- 3064
- 2026/10/06
- 時価
- 1兆518億円
- PER 予
- 28.82倍
- 2009年以降
- 8.89-117.6倍
（2009-2025年） - PBR
- 8.63倍
- 2009年以降
- 1.84-36.12倍
（2009-2025年） - 配当 予
- 1.75%
- ROE 予
- 29.96%
- ROA 予
- 18.94%
- 資料
- Link
- CSV,JSON
MonotaRO（3064）の株価チャート
株価
10/6
- 前日 (10/5)
- 2,090
- 始値
- 2,095
- 高値
- 2,130
- 安値
- 2,092
- 終値 +1.44%
- 2,120
- 出来高 -30.81%
- 1,987,900
乖離率
- 株価（5日）
移動平均値 - +4.13%
2,036 - 株価（25日）
移動平均値 - +8.83%
1,948 - 出来高（5日）
移動平均値 - -11.95%
2,257,780
2026/05/13～2026/10/06
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 | ||||||||||
| 10/06 | 2,095 | 2,130 | 2,092 | 2,120 | +1.44% | 1,987,900 | - | +8.83% | - | - |
| 10/05 | 2,038 | 2,109 | 2,029 | 2,090 | +1.46% | 2,873,200 | - | +7.79% | - | - |
| 10/02 | 2,020 | 2,062 | 2,013 | 2,060 | +5.16% | 3,361,700 | - | +6.79% | - | - |
| 10/01 | 1,952 | 1,972 | 1,939 | 1,959 | +0.36% | 1,510,500 | - | +1.98% | - | - |
| 09/30 | 1,914 | 1,966 | 1,902 | 1,952 | +1.72% | 1,555,600 | - | +1.83% | - | - |
| 09/29 | 1,936 | 1,939 | 1,909 | 1,919 | -0.88% | 1,280,300 | - | +0.42% | - | - |
| 09/28 | 1,985 | 1,996 | 1,929 | 1,936 | -1.22% | 1,953,000 | - | +1.41% | - | - |
| 09/25 | 1,931 | 1,961 | 1,916 | 1,960 | +1.5% | 1,897,700 | - | +2.94% | - | - |
| 09/24 | 1,964 | 1,980 | 1,928 | 1,931 | -1.98% | 1,976,300 | - | +1.74% | - | - |
| 09/18 | 1,985 | 1,989 | 1,960 | 1,970 | -0.91% | 1,705,800 | - | +4.07% | - | - |
| 09/17 | 1,970 | 1,990 | 1,962 | 1,988 | +1.58% | 1,014,700 | - | +5.24% | - | - |
| 09/16 | 1,980 | 2,001 | 1,957 | 1,957 | -0.81% | 1,826,100 | - | +3.87% | - | - |
| 09/15 | 2,000 | 2,000 | 1,947 | 1,973 | -1% | 1,426,500 | - | +4.89% | - | - |
| 09/14 | 1,938 | 2,027 | 1,926 | 1,993 | +4.51% | 2,801,900 | - | +6.01% | - | - |
| 09/11 | 1,914 | 1,917 | 1,885 | 1,907 | +0.58% | 1,715,900 | - | +1.54% | - | - |
| 09/10 | 1,868 | 1,897 | 1,861 | 1,896 | +1.5% | 1,980,200 | - | +0.96% | - | - |
| 09/09 | 1,929 | 1,930 | 1,868 | 1,868 | -4.84% | 2,171,600 | - | -0.53% | - | - |
| 09/08 | 1,902 | 1,965 | 1,898 | 1,963 | +3.26% | 2,177,600 | - | +4.3% | - | - |
| 09/07 | 1,870 | 1,916 | 1,869 | 1,901 | -0.47% | 1,763,700 | - | +1.01% | - | - |
| 09/04 | 1,875 | 1,919 | 1,858 | 1,910 | +2.19% | 1,832,000 | - | +1.27% | - | - |
| 09/03 | 1,841 | 1,875 | 1,839 | 1,869 | +1.52% | 1,311,200 | - | -1.27% | - | - |
| 09/02 | 1,885 | 1,900 | 1,841 | 1,841 | -3.21% | 1,319,700 | - | -3.21% | - | - |
| 09/01 | 1,910 | 1,938 | 1,901 | 1,902 | -1.3% | 1,229,400 | - | -0.26% | - | - |
| 08/31 | 1,907 | 1,937 | 1,903 | 1,927 | +0.42% | 1,764,800 | - | +0.89% | - | - |
| 08/28 | 1,890 | 1,929 | 1,886 | 1,919 | +2.46% | 1,940,800 | - | +0.58% | - | - |
| 08/27 | 1,856 | 1,882 | 1,848 | 1,873 | +0.64% | 1,481,300 | - | -1.73% | - | - |
| 08/26 | 1,843 | 1,879 | 1,843 | 1,861 | +0.22% | 1,430,300 | - | -2.31% | - | - |
| 08/25 | 1,879 | 1,882 | 1,844 | 1,857 | +0.87% | 1,507,600 | - | -2.62% | - | - |
| 08/24 | 1,816 | 1,855 | 1,814 | 1,841 | +1.38% | 2,141,000 | - | -3.66% | - | - |
| 08/21 | 1,843 | 1,858 | 1,804 | 1,816 | -2.37% | 2,286,700 | - | -5.22% | - | - |
| 08/20 | 1,853 | 1,860 | 1,807 | 1,860 | +2.25% | 2,189,100 | - | -3.18% | - | - |
| 08/19 | 1,835 | 1,841 | 1,801 | 1,819 | +0.39% | 2,325,600 | - | -5.56% | - | - |
| 08/18 | 1,796 | 1,815 | 1,781 | 1,812 | +0.61% | 2,295,000 | - | -6.16% | - | - |
| 08/17 | 1,840 | 1,859 | 1,801 | 1,801 | -3.28% | 2,142,900 | - | -7.02% | - | - |
| 08/14 | 1,853 | 1,885 | 1,848 | 1,862 | -0.05% | 2,036,000 | - | -4.22% | - | - |
| 08/13 | 1,857 | 1,881 | 1,823 | 1,863 | -1.58% | 2,942,100 | - | -4.41% | - | - |
| 08/12 | 1,977 | 1,990 | 1,892 | 1,893 | -3.22% | 1,700,800 | - | -3.02% | - | - |
| 08/10 | 1,949 | 1,964 | 1,904 | 1,956 | +1.61% | 1,651,100 | - | +0.1% | - | - |
| 08/07 | 1,894 | 1,943 | 1,866 | 1,925 | +0.68% | 1,769,800 | - | -1.38% | - | - |
| 08/06 | 1,864 | 1,912 | 1,859 | 1,912 | +0.42% | 2,177,100 | - | -1.95% | - | - |
| 08/05 | 1,902 | 1,956 | 1,868 | 1,904 | -3.35% | 3,098,200 | - | -2.11% | - | - |
| 08/04 | 2,018 | 2,018 | 1,965 | 1,970 | +0.41% | 2,325,300 | - | +1.39% | - | - |
| 08/03 | 2,010 | 2,014 | 1,943 | 1,962 | -2.05% | 2,648,300 | - | +1.29% | - | - |
| 07/31 | 2,028 | 2,055 | 1,992 | 2,003 | -3.61% | 3,134,400 | - | +3.78% | - | - |
| 07/30 | 2,132 | 2,132 | 2,045 | 2,078 | -0.19% | 3,077,800 | - | +8.23% | - | - |
| 07/29 | 2,000 | 2,100 | 1,976 | 2,082 | +5.31% | 3,416,200 | - | +9.23% | - | - |
| 07/28 | 1,978 | 1,992 | 1,955 | 1,977 | -0.15% | 2,118,700 | - | +4.44% | - | - |
| 07/27 | 1,901 | 1,982 | 1,883 | 1,980 | +6.05% | 2,084,900 | - | +5.04% | - | - |
| 07/24 | 1,860 | 1,867 | 1,825 | 1,867 | -0.05% | 2,674,400 | - | -0.53% | - | - |
| 07/23 | 1,863 | 1,883 | 1,840 | 1,868 | +0.27% | 2,074,400 | - | -0.32% | - | - |
| 07/22 | 1,896 | 1,899 | 1,833 | 1,863 | -2.72% | 1,753,400 | - | -0.48% | - | - |
| 07/21 | 1,944 | 1,959 | 1,905 | 1,915 | -1.49% | 1,689,400 | - | +2.52% | - | - |
| 07/17 | 1,974 | 1,987 | 1,938 | 1,944 | -1.27% | 1,873,500 | - | +4.35% | - | - |
| 07/16 | 1,969 | 1,998 | 1,953 | 1,969 | +0.97% | 1,650,300 | - | +5.97% | - | - |
| 07/15 | 1,966 | 1,978 | 1,924 | 1,950 | -0.96% | 1,835,100 | - | +5.35% | - | - |
| 07/14 | 1,971 | 1,997 | 1,955 | 1,969 | +0.92% | 2,168,600 | - | +6.43% | - | - |
| 07/13 | 1,928 | 1,957 | 1,909 | 1,951 | -1.06% | 2,396,900 | - | +5.75% | - | - |
| 07/10 | 1,978 | 2,016 | 1,953 | 1,972 | -0.15% | 3,692,900 | - | +7.06% | - | - |
| 07/09 | 1,975 | 1,988 | 1,912 | 1,975 | -0.15% | 3,384,000 | - | +7.4% | - | - |
| 07/08 | 1,960 | 1,998 | 1,925 | 1,978 | +1.91% | 2,840,000 | - | +7.91% | - | - |
| 07/07 | 1,910 | 1,954 | 1,908 | 1,941 | +0.73% | 1,725,900 | - | +6.07% | - | - |
| 07/06 | 1,920 | 1,934 | 1,906 | 1,927 | +0.21% | 1,148,300 | - | +5.42% | - | - |
| 07/03 | 1,940 | 1,943 | 1,901 | 1,923 | +3% | 1,746,800 | - | +5.2% | - | - |
| 07/02 | 1,833 | 1,915 | 1,830 | 1,867 | +4.65% | 2,593,800 | - | +2.25% | - | - |
| 07/01 | 1,856 | 1,857 | 1,774 | 1,784 | -3.88% | 1,971,200 | - | -2.41% | - | - |
| 06/30 | 1,855 | 1,874 | 1,833 | 1,856 | +1.42% | 2,412,700 | - | +1.2% | - | - |
| 06/29 | 1,782 | 1,863 | 1,778 | 1,830 | +2.75% | 2,265,000 | - | -0.33% | - | - |
| 06/26 | 1,787 | 1,788 | 1,767 | 1,781 | +1.14% | 1,941,000 | - | -3.15% | - | - |
| 06/25 | 1,751 | 1,775 | 1,725 | 1,761 | +2.15% | 1,811,200 | - | -4.6% | - | - |
| 06/24 | 1,773 | 1,780 | 1,719 | 1,724 | -1.88% | 2,518,400 | - | -6.86% | - | - |
| 06/23 | 1,757 | 1,777 | 1,747 | 1,757 | -1.01% | 1,631,500 | - | -5.54% | - | - |
| 06/22 | 1,743 | 1,783 | 1,743 | 1,775 | -0.45% | 1,204,500 | - | -5.08% | - | - |
| 06/19 | 1,803 | 1,813 | 1,770 | 1,783 | -0.5% | 3,239,900 | - | -4.86% | - | - |
| 06/18 | 1,809 | 1,814 | 1,777 | 1,792 | -1.81% | 2,192,500 | - | -4.53% | - | - |
| 06/17 | 1,765 | 1,829 | 1,761 | 1,825 | +4.89% | 3,158,000 | - | -2.72% | - | - |
| 06/16 | 1,760 | 1,785 | 1,723 | 1,740 | -3.92% | 3,249,500 | - | -7.3% | - | - |
| 06/15 | 1,775 | 1,835 | 1,775 | 1,811 | -0.17% | 2,463,900 | - | -3.67% | - | - |
| 06/12 | 1,816 | 1,825 | 1,773 | 1,814 | +1.17% | 3,318,100 | - | -3.41% | - | - |
| 06/11 | 1,883 | 1,899 | 1,752 | 1,793 | -6.32% | 4,030,500 | - | -4.58% | - | - |
| 06/10 | 1,853 | 1,923 | 1,848 | 1,914 | +3.29% | 1,799,200 | - | +1.75% | - | - |
| 06/09 | 1,857 | 1,880 | 1,841 | 1,853 | -1.17% | 1,627,400 | - | -1.28% | - | - |
| 06/08 | 1,854 | 1,901 | 1,844 | 1,875 | -0.53% | 2,183,700 | - | -0.11% | - | - |
| 06/05 | 1,860 | 1,898 | 1,841 | 1,885 | +2.56% | 1,407,200 | - | +0.43% | - | - |
| 06/04 | 1,875 | 1,901 | 1,838 | 1,838 | -2.85% | 1,783,000 | - | -2.08% | - | - |
| 06/03 | 1,850 | 1,912 | 1,834 | 1,892 | 0% | 1,954,700 | - | +0.75% | - | - |
| 06/02 | 1,897 | 1,920 | 1,868 | 1,892 | -1.77% | 2,669,600 | - | +0.85% | - | - |
| 06/01 | 1,883 | 1,926 | 1,831 | 1,926 | +1.96% | 2,526,300 | - | +2.67% | - | - |
| 05/29 | 1,936 | 1,962 | 1,889 | 1,889 | -1.1% | 19,301,600 | - | +0.91% | - | - |
| 05/28 | 1,950 | 1,992 | 1,898 | 1,910 | -1.44% | 2,646,400 | - | +2.14% | - | - |
| 05/27 | 1,875 | 1,938 | 1,853 | 1,938 | +2.05% | 2,946,600 | - | +3.75% | - | - |
| 05/26 | 1,900 | 1,922 | 1,884 | 1,899 | -0.21% | 2,106,700 | - | +1.82% | - | - |
| 05/25 | 1,955 | 1,956 | 1,870 | 1,903 | -2.76% | 2,116,600 | - | +2.15% | - | - |
| 05/22 | 1,860 | 1,959 | 1,850 | 1,957 | +3% | 2,034,900 | - | +5.27% | - | - |
| 05/21 | 1,952 | 1,958 | 1,892 | 1,900 | -2.11% | 2,326,700 | - | +2.59% | - | - |
| 05/20 | 1,980 | 1,984 | 1,909 | 1,941 | -3.19% | 3,271,200 | - | +5.03% | - | - |
| 05/19 | 1,900 | 2,007 | 1,870 | 2,005 | +7.51% | 4,828,900 | - | +8.79% | - | - |
| 05/18 | 1,874 | 1,897 | 1,837 | 1,865 | +0.32% | 3,049,400 | - | +1.58% | - | - |
| 05/15 | 1,888 | 1,891 | 1,811 | 1,859 | +5.15% | 3,020,700 | - | +1.42% | - | - |
| 05/14 | 1,846 | 1,848 | 1,733 | 1,768 | -4.33% | 4,356,500 | - | -3.28% | - | - |
| 05/13 | 1,917 | 1,918 | 1,840 | 1,848 | +1.71% | 4,101,700 | - | +1.15% | - | - |
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 | 2,120 2026/10/6 | 1,987,900 | 1兆518億 | +8.83% 1,948 | |||
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）
- 2026/10/06 vs 2025/12/30
- -15%（0.85倍）
- 過去安値
8円（2008/02/01） - 27281%（273.81倍）
2,120円（10/6）
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。
