MonotaRO（3064）の株価チャート
株価
6/3
- 前日 (6/2)
- 1,892
- 始値
- 1,850
- 高値
- 1,912
- 安値
- 1,834
- 終値 ±0%
- 1,892
- 出来高 -26.78%
- 1,954,700
乖離率
- 株価（5日）
移動平均値 - -0.53%
1,902 - 株価（25日）
移動平均値 - +0.75%
1,878 - 出来高（5日）
移動平均値 - -66.41%
5,819,720
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 | 1,850 | 1,912 | 1,834 | 1,892 | 0% | 1,954,700 | 9485億7501万 | +0.75% | 25.82 | 8.11 |
| 06/02 | 1,897 | 1,920 | 1,868 | 1,892 | -1.77% | 2,669,600 | 9485億7501万 | +0.85% | 25.82 | 8.11 |
| 06/01 | 1,883 | 1,926 | 1,831 | 1,926 | +1.96% | 2,526,300 | 9656億2128万 | +2.67% | 26.29 | 8.26 |
| 05/29 | 1,936 | 1,962 | 1,889 | 1,889 | -1.1% | 19,301,600 | 9470億7092万 | +0.91% | 25.78 | 8.1 |
| 05/28 | 1,950 | 1,992 | 1,898 | 1,910 | -1.44% | 2,646,400 | 9575億9951万 | +2.14% | 26.07 | 8.19 |
| 05/27 | 1,875 | 1,938 | 1,853 | 1,938 | +2.05% | 2,946,600 | 9716億3761万 | +3.75% | 26.45 | 8.31 |
| 05/26 | 1,900 | 1,922 | 1,884 | 1,899 | -0.21% | 2,106,700 | 9520億8453万 | +1.82% | 25.92 | 8.14 |
| 05/25 | 1,955 | 1,956 | 1,870 | 1,903 | -2.76% | 2,116,600 | 9540億8998万 | +2.15% | 25.97 | 8.16 |
| 05/22 | 1,860 | 1,959 | 1,850 | 1,957 | +3% | 2,034,900 | 9811億6347万 | +5.27% | 26.71 | 8.39 |
| 05/21 | 1,952 | 1,958 | 1,892 | 1,900 | -2.11% | 2,326,700 | 9525億8590万 | +2.59% | 25.93 | 8.15 |
| 05/20 | 1,980 | 1,984 | 1,909 | 1,941 | -3.19% | 3,271,200 | 9731億4170万 | +5.03% | 26.49 | 8.32 |
| 05/19 | 1,900 | 2,007 | 1,870 | 2,005 | +7.51% | 4,828,900 | 1兆52億 | +8.79% | 27.37 | 8.6 |
| 05/18 | 1,874 | 1,897 | 1,837 | 1,865 | +0.32% | 3,049,400 | 9350億3826万 | +1.58% | 25.46 | 8 |
| 05/15 | 1,888 | 1,891 | 1,811 | 1,859 | +5.15% | 3,020,700 | 9320億3009万 | +1.42% | 25.37 | 7.97 |
| 05/14 | 1,846 | 1,848 | 1,733 | 1,768 | -4.33% | 4,356,500 | 8864億624万 | -3.28% | 24.13 | 7.58 |
| 05/13 | 1,917 | 1,918 | 1,840 | 1,848 | +1.71% | 4,101,700 | 9265億1512万 | +1.15% | 25.22 | 7.92 |
| 05/12 | 1,864 | 1,876 | 1,811 | 1,817 | +2.77% | 6,022,900 | 9109億7293万 | -0.38% | 24.8 | 7.79 |
| 05/11 | 1,819 | 1,828 | 1,746 | 1,768 | -4.28% | 4,377,700 | 8864億624万 | -2.91% | 24.13 | 7.58 |
| 05/08 | 1,848 | 1,892 | 1,764 | 1,847 | +0.82% | 6,734,700 | 9260億1376万 | +1.6% | 25.21 | 7.92 |
| 05/07 | 1,814 | 1,843 | 1,792 | 1,832 | +1.44% | 7,229,400 | 9184億9335万 | +0.99% | 25.01 | 7.85 |
| 05/01 | 1,822 | 1,847 | 1,735 | 1,806 | -2.8% | 5,164,600 | 9054億5796万 | -0.28% | 24.65 | 7.74 |
| 04/30 | 1,871 | 1,880 | 1,794 | 1,858 | -0.96% | 4,009,900 | 9315億2873万 | +2.65% | 25.36 | 7.97 |
| 04/28 | 1,909 | 1,924 | 1,845 | 1,876 | -0.64% | 2,308,600 | 9405億5323万 | +3.82% | 25.61 | 8.04 |
| 04/27 | 1,875 | 1,895 | 1,857 | 1,888 | +1.4% | 2,222,000 | 9465億6956万 | +4.66% | 25.77 | 8.09 |
| 04/24 | 1,819 | 1,864 | 1,813 | 1,862 | +0.43% | 2,469,700 | 9335億3418万 | +3.56% | 25.41 | 7.98 |
| 04/23 | 1,847 | 1,869 | 1,837 | 1,854 | -1.12% | 2,309,700 | 9295億2329万 | +3.29% | 25.31 | 7.95 |
| 04/22 | 1,825 | 1,878 | 1,825 | 1,875 | +2.35% | 2,203,900 | 9400億5187万 | +4.34% | 25.59 | 8.04 |
| 04/21 | 1,845 | 1,852 | 1,798 | 1,832 | -0.92% | 2,531,000 | 9184億9335万 | +2% | 25.01 | 7.85 |
| 04/20 | 1,864 | 1,864 | 1,844 | 1,849 | -0.8% | 1,763,800 | 9270億1648万 | +2.95% | 25.24 | 7.93 |
| 04/17 | 1,849 | 1,869 | 1,846 | 1,864 | +0.59% | 1,657,600 | 9345億3690万 | +3.67% | 25.44 | 7.99 |
| 04/16 | 1,871 | 1,894 | 1,848 | 1,853 | +0.49% | 2,097,500 | 9290億2193万 | +3.06% | 25.29 | 7.94 |
| 04/15 | 1,846 | 1,865 | 1,832 | 1,844 | +1.88% | 2,659,100 | 9245億968万 | +2.56% | 25.17 | 7.91 |
| 04/14 | 1,850 | 1,853 | 1,792 | 1,810 | +1.12% | 2,371,100 | 9074億6341万 | +0.28% | 24.7 | 7.76 |
| 04/13 | 1,835 | 1,840 | 1,777 | 1,790 | +0.11% | 3,050,900 | 8974億3619万 | -1.32% | 24.43 | 7.67 |
| 04/10 | 1,833 | 1,851 | 1,783 | 1,788 | -1.43% | 2,588,300 | 8964億3346万 | -1.87% | 24.4 | 7.67 |
| 04/09 | 1,850 | 1,863 | 1,807 | 1,814 | -1.41% | 3,402,000 | 9094億6885万 | -0.71% | 24.76 | 7.78 |
| 04/08 | 1,818 | 1,850 | 1,802 | 1,840 | +3.78% | 3,241,700 | 9225億424万 | +0.44% | 25.11 | 7.89 |
| 04/07 | 1,777 | 1,811 | 1,737 | 1,773 | +2.07% | 2,214,500 | 8889億1305万 | -3.43% | 24.2 | 7.6 |
| 04/06 | 1,759 | 1,775 | 1,737 | 1,737 | -1.19% | 2,122,900 | 8708億6405万 | -6.01% | 23.71 | 7.45 |
| 04/03 | 1,745 | 1,789 | 1,745 | 1,758 | 0% | 1,586,700 | 8813億9263万 | -5.59% | 24 | 7.54 |
| 04/02 | 1,726 | 1,774 | 1,724 | 1,758 | +0.51% | 2,911,100 | 8813億9263万 | -6.29% | 24 | 7.54 |
| 04/01 | 1,696 | 1,749 | 1,690 | 1,749 | +2.58% | 2,421,900 | 8768億8038万 | -7.36% | 23.87 | 7.5 |
| 03/31 | 1,706 | 1,732 | 1,697 | 1,705 | -1.16% | 2,826,500 | 8548億2050万 | -10.17% | 23.27 | 7.31 |
| 03/30 | 1,736 | 1,737 | 1,685 | 1,725 | -2.87% | 2,289,500 | 8648億4772万 | -9.83% | 23.54 | 7.44 |
| 03/27 | 1,780 | 1,790 | 1,767 | 1,776 | -0.39% | 1,884,800 | 8904億1713万 | -7.79% | 24.24 | 7.66 |
| 03/26 | 1,787 | 1,796 | 1,765 | 1,783 | +0.17% | 1,567,200 | 8939億2666万 | -7.81% | 24.34 | 7.69 |
| 03/25 | 1,786 | 1,806 | 1,772 | 1,780 | -0.06% | 1,692,700 | 8924億2258万 | -8.29% | 24.3 | 7.68 |
| 03/24 | 1,765 | 1,787 | 1,762 | 1,781 | +1.89% | 1,561,100 | 8929億2394万 | -8.67% | 24.31 | 7.68 |
| 03/23 | 1,743 | 1,762 | 1,737 | 1,748 | -1.96% | 3,010,800 | 8763億7902万 | -10.91% | 23.86 | 7.54 |
| 03/19 | 1,842 | 1,864 | 1,783 | 1,783 | -6.4% | 4,228,300 | 8939億2666万 | -9.9% | 24.34 | 7.69 |
| 03/18 | 1,888 | 1,917 | 1,879 | 1,905 | +2.64% | 3,072,100 | 9550億9270万 | -4.46% | 26 | 8.22 |
| 03/17 | 1,853 | 1,872 | 1,846 | 1,856 | +0.92% | 1,793,800 | 9305億2601万 | -7.34% | 25.33 | 8.01 |
| 03/16 | 1,885 | 1,904 | 1,839 | 1,839 | -2.96% | 2,738,100 | 9220億287万 | -8.73% | 25.1 | 7.93 |
| 03/13 | 1,890 | 1,919 | 1,875 | 1,895 | +1.88% | 3,905,000 | 9500億7909万 | -6.65% | 25.87 | 8.18 |
| 03/12 | 1,845 | 1,883 | 1,843 | 1,860 | +0.81% | 2,957,700 | 9325億3146万 | -8.78% | 25.39 | 8.02 |
| 03/11 | 1,942 | 1,980 | 1,844 | 1,845 | -9.2% | 6,528,600 | 9250億1104万 | -10.09% | 25.18 | 7.96 |
| 03/10 | 2,052 | 2,056 | 1,983 | 2,032 | -0.34% | 2,434,800 | 1兆187億 | -1.5% | 27.74 | 8.77 |
| 03/09 | 1,949 | 2,039 | 1,940 | 2,039 | +2.67% | 3,457,800 | 1兆222億 | -1.31% | 27.83 | 8.8 |
| 03/06 | 1,939 | 1,987 | 1,927 | 1,986 | +3.44% | 2,694,000 | 9957億294万 | -3.87% | 27.11 | 8.57 |
| 03/05 | 1,981 | 1,998 | 1,920 | 1,920 | -0.36% | 2,442,900 | 9626億1312万 | -7.43% | 26.21 | 8.28 |
| 03/04 | 1,917 | 1,938 | 1,882 | 1,927 | -1.23% | 2,518,400 | 9661億2264万 | -7.67% | 26.3 | 8.31 |
| 03/03 | 2,043 | 2,050 | 1,947 | 1,951 | -5.29% | 3,545,600 | 9781億5531万 | -7.1% | 26.63 | 8.42 |
| 03/02 | 2,075 | 2,084 | 2,049 | 2,060 | -1.01% | 1,843,100 | 1兆328億 | -2.46% | 28.12 | 8.89 |
| 02/27 | 2,148 | 2,148 | 2,055 | 2,081 | -1.56% | 3,443,900 | 1兆433億 | -1.75% | 28.4 | 8.98 |
| 02/26 | 2,053 | 2,118 | 2,042 | 2,114 | +2.97% | 2,490,000 | 1兆598億 | -0.38% | 28.85 | 9.12 |
