
07/03	1,890	1,911	1,853	1,861	+0.43%	2,814,700	-	+11.7%	-	-
07/02	1,825	1,883	1,804	1,853	+4.28%	4,247,300	-	+12.37%	-	-
07/01	1,792	1,810	1,767	1,777	-2.09%	2,982,900	-	+9.02%	-	-
06/30	1,822	1,835	1,774	1,815	-0.82%	3,845,300	-	+12.38%	-	-
06/29	1,797	1,852	1,790	1,830	+3.57%	4,737,800	-	+14.52%	-	-
06/26	1,755	1,772	1,701	1,767	+1.32%	3,951,200	-	+11.69%	-	-
06/25	1,744	1,753	1,706	1,744	+1.99%	3,881,100	-	+11.22%	-	-
06/24	1,711	1,727	1,690	1,710	0%	3,521,700	-	+9.97%	-	-
06/23	1,700	1,733	1,692	1,710	+0.23%	4,933,800	-	+10.82%	-	-
06/22	1,640	1,720	1,635	1,706	+4.15%	5,031,600	-	+11.43%	-	-
06/19	1,639	1,642	1,616	1,638	+0.24%	8,370,800	-	+7.98%	-	-
06/18	1,594	1,634	1,591	1,634	+1.81%	4,029,300	-	+8.5%	-	-
06/17	1,578	1,614	1,578	1,605	+1.13%	3,077,500	-	+7.5%	-	-
06/16	1,572	1,594	1,559	1,587	-0.94%	4,335,800	-	+7.09%	-	-
06/15	1,588	1,631	1,585	1,602	-0.5%	3,281,100	-	+8.83%	-	-
06/12	1,609	1,622	1,590	1,610	-0.31%	4,622,400	-	+10.12%	-	-
06/11	1,640	1,648	1,608	1,615	-2.18%	4,464,100	-	+11.23%	-	-
06/10	1,620	1,667	1,614	1,651	+1.41%	5,135,900	-	+14.34%	-	-
06/09	1,620	1,654	1,608	1,628	+0.99%	4,540,400	-	+13.21%	-	-
06/08	1,649	1,650	1,607	1,612	+1.38%	6,711,700	-	+12.49%	-	-
06/05	1,596	1,617	1,574	1,590	+2.91%	4,814,200	-	+11.27%	-	-
06/04	1,501	1,553	1,500	1,545	+0.39%	4,568,900	-	+8.35%	-	-
06/03	1,500	1,561	1,474	1,539	-0.9%	6,869,300	-	+8%	-	-
06/02	1,550	1,558	1,511	1,553	+5.29%	9,118,600	-	+9.21%	-	-
06/01	1,430	1,489	1,418	1,475	+3.58%	5,170,800	-	+3.8%	-	-
05/29	1,399	1,425	1,390	1,424	+3.79%	31,177,800	-	+0.07%	-	-
05/28	1,436	1,438	1,366	1,372	-2.9%	5,223,000	-	-3.99%	-	-
05/27	1,380	1,418	1,375	1,413	+0.86%	4,731,500	-	-1.74%	-	-
05/26	1,418	1,423	1,388	1,401	-1.2%	3,702,100	-	-2.98%	-	-
05/25	1,390	1,418	1,367	1,418	0%	4,586,000	-	-2.34%	-	-
05/22	1,405	1,428	1,398	1,418	+0.78%	4,170,200	-	-2.81%	-	-
05/21	1,401	1,432	1,399	1,407	-0.28%	3,918,400	-	-3.96%	-	-
05/20	1,443	1,445	1,397	1,411	-0.77%	4,679,700	-	-4.14%	-	-
05/19	1,386	1,430	1,374	1,422	+4.87%	5,890,500	-	-4.05%	-	-
05/18	1,367	1,376	1,337	1,356	+0.07%	5,761,900	-	-9.12%	-	-
05/15	1,310	1,355	1,299	1,355	+3.12%	7,485,100	-	-9.91%	-	-
05/14	1,327	1,338	1,302	1,314	-2.01%	10,584,800	-	-13.27%	-	-
05/13	1,336	1,355	1,323	1,341	+0.45%	9,083,900	-	-12.18%	-	-
05/12	1,310	1,353	1,297	1,335	-1.18%	7,197,700	-	-13.31%	-	-
05/11	1,360	1,379	1,326	1,351	-0.59%	8,871,400	-	-13.01%	-	-
05/08	1,415	1,427	1,353	1,359	-3.96%	10,121,700	-	-13.05%	-	-
05/07	1,347	1,442	1,342	1,415	-5.48%	15,852,000	-	-9.99%	-	-
05/01	1,476	1,504	1,461	1,497	-0.47%	4,680,400	-	-5.25%	-	-
04/30	1,511	1,511	1,479	1,504	-1.05%	4,372,500	-	-5.05%	-	-

年初来

年度	株価		出来高	時価総額		25日乖離
年度	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	1,781 2026/9/28		3,847,900	1兆2095億		+1.48% 1,755

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）
2026/09/28 vs 2025/12/30: -16%（0.84倍）
過去安値 48円（2004/11/01）: 3574%（36.74倍）
1,781円（9/28）

エムスリー（2413）の株価チャート

株価

9/28

乖離率

2026/04/30～2026/09/28

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート