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
09/30	1,164	1,186	1,143	1,162	-0.09%	16,400	-	-0.51%	-	-
09/29	1,181	1,186	1,160	1,163	-1.86%	8,000	-	-0.51%	-	-
09/28	1,199	1,199	1,182	1,185	-0.67%	7,700	-	+1.46%	-	-
09/25	1,200	1,213	1,181	1,193	-0.58%	7,100	-	+2.4%	-	-
09/24	1,172	1,200	1,166	1,200	+1.95%	52,700	-	+3.36%	-	-
09/18	1,166	1,178	1,166	1,177	+0.94%	2,500	-	+1.55%	-	-
09/17	1,165	1,178	1,165	1,166	+0.17%	5,900	-	+0.69%	-	-
09/16	1,183	1,190	1,162	1,164	-1.1%	8,000	-	+0.69%	-	-
09/15	1,150	1,179	1,148	1,177	+2.44%	25,800	-	+1.99%	-	-
09/14	1,159	1,162	1,146	1,149	-0.86%	5,900	-	-0.26%	-	-
09/11	1,142	1,160	1,142	1,159	-0.26%	4,200	-	+0.87%	-	-
09/10	1,146	1,169	1,135	1,162	+1.4%	3,500	-	+1.4%	-	-
09/09	1,168	1,168	1,120	1,146	-1.8%	14,900	-	+0.17%	-	-
09/08	1,164	1,179	1,151	1,167	+0.09%	6,400	-	+2.37%	-	-
09/07	1,150	1,170	1,135	1,166	+1.39%	9,200	-	+2.55%	-	-
09/04	1,146	1,160	1,140	1,150	+0.35%	5,800	-	+1.41%	-	-
09/03	1,144	1,158	1,139	1,146	+0.97%	2,900	-	+1.24%	-	-
09/02	1,145	1,146	1,135	1,135	-1.3%	8,100	-	+0.53%	-	-
09/01	1,159	1,169	1,145	1,150	-1.2%	6,600	-	+2.13%	-	-
08/31	1,161	1,171	1,161	1,164	-1.02%	4,900	-	+3.74%	-	-
08/28	1,190	1,193	1,170	1,176	-1.18%	13,600	-	+5.19%	-	-
08/27	1,192	1,210	1,173	1,190	-0.17%	11,000	-	+6.82%	-	-
08/26	1,199	1,236	1,190	1,192	+0.17%	10,200	-	+7.48%	-	-
08/25	1,178	1,190	1,175	1,190	+1.1%	3,800	-	+7.79%	-	-
08/24	1,169	1,182	1,164	1,177	+0.68%	10,000	-	+7.19%	-	-
08/21	1,144	1,173	1,143	1,169	+2.19%	15,300	-	+6.76%	-	-
08/20	1,130	1,146	1,105	1,144	+3.34%	11,000	-	+4.76%	-	-
08/19	1,103	1,135	1,103	1,107	+0.45%	7,100	-	+1.65%	-	-
08/18	1,131	1,161	1,100	1,102	-4.34%	18,300	-	+1.38%	-	-
08/17	1,101	1,158	1,089	1,152	+0.17%	39,100	-	+6.08%	-	-
08/14	1,120	1,150	1,111	1,150	+3.23%	18,800	-	+6.28%	-	-
08/13	1,107	1,137	1,107	1,114	-0.27%	12,600	-	+3.34%	-	-
08/12	1,116	1,124	1,104	1,117	+0.09%	9,600	-	+3.91%	-	-
08/10	1,097	1,116	1,095	1,116	+1.92%	7,200	-	+4.2%	-	-
08/07	1,080	1,095	1,080	1,095	+1.2%	3,100	-	+2.53%	-	-
08/06	1,077	1,093	1,077	1,082	-1.01%	3,200	-	+1.5%	-	-
08/05	1,070	1,095	1,070	1,093	+2.53%	7,300	-	+2.82%	-	-
08/04	1,085	1,099	1,066	1,066	-1.75%	6,200	-	+0.47%	-	-
08/03	1,096	1,098	1,075	1,085	-1%	5,800	-	+2.17%	-	-
07/31	1,081	1,110	1,070	1,096	+1.39%	15,800	-	+2.05%	-	-
07/30	1,061	1,093	1,060	1,081	+1.03%	7,300	-	-0.55%	-	-
07/29	1,063	1,076	1,060	1,070	-0.28%	10,000	-	-2.73%	-	-
07/28	1,065	1,085	1,063	1,073	+1.13%	11,200	-	-3.77%	-	-
07/27	1,056	1,070	1,056	1,061	+0.09%	5,800	-	-6.02%	-	-
07/24	1,078	1,078	1,045	1,060	0%	11,500	-	-7.26%	-	-
07/23	1,065	1,069	1,056	1,060	-0.09%	7,400	-	-8.46%	-	-
07/22	1,076	1,076	1,053	1,061	-1.49%	10,100	-	-9.39%	-	-
07/21	1,046	1,079	1,046	1,077	+2.96%	10,600	-	-8.96%	-	-
07/17	1,080	1,081	1,028	1,046	-4.91%	32,600	-	-12.54%	-	-
07/16	1,100	1,101	1,085	1,100	+0.73%	8,900	-	-9.02%	-	-
07/15	1,071	1,092	1,061	1,092	+3.02%	17,900	-	-10.64%	-	-
07/14	1,075	1,082	1,060	1,060	-1.3%	6,000	-	-14.03%	-	-
07/13	1,063	1,086	1,061	1,074	+1.13%	10,700	-	-13.67%	-	-
07/10	1,058	1,078	1,055	1,062	+0.66%	18,200	-	-15.18%	-	-
07/09	1,042	1,058	1,041	1,055	+1.25%	10,400	-	-16.34%	-	-
07/08	1,040	1,055	1,035	1,042	+0.19%	15,900	-	-18.02%	-	-
07/07	1,024	1,049	1,018	1,040	+1.86%	21,700	-	-18.88%	-	-
07/06	1,065	1,073	1,020	1,021	-3.04%	68,200	-	-20.98%	-	-
07/03	1,041	1,068	1,026	1,053	+2.13%	24,200	-	-19.06%	-	-
07/02	1,042	1,047	1,024	1,031	+1.48%	28,300	-	-21.06%	-	-
07/01	1,050	1,073	1,016	1,016	-2.21%	29,600	-	-22.5%	-	-
06/30	1,083	1,083	1,015	1,039	-4.24%	62,100	-	-21.05%	-	-
06/29	1,085	1,124	1,085	1,085	-21.66%	144,000	-	-17.8%	-	-
06/26	1,419	1,420	1,361	1,385	-2.4%	45,500	-	+4.77%	-	-
06/25	1,419	1,430	1,402	1,419	-0.35%	28,300	-	+8.07%	-	-
06/24	1,420	1,430	1,387	1,424	-0.21%	27,900	-	+9.45%	-	-
06/23	1,439	1,475	1,410	1,427	-0.42%	35,600	-	+10.71%	-	-
06/22	1,437	1,445	1,420	1,433	+1.34%	34,400	-	+12.3%	-	-
06/19	1,425	1,468	1,393	1,414	-1.94%	69,000	-	+11.87%	-	-
06/18	1,398	1,442	1,398	1,442	+4.95%	258,300	-	+15.27%	-	-
06/17	1,365	1,386	1,358	1,374	+0.66%	48,700	-	+11.17%	-	-
06/16	1,373	1,386	1,343	1,365	-1.73%	22,100	-	+11.34%	-	-
06/15	1,376	1,395	1,376	1,389	-0.43%	32,000	-	+14.13%	-	-
06/12	1,421	1,425	1,371	1,395	-0.85%	26,000	-	+15.67%	-	-
06/11	1,374	1,408	1,371	1,407	+1.96%	76,400	-	+17.45%	-	-
06/10	1,320	1,384	1,319	1,380	+3.84%	73,200	-	+15.97%	-	-
06/09	1,330	1,345	1,316	1,329	+3.59%	61,100	-	+12.44%	-	-
06/08	1,273	1,298	1,273	1,283	0%	15,500	-	+9.01%	-	-
06/05	1,289	1,298	1,266	1,283	-1.61%	39,900	-	+9.28%	-	-
06/04	1,317	1,328	1,290	1,304	-1.06%	20,300	-	+11.45%	-	-
06/03	1,288	1,339	1,288	1,318	+1.93%	38,000	-	+13.04%	-	-
06/02	1,225	1,299	1,206	1,293	+5.29%	44,900	-	+11.37%	-	-
06/01	1,190	1,235	1,187	1,228	+3.45%	32,900	-	+6.04%	-	-
05/29	1,144	1,187	1,144	1,187	+3.31%	20,700	-	+2.5%	-	-
05/28	1,159	1,168	1,145	1,149	+0.44%	28,300	-	-0.78%	-	-
05/27	1,150	1,164	1,136	1,144	+0.09%	33,400	-	-1.46%	-	-
05/26	1,142	1,150	1,137	1,143	+0.62%	57,100	-	-1.72%	-	-
05/25	1,163	1,171	1,132	1,136	-1.73%	123,400	-	-2.49%	-	-
05/22	1,145	1,162	1,134	1,156	+2.03%	149,100	-	-0.94%	-	-
05/21	1,104	1,148	1,104	1,133	+2.72%	28,700	-	-2.91%	-	-
05/20	1,132	1,132	1,099	1,103	-1.08%	15,600	-	-5.4%	-	-
05/19	1,116	1,150	1,110	1,115	-0.71%	15,800	-	-4.54%	-	-
05/18	1,130	1,130	1,090	1,123	+1.63%	37,400	-	-3.85%	-	-
05/15	1,090	1,120	1,088	1,105	+4.25%	24,900	-	-5.47%	-	-
05/14	1,122	1,150	1,040	1,060	-5.94%	58,000	-	-9.32%	-	-
05/13	1,126	1,153	1,125	1,127	-0.18%	19,100	-	-3.76%	-	-
05/12	1,154	1,159	1,124	1,129	+0.44%	19,000	-	-3.42%	-	-
05/11	1,194	1,218	1,110	1,124	-6.18%	98,900	-	-3.6%	-	-
05/08	1,186	1,208	1,186	1,198	+0.67%	9,900	-	+2.92%	-	-
05/07	1,200	1,213	1,180	1,190	-0.42%	24,600	-	+2.85%	-	-