| 02/25 | 2,029 | 2,070 | 2,010 | 2,053 | +2.34% | 2,514,000 | 1兆292億 | -3.52% | 28.02 | 8.86 |
| 02/24 | 2,046 | 2,083 | 1,995 | 2,006 | -3.33% | 2,988,700 | 1兆57億 | -6.17% | 27.38 | 8.65 |
| 02/20 | 2,036 | 2,075 | 2,030 | 2,075 | +0.53% | 2,848,500 | 1兆403億 | -3.44% | 28.32 | 8.95 |
| 02/19 | 1,993 | 2,084 | 1,974 | 2,064 | +4.98% | 3,330,600 | 1兆348億 | -4.31% | 28.17 | 8.9 |
| 02/18 | 1,970 | 1,974 | 1,942 | 1,966 | -0.25% | 2,417,200 | 9856億7572万 | -9.11% | 26.83 | 8.48 |
| 02/17 | 2,014 | 2,015 | 1,967 | 1,971 | -1.45% | 1,802,200 | 9881億8253万 | -9.5% | 26.9 | 8.5 |
| 02/16 | 2,050 | 2,062 | 1,986 | 2,000 | -3.61% | 2,747,900 | 1兆27億 | -8.84% | 27.3 | 8.63 |
| 02/13 | 2,133 | 2,151 | 2,059 | 2,075 | -4.33% | 3,279,500 | 1兆403億 | -6.02% | 28.32 | 8.95 |
| 02/12 | 2,154 | 2,171 | 2,090 | 2,169 | +0.93% | 3,028,700 | 1兆874億 | -2.3% | 29.61 | 9.36 |
| 02/10 | 2,115 | 2,175 | 2,109 | 2,149 | +0.7% | 1,765,700 | 1兆774億 | -3.63% | 29.33 | 9.27 |
| 02/09 | 2,071 | 2,139 | 2,042 | 2,134 | -1.16% | 3,592,200 | 1兆699億 | -4.73% | 29.13 | 9.21 |
| 02/06 | 2,115 | 2,166 | 2,110 | 2,159 | -2.53% | 3,031,200 | 1兆824億 | -4.26% | 29.47 | 9.31 |
| 02/05 | 2,168 | 2,237 | 2,116 | 2,215 | +4.14% | 3,015,800 | 1兆1105億 | -2.38% | 30.23 | 9.56 |
| 02/04 | 2,191 | 2,247 | 2,094 | 2,127 | -2.39% | 5,546,400 | 1兆663億 | -6.79% | 29.03 | 9.18 |
| 02/03 | 2,166 | 2,179 | 2,150 | 2,179 | +2.2% | 2,773,800 | 1兆924億 | -5.18% | 29.74 | 9.4 |
| 02/02 | 2,138 | 2,158 | 2,113 | 2,132 | +1.91% | 2,259,200 | 1兆689億 | -7.67% | 29.1 | 9.2 |
| 01/30 | 2,039 | 2,108 | 2,036 | 2,092 | +2.75% | 2,407,600 | 1兆488億 | -9.87% | 28.55 | 9.03 |
| 01/29 | 2,091 | 2,101 | 2,036 | 2,036 | -6.95% | 3,919,300 | 1兆207億 | -12.77% | 27.79 | 8.78 |
| 01/28 | 2,156 | 2,214 | 2,141 | 2,188 | -3.31% | 2,214,900 | 1兆969億 | -6.85% | 29.86 | 9.44 |
| 01/27 | 2,220 | 2,270 | 2,212 | 2,263 | +1.3% | 1,394,100 | 1兆1345億 | -3.99% | 30.89 | 9.76 |
| 01/26 | 2,261 | 2,273 | 2,222 | 2,234 | -0.62% | 1,373,900 | 1兆1200億 | -5.38% | 30.49 | 9.64 |
| 01/23 | 2,242 | 2,267 | 2,223 | 2,248 | +1.49% | 1,537,200 | 1兆1270億 | -4.95% | 30.68 | 9.7 |
| 01/22 | 2,212 | 2,232 | 2,205 | 2,215 | +1.19% | 1,564,300 | 1兆1105億 | -6.54% | 30.23 | 9.56 |
| 01/21 | 2,212 | 2,222 | 2,166 | 2,189 | -3.06% | 2,055,400 | 1兆974億 | -7.79% | 29.88 | 9.44 |
| 01/20 | 2,278 | 2,302 | 2,244 | 2,258 | -2.21% | 1,962,800 | 1兆1320億 | -5.01% | 30.82 | 9.74 |
| 01/19 | 2,290 | 2,319 | 2,232 | 2,309 | +0.96% | 1,696,900 | 1兆1576億 | -2.74% | 31.52 | 9.96 |
| 01/16 | 2,370 | 2,370 | 2,276 | 2,287 | +0.93% | 2,166,000 | 1兆1466億 | -3.5% | 31.22 | 9.87 |
| 01/15 | 2,254 | 2,300 | 2,245 | 2,266 | +1.93% | 2,902,500 | 1兆1360億 | -4.27% | 30.93 | 9.78 |
| 01/14 | 2,316 | 2,340 | 2,223 | 2,223 | -4.59% | 3,947,000 | 1兆1145億 | -6.08% | 30.34 | 9.59 |
| 01/13 | 2,403 | 2,418 | 2,326 | 2,330 | -2.14% | 2,585,700 | 1兆1681億 | -1.65% | 31.8 | 10.05 |
| 01/09 | 2,372 | 2,425 | 2,366 | 2,381 | +1.15% | 1,778,900 | 1兆1937億 | +0.68% | 32.5 | 10.27 |
| 01/08 | 2,390 | 2,399 | 2,347 | 2,354 | -0.88% | 1,928,500 | 1兆1802億 | -0.17% | 32.13 | 10.16 |
| 01/07 | 2,401 | 2,423 | 2,364 | 2,375 | -1.49% | 1,794,700 | 1兆1907億 | +0.98% | 32.42 | 10.25 |
| 01/06 | 2,412 | 2,449 | 2,405 | 2,411 | +0.29% | 1,664,200 | 1兆2087億 | +2.64% | 32.91 | 10.4 |
| 01/05 | 2,515 | 2,527 | 2,404 | 2,404 | -3.88% | 2,627,300 | 1兆2052億 | +2.6% | 32.81 | 10.37 |
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 12月期 | 35 446,000 6/3 446,000 5/30 | 7 95,504 1/24 95,400 1/23 | 51,750,400 4,043 5/27 | - | - | +55.94% 5/29 | -41.99% 10/8 |
| 2009年 12月期 | 29 1,850 8/13 | 11 143,000 3/3 | 13,222,400 206,600 6/22 | - | - | +42.34% 8/11 | -28.59% 3/2 |
| 2010年 12月期 | 29 1,840 4/23 | 16 1,055 1/13 1,052 1/12 他3件 | 14,278,400 223,100 2/3 | 136億569万 | 77億6412万 | +18.16% 4/23 | -10.72% 5/21 |
| 2011年 12月期 | 59 938 8/16 950 8/12 | 21 680 3/15 | 11,785,600 368,300 7/20 | 280億9872万 | 100億5638万 | +25.93% 6/1 | -22.19% 3/15 |
| 2012年 12月期 | 183 2,924 12/20 2,929 12/19 | 48 775 1/27 | 14,204,800 887,800 1/30 | 866億3279万 | 229億2264万 | +22.2% 2/1 | -8.51% 5/9 |
| 2013年 12月期 | 413 3,300 5/20 | 169 2,705 1/17 | 28,300,800 3,537,600 10/30 | 1952億1216万 | 800億740万 | +27.24% 3/14 | -19.36% 6/14 |
| 2014年 12月期 | 398 3,180 7/23 | 230 1,839 2/4 | 11,806,400 1,475,800 1/30 | 1960億6671万 | 1130億2199万 | +28.12% 2/6 | -15.52% 4/30 |
| 2015年 12月期 | 920 3,680 11/26 | 285 2,282 1/13 | 14,826,400 1,853,300 7/30 | 4574億8288万 | 1413億1513万 | +24.19% 2/20 | -23.78% 9/8 |
