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
08/17	1,101	1,158	1,089	1,152	+0.17%	39,100	61億6884万	+6.08%	35.45	4.74
08/14	1,120	1,150	1,111	1,150	+3.23%	18,800	61億5813万	+6.28%	35.39	4.73
08/13	1,107	1,137	1,107	1,114	-0.27%	12,600	59億6535万	+3.34%	34.28	4.58
08/12	1,116	1,124	1,104	1,117	+0.09%	9,600	59億8142万	+3.91%	34.37	4.6
08/10	1,097	1,116	1,095	1,116	+1.92%	7,200	59億7606万	+4.2%	34.34	4.59
08/07	1,080	1,095	1,080	1,095	+1.2%	3,100	58億6361万	+2.53%	33.7	4.5
08/06	1,077	1,093	1,077	1,082	-1.01%	3,200	57億9400万	+1.5%	33.3	4.45
08/05	1,070	1,095	1,070	1,093	+2.53%	7,300	58億5290万	+2.82%	33.63	4.5
08/04	1,085	1,099	1,066	1,066	-1.75%	6,200	57億832万	+0.47%	32.8	4.39
08/03	1,096	1,098	1,075	1,085	-1%	5,800	58億1006万	+2.17%	33.39	4.46
07/31	1,081	1,110	1,070	1,096	+1.39%	15,800	58億6897万	+2.05%	33.73	4.51
07/30	1,061	1,093	1,060	1,081	+1.03%	7,300	57億8864万	-0.55%	33.27	4.45
07/29	1,063	1,076	1,060	1,070	-0.28%	10,000	57億2974万	-2.73%	32.93	4.4
07/28	1,065	1,085	1,063	1,073	+1.13%	11,200	57億4580万	-3.77%	33.02	4.41
07/27	1,056	1,070	1,056	1,061	+0.09%	5,800	56億8154万	-6.02%	32.65	4.37
07/24	1,078	1,078	1,045	1,060	0%	11,500	56億7619万	-7.26%	32.62	4.36
07/23	1,065	1,069	1,056	1,060	-0.09%	7,400	56億7619万	-8.46%	32.62	4.36
07/22	1,076	1,076	1,053	1,061	-1.49%	10,100	56億8154万	-9.39%	32.65	4.37
07/21	1,046	1,079	1,046	1,077	+2.96%	10,600	57億6722万	-8.96%	33.14	4.43
07/17	1,080	1,081	1,028	1,046	-4.91%	32,600	56億122万	-12.54%	32.19	4.3
07/16	1,100	1,101	1,085	1,100	+0.73%	8,900	58億9039万	-9.02%	33.85	4.53
07/15	1,071	1,092	1,061	1,092	+3.02%	17,900	58億4755万	-10.64%	33.6	4.49
07/14	1,075	1,082	1,060	1,060	-1.3%	6,000	56億7619万	-14.03%	32.62	4.36
07/13	1,063	1,086	1,061	1,074	+1.13%	10,700	57億5116万	-13.67%	33.05	4.42
07/10	1,058	1,078	1,055	1,062	+0.66%	18,200	56億8690万	-15.18%	32.68	4.37
07/09	1,042	1,058	1,041	1,055	+1.25%	10,400	56億4941万	-16.34%	32.46	4.34
07/08	1,040	1,055	1,035	1,042	+0.19%	15,900	55億7980万	-18.02%	32.06	4.29
07/07	1,024	1,049	1,018	1,040	+1.86%	21,700	55億6909万	-18.88%	32	4.28
07/06	1,065	1,073	1,020	1,021	-3.04%	68,200	54億6735万	-20.98%	31.42	4.2
07/03	1,041	1,068	1,026	1,053	+2.13%	24,200	56億3870万	-19.06%	32.4	4.33
07/02	1,042	1,047	1,024	1,031	+1.48%	28,300	55億2090万	-21.06%	31.73	4.24
07/01	1,050	1,073	1,016	1,016	-2.21%	29,600	54億4057万	-22.5%	31.26	4.18
06/30	1,083	1,083	1,015	1,039	-4.24%	62,100	55億6374万	-21.05%	-	4.27
06/29	1,085	1,124	1,085	1,085	-21.66%	144,000	58億1006万	-17.8%	-	4.46
06/26	1,419	1,420	1,361	1,385	-2.4%	45,500	74億1653万	+4.77%	-	5.7
06/25	1,419	1,430	1,402	1,419	-0.35%	28,300	75億9860万	+8.07%	-	5.84
06/24	1,420	1,430	1,387	1,424	-0.21%	27,900	76億2537万	+9.45%	-	5.86