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
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	+38.63% 7/29	-1.55% 8/4
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	+57.05% 3/10	-29.81% 9/8
2017年 6月期	1,040 7/5	461 11/9	706,600 6/5	52億7176万	23億4003万	+28.3% 1/25	-22.4% 8/15
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	+84.66% 11/27	-17.43% 2/6
2019年 6月期	2,585 6/21	494 12/26	602,400 5/17	131億9332万	25億2117万	+51.42% 5/20	-35.72% 12/26
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	+43.58% 8/26	-29.93% 2/18
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	+18.02% 8/19	-27.29% 5/18
2022年 6月期	1,262 11/24	627 2/18	628,400 11/24	66億8380万	33億2071万	+38.4% 11/22	-28.87% 8/17
2023年 6月期	1,696 6/30	814 9/5	85,100 8/15	90億2950万	43億3259万	+19% 6/30	-13.07% 8/15
2024年 6月期	1,660 7/3	629 4/19	375,900 8/15	88億3784万	33億5646万	+19.52% 6/21	-23.92% 8/18
2025年 6月期	1,776 2/13	698 8/5	609,000 12/24	94億7815万	37億2494万	+60.37% 12/24	-25.23% 8/5
2026年 6月期	1,952 9/2	918 3/4	436,300 2/19	104億4671万	49億1579万	+17.42% 6/11	-28.22% 2/24
最新	1,162 2026/9/30		16,400	62億2239万		-0.51% 1,168

年間値上がり率

2016/12/30 vs 2015/12/30: -51%（0.49倍）
2017/12/29 vs 2016/12/30: 68%（1.68倍）
2018/12/28 vs 2017/12/29: -34%（0.66倍）
2019/12/30 vs 2018/12/28: 434%（5.34倍）
2020/12/30 vs 2019/12/30: -38%（0.62倍）
2021/12/30 vs 2020/12/30: -61%（0.39倍）
2022/12/30 vs 2021/12/30: 32%（1.32倍）
2023/12/29 vs 2022/12/30: 8%（1.08倍）
2024/12/30 vs 2023/12/29: 40%（1.4倍）
2025/12/30 vs 2024/12/30: 7%（1.07倍）
2026/09/30 vs 2025/12/30: -24%（0.76倍）
過去安値 461円（2016/11/09）: 152%（2.52倍）
1,162円（9/30）

マーケットエンタープライズ（3135）の株価チャート

株価

9/30

乖離率

2026/05/07～2026/09/30

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