- 3168
- 2026/09/28
- 時価
- 180億円
- PER 予
- 6.32倍
- 2011年以降
- 赤字-52.54倍
（2011-2025年） - PBR
- 1.48倍
- 2011年以降
- 0.4-2.04倍
（2011-2025年） - 配当 予
- 2.39%
- ROE 予
- 23.44%
- ROA 予
- 7.86%
- 資料
- Link
- CSV,JSON
MERF（3168）の株価チャート
株価
9/29
- 前日 (9/28)
- 1,256
- 始値
- 1,263
- 高値
- 1,265
- 安値
- 1,246
- 終値 -0.16%
- 1,254
- 出来高 -28.5%
- 27,600
乖離率
- 株価（5日）
移動平均値 - -0.79%
1,264 - 株価（25日）
移動平均値 - -5.5%
1,327 - 出来高（5日）
移動平均値 - -36.61%
43,540
2026/05/01～2026/09/29
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 | ||||||||||
| 09/29 | 1,263 | 1,265 | 1,246 | 1,254 | -0.16% | 27,600 | - | -5.5% | - | - |
| 09/28 | 1,275 | 1,288 | 1,254 | 1,256 | -0.79% | 38,600 | - | -5.85% | - | - |
| 09/25 | 1,273 | 1,279 | 1,264 | 1,266 | -0.55% | 44,800 | - | -5.52% | - | - |
| 09/24 | 1,280 | 1,295 | 1,264 | 1,273 | 0% | 55,700 | - | -5.7% | - | - |
| 09/18 | 1,294 | 1,297 | 1,269 | 1,273 | +0.71% | 51,000 | - | -6.53% | - | - |
| 09/17 | 1,298 | 1,298 | 1,260 | 1,264 | -0.32% | 46,600 | - | -7.8% | - | - |
| 09/16 | 1,243 | 1,268 | 1,239 | 1,268 | +1.77% | 38,600 | - | -8.25% | - | - |
| 09/15 | 1,272 | 1,278 | 1,230 | 1,246 | -3.41% | 60,700 | - | -10.55% | - | - |
| 09/14 | 1,208 | 1,297 | 1,201 | 1,290 | +1.74% | 74,400 | - | -8.32% | - | - |
| 09/11 | 1,262 | 1,278 | 1,241 | 1,268 | -2.98% | 74,400 | - | -10.39% | - | - |
| 09/10 | 1,320 | 1,323 | 1,278 | 1,307 | -1.06% | 84,900 | - | -8.02% | - | - |
| 09/09 | 1,286 | 1,330 | 1,277 | 1,321 | +2.72% | 69,200 | - | -7.23% | - | - |
| 09/08 | 1,288 | 1,324 | 1,267 | 1,286 | +1.66% | 133,000 | - | -9.69% | - | - |
| 09/07 | 1,282 | 1,299 | 1,246 | 1,265 | -0.86% | 99,500 | - | -11.1% | - | - |
| 09/04 | 1,280 | 1,288 | 1,255 | 1,276 | 0% | 95,700 | - | -10.39% | - | - |
| 09/03 | 1,301 | 1,304 | 1,270 | 1,276 | -0.16% | 72,900 | - | -10.27% | - | - |
| 09/02 | 1,361 | 1,369 | 1,270 | 1,278 | -9.17% | 207,700 | - | -10% | - | - |
| 09/01 | 1,383 | 1,407 | 1,371 | 1,407 | +0.5% | 99,000 | - | -0.71% | - | - |
| 08/31 | 1,420 | 1,443 | 1,397 | 1,400 | -3.45% | 141,000 | - | -0.71% | - | - |
| 08/28 | 1,451 | 1,468 | 1,425 | 1,450 | -0.07% | 144,800 | - | +3.28% | - | - |
| 08/27 | 1,452 | 1,477 | 1,420 | 1,451 | -0.55% | 117,700 | - | +4.01% | - | - |
| 08/26 | 1,450 | 1,509 | 1,445 | 1,459 | +0.9% | 128,400 | - | +5.27% | - | - |
| 08/25 | 1,465 | 1,487 | 1,443 | 1,446 | -0.62% | 59,700 | - | +5.16% | - | - |
| 08/24 | 1,472 | 1,489 | 1,440 | 1,455 | +0.9% | 86,600 | - | +6.44% | - | - |
| 08/21 | 1,427 | 1,470 | 1,397 | 1,442 | +1.05% | 70,900 | - | +5.95% | - | - |
| 08/20 | 1,470 | 1,499 | 1,419 | 1,427 | +0.99% | 120,600 | - | +5.24% | - | - |
| 08/19 | 1,488 | 1,488 | 1,404 | 1,413 | -6.73% | 107,500 | - | +4.43% | - | - |
| 08/18 | 1,650 | 1,651 | 1,503 | 1,515 | -3.5% | 260,600 | - | +11.89% | - | - |
| 08/17 | 1,580 | 1,605 | 1,550 | 1,570 | +4.67% | 138,600 | - | +16.73% | - | - |
| 08/14 | 1,522 | 1,555 | 1,482 | 1,500 | -2.09% | 70,400 | - | +12.61% | - | - |
| 08/13 | 1,551 | 1,559 | 1,446 | 1,532 | -1.23% | 112,000 | - | +15.97% | - | - |
| 08/12 | 1,601 | 1,624 | 1,540 | 1,551 | -2.7% | 98,300 | - | +18.4% | - | - |
| 08/10 | 1,500 | 1,594 | 1,488 | 1,594 | +7.7% | 177,700 | - | +22.62% | - | - |
| 08/07 | 1,501 | 1,538 | 1,454 | 1,480 | +4.37% | 134,500 | - | +14.91% | - | - |
| 08/06 | 1,390 | 1,476 | 1,386 | 1,418 | +1.65% | 127,700 | - | +10.95% | - | - |
| 08/05 | 1,331 | 1,395 | 1,328 | 1,395 | +6.49% | 133,500 | - | +9.93% | - | - |
| 08/04 | 1,280 | 1,338 | 1,280 | 1,310 | +2.66% | 80,700 | - | +3.89% | - | - |
| 08/03 | 1,246 | 1,295 | 1,237 | 1,276 | +0.08% | 47,700 | - | +1.59% | - | - |
| 07/31 | 1,256 | 1,288 | 1,256 | 1,275 | +3.24% | 40,900 | - | +1.67% | - | - |
| 07/30 | 1,220 | 1,256 | 1,220 | 1,235 | +1.98% | 56,400 | - | -1.52% | - | - |
| 07/29 | 1,220 | 1,226 | 1,200 | 1,211 | +0.08% | 50,200 | - | -3.66% | - | - |
| 07/28 | 1,235 | 1,236 | 1,208 | 1,210 | -2.42% | 53,700 | - | -4.12% | - | - |
| 07/27 | 1,240 | 1,245 | 1,212 | 1,240 | +0.57% | 33,100 | - | -2.29% | - | - |
| 07/24 | 1,233 | 1,233 | 1,208 | 1,233 | -0.64% | 38,900 | - | -3.29% | - | - |
| 07/23 | 1,258 | 1,264 | 1,200 | 1,241 | +0.81% | 68,700 | - | -2.97% | - | - |
| 07/22 | 1,210 | 1,258 | 1,201 | 1,231 | +4.32% | 112,900 | - | -3.98% | - | - |
| 07/21 | 1,242 | 1,245 | 1,155 | 1,180 | -4.99% | 231,300 | - | -8.31% | - | - |
| 07/17 | 1,250 | 1,279 | 1,200 | 1,242 | -4.46% | 128,800 | - | -4.02% | - | - |
| 07/16 | 1,305 | 1,317 | 1,291 | 1,300 | -2.4% | 83,900 | - | +0.23% | - | - |
| 07/15 | 1,355 | 1,363 | 1,286 | 1,332 | -0.67% | 284,900 | - | +2.7% | - | - |
| 07/14 | 1,330 | 1,420 | 1,320 | 1,341 | -7.52% | 661,800 | - | +3.39% | - | - |
| 07/13 | 1,340 | 1,476 | 1,331 | 1,450 | +13.28% | 729,600 | - | +11.45% | - | - |
| 07/10 | 1,260 | 1,289 | 1,250 | 1,280 | +3.39% | 50,500 | - | -1.69% | - | - |
| 07/09 | 1,240 | 1,260 | 1,222 | 1,238 | -0.16% | 32,300 | - | -6% | - | - |
| 07/08 | 1,265 | 1,270 | 1,224 | 1,240 | -0.88% | 64,600 | - | -6.98% | - | - |
| 07/07 | 1,300 | 1,307 | 1,239 | 1,251 | -3.4% | 52,200 | - | -6.85% | - | - |
| 07/06 | 1,320 | 1,328 | 1,250 | 1,295 | -0.38% | 74,900 | - | -4.15% | - | - |
| 07/03 | 1,206 | 1,310 | 1,196 | 1,300 | +7% | 106,200 | - | -4.06% | - | - |
| 07/02 | 1,200 | 1,234 | 1,193 | 1,215 | +1.08% | 23,500 | - | -10.6% | - | - |
| 07/01 | 1,209 | 1,213 | 1,190 | 1,202 | +0.92% | 26,900 | - | -12.01% | - | - |
| 06/30 | 1,205 | 1,249 | 1,176 | 1,191 | -0.92% | 43,800 | - | -13.32% | - | - |
| 06/29 | 1,228 | 1,230 | 1,162 | 1,202 | -2.04% | 64,000 | - | -13.28% | - | - |
| 06/26 | 1,270 | 1,285 | 1,147 | 1,227 | -3.46% | 136,600 | - | -12.36% | - | - |
| 06/25 | 1,312 | 1,312 | 1,251 | 1,271 | -2.08% | 71,100 | - | -9.92% | - | - |
| 06/24 | 1,316 | 1,344 | 1,290 | 1,298 | -2.26% | 66,100 | - | -8.33% | - | - |
| 06/23 | 1,386 | 1,396 | 1,315 | 1,328 | -5.14% | 56,800 | - | -6.41% | - | - |
| 06/22 | 1,374 | 1,410 | 1,351 | 1,400 | +0.5% | 79,700 | - | -1.82% | - | - |
| 06/19 | 1,356 | 1,422 | 1,350 | 1,393 | +4.97% | 134,400 | - | -2.72% | - | - |
| 06/18 | 1,305 | 1,336 | 1,298 | 1,327 | +0.53% | 75,300 | - | -8.04% | - | - |
| 06/17 | 1,314 | 1,350 | 1,300 | 1,320 | -2.8% | 73,200 | - | -9.34% | - | - |
| 06/16 | 1,350 | 1,420 | 1,294 | 1,358 | +0.59% | 104,800 | - | -7.87% | - | - |
| 06/15 | 1,434 | 1,460 | 1,315 | 1,350 | +2.74% | 126,400 | - | -9.34% | - | - |
| 06/12 | 1,322 | 1,330 | 1,235 | 1,314 | +1.7% | 87,500 | - | -12.4% | - | - |
| 06/11 | 1,331 | 1,331 | 1,265 | 1,292 | -4.51% | 94,300 | - | -14.55% | - | - |
| 06/10 | 1,411 | 1,426 | 1,350 | 1,353 | -5.25% | 83,200 | - | -11.22% | - | - |
| 06/09 | 1,518 | 1,520 | 1,406 | 1,428 | -4.03% | 132,500 | - | -6.67% | - | - |
| 06/08 | 1,525 | 1,525 | 1,451 | 1,488 | -9.1% | 130,100 | - | -2.75% | - | - |
| 06/05 | 1,637 | 1,659 | 1,571 | 1,637 | -0.43% | 141,800 | - | +6.99% | - | - |
| 06/04 | 1,470 | 1,645 | 1,438 | 1,644 | +10.34% | 174,200 | - | +8.09% | - | - |
| 06/03 | 1,479 | 1,550 | 1,460 | 1,490 | +3.19% | 138,700 | - | -1.39% | - | - |
| 06/02 | 1,416 | 1,460 | 1,399 | 1,444 | +2.19% | 62,500 | - | -4.18% | - | - |
| 06/01 | 1,400 | 1,425 | 1,385 | 1,413 | +1.15% | 56,200 | - | -6.05% | - | - |
| 05/29 | 1,445 | 1,480 | 1,386 | 1,397 | +0.22% | 50,100 | - | -7.24% | - | - |
| 05/28 | 1,393 | 1,413 | 1,350 | 1,394 | -0.5% | 53,000 | - | -7.25% | - | - |
| 05/27 | 1,484 | 1,500 | 1,395 | 1,401 | -5.59% | 83,300 | - | -6.66% | - | - |
| 05/26 | 1,530 | 1,535 | 1,455 | 1,484 | -3.7% | 64,500 | - | -1% | - | - |
| 05/25 | 1,569 | 1,610 | 1,500 | 1,541 | +2.8% | 124,500 | - | +3.15% | - | - |
| 05/22 | 1,465 | 1,538 | 1,456 | 1,499 | +6.69% | 133,800 | - | +0.74% | - | - |
| 05/21 | 1,420 | 1,422 | 1,372 | 1,405 | +2.48% | 80,700 | - | -5.7% | - | - |
| 05/20 | 1,465 | 1,480 | 1,337 | 1,371 | -8.78% | 190,200 | - | -8.17% | - | - |
| 05/19 | 1,583 | 1,586 | 1,478 | 1,503 | -2.59% | 125,800 | - | +0.6% | - | - |
| 05/18 | 1,655 | 1,669 | 1,532 | 1,543 | -7.55% | 141,100 | - | +3.49% | - | - |
| 05/15 | 1,698 | 1,729 | 1,630 | 1,669 | -0.18% | 168,000 | - | +12.62% | - | - |
| 05/14 | 1,800 | 1,800 | 1,666 | 1,672 | -5.48% | 159,800 | - | +13.97% | - | - |
| 05/13 | 1,800 | 1,894 | 1,731 | 1,769 | +2.25% | 260,800 | - | +21.83% | - | - |
| 05/12 | 1,682 | 1,845 | 1,682 | 1,730 | +6.4% | 376,500 | - | +20.64% | - | - |
| 05/11 | 1,630 | 1,680 | 1,594 | 1,626 | +1.94% | 137,600 | - | +14.67% | - | - |
| 05/08 | 1,560 | 1,595 | 1,521 | 1,595 | -0.19% | 119,100 | - | +13.68% | - | - |
| 05/07 | 1,529 | 1,611 | 1,488 | 1,598 | +6.6% | 195,800 | - | +15.05% | - | - |
| 05/01 | 1,450 | 1,499 | 1,431 | 1,499 | +3.38% | 74,900 | - | +8.94% | - | - |
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 | |
| 2011年 8月期 | 618 1,235 6/9 | 428 855 8/31 | 1,938,200 969,100 6/9 | 86億4500万 | 59億8500万 | +5.11% 7/21 | -17.33% 9/26 |
| 2012年 8月期 | 447 893 9/9 | 270 540 1/11 | 182,000 91,000 1/11 | 62億5100万 | 37億8000万 | +10.62% 2/27 | -17.62% 1/11 |
| 2013年 8月期 | 445 890 5/14 | 237 474 11/16 | 381,000 190,500 7/8 | 62億3000万 | 33億1800万 | +19.86% 1/11 | -13.82% 6/7 |
| 2014年 8月期 | 334 668 9/26 | 256 511 5/21 | 58,400 29,200 6/23 | 46億7600万 | 36億6315万 | +3.73% 7/30 | -7.18% 2/5 |
| 2015年 8月期 | 375 749 8/3 | 244 487 10/29 | 341,200 170,600 11/11 | 53億6928万 | 34億9110万 | +6.77% 11/11 | -18.15% 9/8 |
| 2016年 8月期 | 311 621 9/1 | 209 418 6/27 | 162,800 81,400 8/26 | 44億5170万 | 29億9647万 | +7.3% 10/14 | -15.13% 2/25 |
| 2017年 8月期 | 834 1,668 8/31 | 218 435 11/9 | 4,514,800 2,257,400 8/25 | 119億5722万 | 31億1834万 | +59.77% 8/31 | -11.53% 10/5 |
| 2018年 8月期 | 1,124 2,248 2/2 | 486 971 12/8 | 3,202,400 1,601,200 1/17 | 161億1501万 | 69億6071万 | +48.15% 1/25 | -18.61% 3/23 |
| 2019年 8月期 | 565 9/3 | 332 12/25 | 181,400 9/18 | 81億51万 | 47億5995万 | +13.8% 1/28 | -29.01% 12/25 |
| 2020年 8月期 | 549 6/30 6/29 | 275 3/13 | 190,300 8/27 | 78億7112万 | 39億4273万 | +31.7% 4/14 | -34.76% 3/13 |
| 2021年 8月期 | 1,246 5/10 | 486 9/1 | 1,216,900 7/13 | 178億6415万 | 69億6787万 | +27.75% 5/10 | -14.22% 10/4 |
| 2022年 8月期 | 881 9/16 | 554 5/13 | 771,300 10/12 | 126億3107万 | 79億4280万 | +13.64% 1/14 | -17.32% 10/12 |
| 2023年 8月期 | 632 8/14 | 535 10/13 | 229,600 8/29 | 90億6111万 | 76億7040万 | +5.09% 1/12 | -5.9% 3/16 |
| 2024年 8月期 | 823 7/16 | 572 10/31 | 884,500 4/9 | 117億9951万 | 82億87万 | +14.23% 4/11 | -20.14% 8/5 |
| 2025年 8月期 | 631 9/2 | 462 4/7 | 117,800 10/15 | 90億4677万 | 66億2378万 | +8.8% 3/26 | -13.95% 4/7 |
| 最新 | 1,254 2026/9/29 | 27,600 | 179億7884万 | -5.5% 1,327 | |||
年間値上がり率
- 2012/12/28 vs 2011/12/30
- -21%（0.79倍）
- 2013/12/30 vs 2012/12/28
- 17%（1.17倍）
- 2014/12/30 vs 2013/12/30
- -13%（0.87倍）
- 2015/12/30 vs 2014/12/30
- 8%（1.08倍）
- 2016/12/30 vs 2015/12/30
- -17%（0.83倍）
- 2017/12/29 vs 2016/12/30
- 160%（2.6倍）
- 2018/12/28 vs 2017/12/29
- -35%（0.65倍）
- 2019/12/30 vs 2018/12/28
- 33%（1.33倍）
- 2020/12/30 vs 2019/12/30
- 33%（1.33倍）
- 2021/12/30 vs 2020/12/30
- -10%（0.9倍）
- 2022/12/30 vs 2021/12/30
- -11%（0.89倍）
- 2023/12/29 vs 2022/12/30
- 1%（1.01倍）
- 2024/12/30 vs 2023/12/29
- -7%（0.93倍）
- 2025/12/30 vs 2024/12/30
- 21%（1.21倍）
- 2026/09/29 vs 2025/12/30
- 90%（1.9倍）
- 過去安値
209円（2016/06/27） - 500%（6倍）
1,254円（9/29）
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。