06/23	1,439	1,475	1,410	1,427	-0.42%	35,600	76億4144万	+10.71%	-	5.87
06/22	1,437	1,445	1,420	1,433	+1.34%	34,400	76億7357万	+12.3%	-	5.9
06/19	1,425	1,468	1,393	1,414	-1.94%	69,000	75億7182万	+11.87%	-	5.82
06/18	1,398	1,442	1,398	1,442	+4.95%	258,300	77億2176万	+15.27%	-	5.93
06/17	1,365	1,386	1,358	1,374	+0.66%	48,700	73億5763万	+11.17%	-	5.65
06/16	1,373	1,386	1,343	1,365	-1.73%	22,100	73億943万	+11.34%	-	5.62
06/15	1,376	1,395	1,376	1,389	-0.43%	32,000	74億3795万	+14.13%	-	5.71
06/12	1,421	1,425	1,371	1,395	-0.85%	26,000	74億7008万	+15.67%	-	5.74
06/11	1,374	1,408	1,371	1,407	+1.96%	76,400	75億3434万	+17.45%	-	5.79
06/10	1,320	1,384	1,319	1,380	+3.84%	73,200	73億8976万	+15.97%	-	5.68
06/09	1,330	1,345	1,316	1,329	+3.59%	61,100	71億1666万	+12.44%	-	5.47
06/08	1,273	1,298	1,273	1,283	0%	15,500	68億7033万	+9.01%	-	5.28
06/05	1,289	1,298	1,266	1,283	-1.61%	39,900	68億7033万	+9.28%	-	5.28
06/04	1,317	1,328	1,290	1,304	-1.06%	20,300	69億8278万	+11.45%	-	5.36
06/03	1,288	1,339	1,288	1,318	+1.93%	38,000	70億5775万	+13.04%	-	5.42
06/02	1,225	1,299	1,206	1,293	+5.29%	44,900	69億2388万	+11.37%	-	5.32
06/01	1,190	1,235	1,187	1,228	+3.45%	32,900	65億7581万	+6.04%	-	5.05
05/29	1,144	1,187	1,144	1,187	+3.31%	20,700	63億5626万	+2.5%	-	4.88
05/28	1,159	1,168	1,145	1,149	+0.44%	28,300	61億5278万	-0.78%	-	4.73
05/27	1,150	1,164	1,136	1,144	+0.09%	33,400	61億2600万	-1.46%	-	4.71
05/26	1,142	1,150	1,137	1,143	+0.62%	57,100	61億2065万	-1.72%	-	4.7
05/25	1,163	1,171	1,132	1,136	-1.73%	123,400	60億8316万	-2.49%	-	4.67
05/22	1,145	1,162	1,134	1,156	+2.03%	149,100	61億9026万	-0.94%	-	4.76
05/21	1,104	1,148	1,104	1,133	+2.72%	28,700	60億6710万	-2.91%	-	4.66
05/20	1,132	1,132	1,099	1,103	-1.08%	15,600	59億645万	-5.4%	-	4.54
05/19	1,116	1,150	1,110	1,115	-0.71%	15,800	59億7071万	-4.54%	-	4.59
05/18	1,130	1,130	1,090	1,123	+1.63%	37,400	60億1355万	-3.85%	-	4.62
05/15	1,090	1,120	1,088	1,105	+4.25%	24,900	59億1716万	-5.47%	-	4.55
05/14	1,122	1,150	1,040	1,060	-5.94%	58,000	56億7619万	-9.32%	-	4.36
05/13	1,126	1,153	1,125	1,127	-0.18%	19,100	60億3497万	-3.76%	-	4.64
05/12	1,154	1,159	1,124	1,129	+0.44%	19,000	60億4568万	-3.42%	-	4.64
05/11	1,194	1,218	1,110	1,124	-6.18%	98,900	60億1890万	-3.6%	-	4.62
05/08	1,186	1,208	1,186	1,198	+0.67%	9,900	64億1517万	+2.92%	-	4.93
05/07	1,200	1,213	1,180	1,190	-0.42%	24,600	63億7233万	+2.85%	-	4.9
05/01	1,191	1,200	1,176	1,195	+0.42%	11,500	63億9910万	+3.73%	-	4.92
04/30	1,220	1,220	1,190	1,190	-2.3%	13,800	63億7233万	+3.93%	-	4.9
04/28	1,190	1,228	1,184	1,218	+2.96%	15,600	65億2226万	+7.03%	-	5.01
04/27	1,194	1,195	1,171	1,183	-1.33%	16,200	63億3484万	+4.69%	-	4.87
04/24	1,212	1,214	1,198	1,199	0%	12,000	64億2052万	+6.86%	-	4.93
04/23	1,220	1,225	1,199	1,199	-1.72%	13,500	64億2052万	+7.63%	-	4.93
