MonotaRO（3064）の株価チャート
株価
8/14
- 前日 (8/13)
- 1,863
- 始値
- 1,853
- 高値
- 1,885
- 安値
- 1,848
- 終値 -0.05%
- 1,862
- 出来高 -30.8%
- 2,036,000
乖離率
- 株価（5日）
移動平均値 - -2%
1,900 - 株価（25日）
移動平均値 - -4.22%
1,944 - 出来高（5日）
移動平均値 - +0.79%
2,019,960
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 | 1,853 | 1,885 | 1,848 | 1,862 | -0.05% | 2,036,000 | 9335億3418万 | -4.22% | 25.31 | 7.58 |
| 08/13 | 1,857 | 1,881 | 1,823 | 1,863 | -1.58% | 2,942,100 | 9340億3554万 | -4.41% | 25.32 | 7.59 |
| 08/12 | 1,977 | 1,990 | 1,892 | 1,893 | -3.22% | 1,700,800 | 9490億7637万 | -3.02% | 25.73 | 7.71 |
| 08/10 | 1,949 | 1,964 | 1,904 | 1,956 | +1.61% | 1,651,100 | 9806億6211万 | +0.1% | 26.59 | 7.96 |
| 08/07 | 1,894 | 1,943 | 1,866 | 1,925 | +0.68% | 1,769,800 | 9651億1992万 | -1.38% | 26.17 | 7.84 |
| 08/06 | 1,864 | 1,912 | 1,859 | 1,912 | +0.42% | 2,177,100 | 9586億223万 | -1.95% | 25.99 | 7.78 |
| 08/05 | 1,902 | 1,956 | 1,868 | 1,904 | -3.35% | 3,098,200 | 9545億9134万 | -2.11% | 25.88 | 7.75 |
| 08/04 | 2,018 | 2,018 | 1,965 | 1,970 | +0.41% | 2,325,300 | 9876億8117万 | +1.39% | 26.78 | 8.02 |
| 08/03 | 2,010 | 2,014 | 1,943 | 1,962 | -2.05% | 2,648,300 | 9836億7028万 | +1.29% | 26.67 | 7.99 |
| 07/31 | 2,028 | 2,055 | 1,992 | 2,003 | -3.61% | 3,134,400 | 1兆42億 | +3.78% | 27.23 | 8.16 |
| 07/30 | 2,132 | 2,132 | 2,045 | 2,078 | -0.19% | 3,077,800 | 1兆418億 | +8.23% | 28.24 | 8.46 |
| 07/29 | 2,000 | 2,100 | 1,976 | 2,082 | +5.31% | 3,416,200 | 1兆438億 | +9.23% | 28.3 | 8.48 |
| 07/28 | 1,978 | 1,992 | 1,955 | 1,977 | -0.15% | 2,118,700 | 9911億9069万 | +4.44% | 26.87 | 8.05 |
| 07/27 | 1,901 | 1,982 | 1,883 | 1,980 | +6.05% | 2,084,900 | 9926億9478万 | +5.04% | 26.91 | 8.06 |
| 07/24 | 1,860 | 1,867 | 1,825 | 1,867 | -0.05% | 2,674,400 | 9360億4098万 | -0.53% | 25.38 | 7.6 |
| 07/23 | 1,863 | 1,883 | 1,840 | 1,868 | +0.27% | 2,074,400 | 9365億4234万 | -0.32% | 25.39 | 7.61 |
| 07/22 | 1,896 | 1,899 | 1,833 | 1,863 | -2.72% | 1,753,400 | 9340億3554万 | -0.48% | 25.32 | 7.59 |
| 07/21 | 1,944 | 1,959 | 1,905 | 1,915 | -1.49% | 1,689,400 | 9601億631万 | +2.52% | 26.03 | 7.8 |
| 07/17 | 1,974 | 1,987 | 1,938 | 1,944 | -1.27% | 1,873,500 | 9746億4578万 | +4.35% | 26.42 | 7.92 |
| 07/16 | 1,969 | 1,998 | 1,953 | 1,969 | +0.97% | 1,650,300 | 9871億7980万 | +5.97% | 26.76 | 8.02 |
| 07/15 | 1,966 | 1,978 | 1,924 | 1,950 | -0.96% | 1,835,100 | 9776億5395万 | +5.35% | 26.51 | 7.94 |
| 07/14 | 1,971 | 1,997 | 1,955 | 1,969 | +0.92% | 2,168,600 | 9871億7980万 | +6.43% | 26.76 | 8.02 |
| 07/13 | 1,928 | 1,957 | 1,909 | 1,951 | -1.06% | 2,396,900 | 9781億5531万 | +5.75% | 26.52 | 7.94 |
| 07/10 | 1,978 | 2,016 | 1,953 | 1,972 | -0.15% | 3,692,900 | 9886億8389万 | +7.06% | 26.8 | 8.03 |
| 07/09 | 1,975 | 1,988 | 1,912 | 1,975 | -0.15% | 3,384,000 | 9901億8797万 | +7.4% | 26.84 | 8.04 |
| 07/08 | 1,960 | 1,998 | 1,925 | 1,978 | +1.91% | 2,840,000 | 9916億9205万 | +7.91% | 26.89 | 8.05 |
| 07/07 | 1,910 | 1,954 | 1,908 | 1,941 | +0.73% | 1,725,900 | 9731億4170万 | +6.07% | 26.38 | 7.9 |
| 07/06 | 1,920 | 1,934 | 1,906 | 1,927 | +0.21% | 1,148,300 | 9661億2264万 | +5.42% | 26.19 | 7.85 |
| 07/03 | 1,940 | 1,943 | 1,901 | 1,923 | +3% | 1,746,800 | 9641億1720万 | +5.2% | 26.14 | 7.83 |
| 07/02 | 1,833 | 1,915 | 1,830 | 1,867 | +4.65% | 2,593,800 | 9360億4098万 | +2.25% | 25.38 | 7.6 |
| 07/01 | 1,856 | 1,857 | 1,774 | 1,784 | -3.88% | 1,971,200 | 8944億2802万 | -2.41% | 24.25 | 7.26 |
| 06/30 | 1,855 | 1,874 | 1,833 | 1,856 | +1.42% | 2,412,700 | 9305億2601万 | +1.2% | 25.23 | 7.59 |
| 06/29 | 1,782 | 1,863 | 1,778 | 1,830 | +2.75% | 2,265,000 | 9174億9063万 | -0.33% | 24.87 | 7.48 |
| 06/26 | 1,787 | 1,788 | 1,767 | 1,781 | +1.14% | 1,941,000 | 8929億2394万 | -3.15% | 24.21 | 7.28 |
| 06/25 | 1,751 | 1,775 | 1,725 | 1,761 | +2.15% | 1,811,200 | 8828億9672万 | -4.6% | 23.94 | 7.2 |
| 06/24 | 1,773 | 1,780 | 1,719 | 1,724 | -1.88% | 2,518,400 | 8643億4636万 | -6.86% | 23.43 | 7.05 |
| 06/23 | 1,757 | 1,777 | 1,747 | 1,757 | -1.01% | 1,631,500 | 8808億9127万 | -5.54% | 23.88 | 7.18 |
| 06/22 | 1,743 | 1,783 | 1,743 | 1,775 | -0.45% | 1,204,500 | 8899億1577万 | -5.08% | 24.13 | 7.26 |
| 06/19 | 1,803 | 1,813 | 1,770 | 1,783 | -0.5% | 3,239,900 | 8939億2666万 | -4.86% | 24.24 | 7.29 |
| 06/18 | 1,809 | 1,814 | 1,777 | 1,792 | -1.81% | 2,192,500 | 8984億3891万 | -4.53% | 24.36 | 7.33 |
| 06/17 | 1,765 | 1,829 | 1,761 | 1,825 | +4.89% | 3,158,000 | 9149億8382万 | -2.72% | 24.81 | 7.46 |
| 06/16 | 1,760 | 1,785 | 1,723 | 1,740 | -3.92% | 3,249,500 | 8723億6814万 | -7.3% | 23.65 | 7.11 |
| 06/15 | 1,775 | 1,835 | 1,775 | 1,811 | -0.17% | 2,463,900 | 9079億6477万 | -3.67% | 24.62 | 7.4 |
| 06/12 | 1,816 | 1,825 | 1,773 | 1,814 | +1.17% | 3,318,100 | 9094億6885万 | -3.41% | 24.66 | 7.42 |
| 06/11 | 1,883 | 1,899 | 1,752 | 1,793 | -6.32% | 4,030,500 | 8989億4027万 | -4.58% | 24.37 | 7.33 |
| 06/10 | 1,853 | 1,923 | 1,848 | 1,914 | +3.29% | 1,799,200 | 9596億495万 | +1.75% | 26.02 | 7.83 |
| 06/09 | 1,857 | 1,880 | 1,841 | 1,853 | -1.17% | 1,627,400 | 9290億2193万 | -1.28% | 25.19 | 7.58 |
| 06/08 | 1,854 | 1,901 | 1,844 | 1,875 | -0.53% | 2,183,700 | 9400億5187万 | -0.11% | 25.49 | 7.67 |
| 06/05 | 1,860 | 1,898 | 1,841 | 1,885 | +2.56% | 1,407,200 | 9450億6548万 | +0.43% | 25.62 | 7.71 |
| 06/04 | 1,875 | 1,901 | 1,838 | 1,838 | -2.85% | 1,783,000 | 9215億151万 | -2.08% | 24.98 | 7.51 |
| 06/03 | 1,850 | 1,912 | 1,834 | 1,892 | 0% | 1,954,700 | 9485億7501万 | +0.75% | 25.72 | 7.74 |
| 06/02 | 1,897 | 1,920 | 1,868 | 1,892 | -1.77% | 2,669,600 | 9485億7501万 | +0.85% | 25.72 | 7.74 |
| 06/01 | 1,883 | 1,926 | 1,831 | 1,926 | +1.96% | 2,526,300 | 9656億2128万 | +2.67% | 26.18 | 7.87 |
| 05/29 | 1,936 | 1,962 | 1,889 | 1,889 | -1.1% | 19,301,600 | 9470億7092万 | +0.91% | 25.68 | 7.72 |
| 05/28 | 1,950 | 1,992 | 1,898 | 1,910 | -1.44% | 2,646,400 | 9575億9951万 | +2.14% | 25.96 | 7.81 |
| 05/27 | 1,875 | 1,938 | 1,853 | 1,938 | +2.05% | 2,946,600 | 9716億3761万 | +3.75% | 26.34 | 7.92 |
| 05/26 | 1,900 | 1,922 | 1,884 | 1,899 | -0.21% | 2,106,700 | 9520億8453万 | +1.82% | 25.81 | 7.76 |
| 05/25 | 1,955 | 1,956 | 1,870 | 1,903 | -2.76% | 2,116,600 | 9540億8998万 | +2.15% | 25.87 | 7.78 |
| 05/22 | 1,860 | 1,959 | 1,850 | 1,957 | +3% | 2,034,900 | 9811億6347万 | +5.27% | 26.6 | 8 |
| 05/21 | 1,952 | 1,958 | 1,892 | 1,900 | -2.11% | 2,326,700 | 9525億8590万 | +2.59% | 25.83 | 7.77 |
| 05/20 | 1,980 | 1,984 | 1,909 | 1,941 | -3.19% | 3,271,200 | 9731億4170万 | +5.03% | 26.38 | 7.94 |
| 05/19 | 1,900 | 2,007 | 1,870 | 2,005 | +7.51% | 4,828,900 | 1兆52億 | +8.79% | 27.25 | 8.2 |
| 05/18 | 1,874 | 1,897 | 1,837 | 1,865 | +0.32% | 3,049,400 | 9350億3826万 | +1.58% | 25.35 | 7.63 |
| 05/15 | 1,888 | 1,891 | 1,811 | 1,859 | +5.15% | 3,020,700 | 9320億3009万 | +1.42% | 25.27 | 7.6 |
| 05/14 | 1,846 | 1,848 | 1,733 | 1,768 | -4.33% | 4,356,500 | 8864億624万 | -3.28% | 24.03 | 7.23 |
| 05/13 | 1,917 | 1,918 | 1,840 | 1,848 | +1.71% | 4,101,700 | 9265億1512万 | +1.15% | 25.12 | 7.56 |
| 05/12 | 1,864 | 1,876 | 1,811 | 1,817 | +2.77% | 6,022,900 | 9109億7293万 | -0.38% | 24.7 | 7.43 |
| 05/11 | 1,819 | 1,828 | 1,746 | 1,768 | -4.28% | 4,377,700 | 8864億624万 | -2.91% | 24.03 | 7.23 |
| 05/08 | 1,848 | 1,892 | 1,764 | 1,847 | +0.82% | 6,734,700 | 9260億1376万 | +1.6% | 25.11 | 7.55 |
| 05/07 | 1,814 | 1,843 | 1,792 | 1,832 | +1.44% | 7,229,400 | 9184億9335万 | +0.99% | 24.9 | 7.49 |
| 05/01 | 1,822 | 1,847 | 1,735 | 1,806 | -2.8% | 5,164,600 | 9054億5796万 | -0.28% | 24.55 | 7.38 |
| 04/30 | 1,871 | 1,880 | 1,794 | 1,858 | -0.96% | 4,009,900 | 9315億2873万 | +2.65% | 25.25 | 7.6 |
| 04/28 | 1,909 | 1,924 | 1,845 | 1,876 | -0.64% | 2,308,600 | 9405億5323万 | +3.82% | 25.5 | 7.67 |
| 04/27 | 1,875 | 1,895 | 1,857 | 1,888 | +1.4% | 2,222,000 | 9465億6956万 | +4.66% | 25.66 | 7.72 |
| 04/24 | 1,819 | 1,864 | 1,813 | 1,862 | +0.43% | 2,469,700 | 9335億3418万 | +3.56% | 25.31 | 7.61 |
| 04/23 | 1,847 | 1,869 | 1,837 | 1,854 | -1.12% | 2,309,700 | 9295億2329万 | +3.29% | 25.2 | 7.58 |
| 04/22 | 1,825 | 1,878 | 1,825 | 1,875 | +2.35% | 2,203,900 | 9400億5187万 | +4.34% | 25.49 | 7.67 |
| 04/21 | 1,845 | 1,852 | 1,798 | 1,832 | -0.92% | 2,531,000 | 9184億9335万 | +2% | 24.9 | 7.49 |
| 04/20 | 1,864 | 1,864 | 1,844 | 1,849 | -0.8% | 1,763,800 | 9270億1648万 | +2.95% | 25.13 | 7.56 |
| 04/17 | 1,849 | 1,869 | 1,846 | 1,864 | +0.59% | 1,657,600 | 9345億3690万 | +3.67% | 25.34 | 7.62 |
| 04/16 | 1,871 | 1,894 | 1,848 | 1,853 | +0.49% | 2,097,500 | 9290億2193万 | +3.06% | 25.19 | 7.58 |
| 04/15 | 1,846 | 1,865 | 1,832 | 1,844 | +1.88% | 2,659,100 | 9245億968万 | +2.56% | 25.06 | 7.54 |
| 04/14 | 1,850 | 1,853 | 1,792 | 1,810 | +1.12% | 2,371,100 | 9074億6341万 | +0.28% | 24.6 | 7.4 |
| 04/13 | 1,835 | 1,840 | 1,777 | 1,790 | +0.11% | 3,050,900 | 8974億3619万 | -1.32% | 24.33 | 7.32 |
| 04/10 | 1,833 | 1,851 | 1,783 | 1,788 | -1.43% | 2,588,300 | 8964億3346万 | -1.87% | 24.3 | 7.31 |
| 04/09 | 1,850 | 1,863 | 1,807 | 1,814 | -1.41% | 3,402,000 | 9094億6885万 | -0.71% | 24.66 | 7.42 |
| 04/08 | 1,818 | 1,850 | 1,802 | 1,840 | +3.78% | 3,241,700 | 9225億424万 | +0.44% | 25.01 | 7.52 |
| 04/07 | 1,777 | 1,811 | 1,737 | 1,773 | +2.07% | 2,214,500 | 8889億1305万 | -3.43% | 24.1 | 7.25 |
| 04/06 | 1,759 | 1,775 | 1,737 | 1,737 | -1.19% | 2,122,900 | 8708億6405万 | -6.01% | 23.61 | 7.1 |
| 04/03 | 1,745 | 1,789 | 1,745 | 1,758 | 0% | 1,586,700 | 8813億9263万 | -5.59% | 23.9 | 7.19 |
| 04/02 | 1,726 | 1,774 | 1,724 | 1,758 | +0.51% | 2,911,100 | 8813億9263万 | -6.29% | 23.9 | 7.19 |
| 04/01 | 1,696 | 1,749 | 1,690 | 1,749 | +2.58% | 2,421,900 | 8768億8038万 | -7.36% | 23.77 | 7.15 |
| 03/31 | 1,706 | 1,732 | 1,697 | 1,705 | -1.16% | 2,826,500 | 8548億2050万 | -10.17% | 23.18 | 7.31 |
| 03/30 | 1,736 | 1,737 | 1,685 | 1,725 | -2.87% | 2,289,500 | 8648億4772万 | -9.83% | 23.45 | 7.4 |
| 03/27 | 1,780 | 1,790 | 1,767 | 1,776 | -0.39% | 1,884,800 | 8904億1713万 | -7.79% | 24.14 | 7.61 |
| 03/26 | 1,787 | 1,796 | 1,765 | 1,783 | +0.17% | 1,567,200 | 8939億2666万 | -7.81% | 24.24 | 7.64 |
| 03/25 | 1,786 | 1,806 | 1,772 | 1,780 | -0.06% | 1,692,700 | 8924億2258万 | -8.29% | 24.19 | 7.63 |
| 03/24 | 1,765 | 1,787 | 1,762 | 1,781 | +1.89% | 1,561,100 | 8929億2394万 | -8.67% | 24.21 | 7.64 |
| 03/23 | 1,743 | 1,762 | 1,737 | 1,748 | -1.96% | 3,010,800 | 8763億7902万 | -10.91% | 23.76 | 7.49 |
| 03/19 | 1,842 | 1,864 | 1,783 | 1,783 | -6.4% | 4,228,300 | 8939億2666万 | -9.9% | 24.24 | 7.64 |
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 | 1,862 2026/8/14 | 2,036,000 | 9238億4172万 | -4.22% 1,944 | |||
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）
- 2026/08/14 vs 2025/12/30
- -26%（0.74倍）
- 過去安値
8円（2008/02/01） - 23949%（240.49倍）
1,862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。