| 2016年 12月期 | 1,006 4,025 6/10 | 514 2,057 2/12 | 10,622,000 2,655,500 12/13 | 5022億2581万 | 2560億9403万 | +22.96% 2/3 | -19.44% 2/12 |
| 2017年 12月期 | 988 3,950 5/23 | 600 2,399 1/4 | 18,810,800 4,702,700 1/30 | 4944億1676万 | 2996億3557万 | +20.94% 2/8 | -11.54% 9/26 |
| 2018年 12月期 | 1,685 3,370 10/4 | 809 3,235 3/5 | 19,431,600 9,715,800 11/30 | 8442億8070万 | 4052億2386万 | +19.39% 12/3 | -26.53% 10/29 |
| 2019年 12月期 | 1,670 3,340 10/31 | 1,086 2,172 5/21 2,172 1/31 | 11,309,600 5,654,800 1/31 | 8368億1629万 | 5441億7635万 | +14.27% 9/19 | -10.82% 7/18 |
| 2020年 12月期 | 3,260 6,520 12/1 | 1,122 2,243 3/17 | 7,141,000 3,570,500 3/11 | 1兆6341億 | 5621億4783万 | +20.04% 5/8 | -10.55% 2/28 |
| 2021年 12月期 | 3,470 6,940 2/22 | 2,031 12/20 | 7,797,800 3,898,900 2/3 | 1兆7393億 | 1兆180億 | +18.48% 2/17 | -16.27% 5/11 |
| 2022年 12月期 | 2,964 3/30 | 1,690 2/4 | 6,853,900 11/30 | 1兆4858億 | 8471億5475万 | +19.05% 3/25 | -20.85% 5/9 |
| 2023年 12月期 | 2,124 4/28 | 1,147 10/31 | 11,052,800 10/11 | 1兆648億 | 5750億4959万 | +19% 11/15 | -18.81% 10/13 |
| 2024年 12月期 | 2,883 12/12 | 1,353 2/6 | 7,930,600 4/11 | 1兆4453億 | 6783億2790万 | +19.26% 3/21 | -11.35% 5/17 |
| 2025年 12月期 | 3,128 5/19 | 1,877 10/17 | 7,993,700 10/14 | 1兆5682億 | 9410億3582万 | +12.12% 11/10 | -14.97% 10/14 |
| 最新 | 1,892 2026/6/3 | 1,954,700 | 9485億7501万 | +0.75% 1,878 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -65%（0.35倍）
- 2008/12/30 vs 2007/12/28
- 76%（1.76倍）
- 2009/12/30 vs 2008/12/30
- -8%（0.92倍）
- 2010/12/30 vs 2009/12/30
- 48%（1.48倍）
- 2011/12/30 vs 2010/12/30
- 107%（2.07倍）
- 2012/12/28 vs 2011/12/30
- 240%（3.4倍）
- 2013/12/30 vs 2012/12/28
- 54%（1.54倍）
- 2014/12/30 vs 2013/12/30
- 15%（1.15倍）
- 2015/12/30 vs 2014/12/30
- 175%（2.75倍）
- 2016/12/30 vs 2015/12/30
- -29%（0.71倍）
- 2017/12/29 vs 2016/12/30
- 51%（1.51倍）
- 2018/12/28 vs 2017/12/29
- 51%（1.51倍）
- 2019/12/30 vs 2018/12/28
- 8%（1.08倍）
- 2020/12/30 vs 2019/12/30
- 80%（1.8倍）
- 2021/12/30 vs 2020/12/30
- -21%（0.79倍）
- 2022/12/30 vs 2021/12/30
- -10%（0.9倍）
- 2023/12/29 vs 2022/12/30
- -17%（0.83倍）
- 2024/12/30 vs 2023/12/29
- 74%（1.74倍）
- 2025/12/30 vs 2024/12/30
- -6%（0.94倍）
- 2026/06/03 vs 2025/12/30
- -24%（0.76倍）
- 過去安値
8円（2008/02/01） - 24337%（244.37倍）
1,892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。