04/22	1,248	1,248	1,220	1,220	+0.08%	18,100	65億3297万	+10.21%	-	5.02
04/21	1,219	1,234	1,206	1,219	+1.92%	15,900	65億2762万	+10.92%	-	5.02
04/20	1,208	1,221	1,180	1,196	-1.64%	20,100	64億446万	+9.72%	-	4.92
04/17	1,216	1,234	1,210	1,216	+0.66%	15,200	65億1155万	+12.28%	-	5
04/16	1,191	1,208	1,181	1,208	+1.34%	16,300	64億6871万	+12.37%	-	4.97
04/15	1,186	1,219	1,186	1,192	+0.51%	23,700	63億8304万	+11.61%	-	4.9
04/14	1,153	1,200	1,146	1,186	+4.49%	23,200	63億5091万	+11.68%	-	4.88
04/13	1,129	1,149	1,122	1,135	+0.62%	10,000	60億7781万	+7.69%	-	4.67
04/10	1,152	1,152	1,124	1,128	-0.97%	10,800	60億4032万	+7.53%	-	4.64
04/09	1,140	1,157	1,135	1,139	+0.53%	20,400	60億9923万	+9.1%	-	4.69
04/08	1,133	1,134	1,121	1,133	+0.71%	12,000	60億6710万	+9.36%	-	4.66
04/07	1,124	1,138	1,115	1,125	0%	24,400	60億2426万	+9.22%	-	4.63
04/06	1,110	1,125	1,107	1,125	+2.46%	16,600	60億2426万	+9.86%	-	4.63
04/03	1,103	1,103	1,087	1,098	+2.23%	9,700	58億7968万	+7.65%	-	4.52
04/02	1,075	1,100	1,073	1,074	+0.37%	36,200	57億5116万	+5.71%	-	4.42
04/01	1,063	1,079	1,063	1,070	+0.66%	18,800	57億2974万	+5.73%	-	4.4
03/31	1,032	1,065	1,027	1,063	+3.3%	17,000	56億9225万	+5.56%	-	4.37
03/30	1,045	1,045	1,010	1,029	-2.65%	25,200	55億1019万	+2.49%	-	4.23
03/27	1,018	1,058	1,018	1,057	+4.14%	19,700	56億6012万	+5.28%	-	4.34
03/26	1,033	1,033	1,005	1,015	-1.65%	21,300	54億3522万	+1.3%	-	4.17
03/25	1,020	1,032	1,019	1,032	+1.98%	12,200	55億2625万	+2.99%	-	4.24
03/24	1,000	1,012	981	1,012	+4.33%	16,700	54億1915万	+0.7%	-	4.16
03/23	982	985	958	970	-2.71%	30,800	51億9425万	-4.9%	-	3.99

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2015年 6月期	2,150 4,300 6/18	1,520 3,040 6/25	1,775,800 887,900 6/18	106億2100万	75億880万	85億4126万 6/30
2016年 6月期	2,825 5,650 7/30	652 2/12	893,200 446,600 7/30	143億1992万	33億498万	47億1400万 6/30
2017年 6月期	1,040 7/5	461 11/9	706,600 6/5	52億7176万	23億4003万	33億4562万 6/30
2018年 6月期	1,490 11/28	543 8/4	1,682,200 11/28	75億7754万	27億5681万	40億5321万 6/29
2019年 6月期	2,585 6/21	494 12/26	602,400 5/17	131億9332万	25億2117万	95億2454万 6/28
2020年 6月期	3,650 11/19	1,469 3/23	733,600 8/22	190億1066万	76億7258万	120億2006万 6/30
2021年 6月期	3,285 8/19	1,014 5/18	302,100 2/10	171億6872万	53億6182万	60億6271万 6/30
2022年 6月期	1,262 11/24	627 2/18	628,400 11/24	66億8380万	33億2071万	57億6063万 6/30
2023年 6月期	1,696 6/30	814 9/5	85,100 8/15	90億2950万	43億3259万	88億3186万 6/30
2024年 6月期	1,660 7/3	629 4/19	375,900 8/15	88億3784万	33億5646万	53億4154万 6/28
2025年 6月期	1,776 2/13	698 8/5	609,000 12/24	94億7815万	37億2494万	80億6448万 6/30
2026年 6月期	1,952 9/2	918 3/4	436,300 2/19	104億4671万	49億1579万	55億6322万 6/30
最新	1,152 2026/8/17		39,100	61億6884万

マーケットエンタープライズ（3135）の時価総額の推移

2026/03/23～2026/08/17

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート