MERF（3168）の株価チャート
株価
7/28
- 前日 (7/27)
- 1,240
- 始値
- 1,235
- 高値
- 1,236
- 安値
- 1,208
- 終値 -2.42%
- 1,210
- 出来高 +62.24%
- 53,700
乖離率
- 株価（5日）
移動平均値 - -1.71%
1,231 - 株価（25日）
移動平均値 - -4.12%
1,262 - 出来高（5日）
移動平均値 - -12.63%
61,460
2026/03/03～2026/07/28
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 | ||||||||||
| 07/28 | 1,235 | 1,236 | 1,208 | 1,210 | -2.42% | 53,700 | 173億4801万 | -4.12% | 6.09 | 1.43 |
| 07/27 | 1,240 | 1,245 | 1,212 | 1,240 | +0.57% | 33,100 | 177億7812万 | -2.29% | 6.24 | 1.46 |
| 07/24 | 1,233 | 1,233 | 1,208 | 1,233 | -0.64% | 38,900 | 176億7776万 | -3.29% | 6.2 | 1.45 |
| 07/23 | 1,258 | 1,264 | 1,200 | 1,241 | +0.81% | 68,700 | 177億9246万 | -2.97% | 6.24 | 1.46 |
| 07/22 | 1,210 | 1,258 | 1,201 | 1,231 | +4.32% | 112,900 | 176億4909万 | -3.98% | 6.19 | 1.45 |
| 07/21 | 1,242 | 1,245 | 1,155 | 1,180 | -4.99% | 231,300 | 169億1789万 | -8.31% | 5.94 | 1.39 |
| 07/17 | 1,250 | 1,279 | 1,200 | 1,242 | -4.46% | 128,800 | 178億680万 | -4.02% | 6.25 | 1.46 |
| 07/16 | 1,305 | 1,317 | 1,291 | 1,300 | -2.4% | 83,900 | 186億3836万 | +0.23% | 6.54 | 1.53 |
| 07/15 | 1,355 | 1,363 | 1,286 | 1,332 | -0.67% | 284,900 | 190億9715万 | +2.7% | 6.7 | 1.57 |
| 07/14 | 1,330 | 1,420 | 1,320 | 1,341 | -7.52% | 661,800 | 192億2618万 | +3.39% | 6.74 | 1.58 |
| 07/13 | 1,340 | 1,476 | 1,331 | 1,450 | +13.28% | 729,600 | 207億8894万 | +11.45% | 7.29 | 1.71 |
| 07/10 | 1,260 | 1,289 | 1,250 | 1,280 | +3.39% | 50,500 | 183億5161万 | -1.69% | 6.44 | 1.51 |
| 07/09 | 1,240 | 1,260 | 1,222 | 1,238 | -0.16% | 32,300 | 177億4945万 | -6% | 6.23 | 1.46 |
| 07/08 | 1,265 | 1,270 | 1,224 | 1,240 | -0.88% | 64,600 | 177億7812万 | -6.98% | 6.24 | 1.46 |
| 07/07 | 1,300 | 1,307 | 1,239 | 1,251 | -3.4% | 52,200 | 179億3583万 | -6.85% | 6.29 | 1.47 |
| 07/06 | 1,320 | 1,328 | 1,250 | 1,295 | -0.38% | 74,900 | 185億6667万 | -4.15% | 6.51 | 1.53 |
| 07/03 | 1,206 | 1,310 | 1,196 | 1,300 | +7% | 106,200 | 186億3836万 | -4.06% | 6.54 | 1.53 |
| 07/02 | 1,200 | 1,234 | 1,193 | 1,215 | +1.08% | 23,500 | 174億1969万 | -10.6% | 6.11 | 1.43 |
| 07/01 | 1,209 | 1,213 | 1,190 | 1,202 | +0.92% | 26,900 | 172億3331万 | -12.01% | 6.05 | 1.42 |
| 06/30 | 1,205 | 1,249 | 1,176 | 1,191 | -0.92% | 43,800 | 170億7560万 | -13.32% | 5.99 | 1.4 |
| 06/29 | 1,228 | 1,230 | 1,162 | 1,202 | -2.04% | 64,000 | 172億3331万 | -13.28% | 6.05 | 1.42 |
| 06/26 | 1,270 | 1,285 | 1,147 | 1,227 | -3.46% | 136,600 | 175億9174万 | -12.36% | 6.17 | 1.45 |
| 06/25 | 1,312 | 1,312 | 1,251 | 1,271 | -2.08% | 71,100 | 182億2258万 | -9.92% | 6.39 | 1.5 |
| 06/24 | 1,316 | 1,344 | 1,290 | 1,298 | -2.26% | 66,100 | 186億968万 | -8.33% | 6.53 | 1.53 |
| 06/23 | 1,386 | 1,396 | 1,315 | 1,328 | -5.14% | 56,800 | 190億3980万 | -6.41% | 6.68 | 1.57 |
| 06/22 | 1,374 | 1,410 | 1,351 | 1,400 | +0.5% | 79,700 | 200億7208万 | -1.82% | 7.04 | 1.65 |
| 06/19 | 1,356 | 1,422 | 1,350 | 1,393 | +4.97% | 134,400 | 199億7171万 | -2.72% | 7.01 | 1.64 |
| 06/18 | 1,305 | 1,336 | 1,298 | 1,327 | +0.53% | 75,300 | 190億2546万 | -8.04% | 6.67 | 1.56 |
| 06/17 | 1,314 | 1,350 | 1,300 | 1,320 | -2.8% | 73,200 | 189億2510万 | -9.34% | 6.64 | 1.56 |
| 06/16 | 1,350 | 1,420 | 1,294 | 1,358 | +0.59% | 104,800 | 194億6991万 | -7.87% | 6.83 | 1.6 |
| 06/15 | 1,434 | 1,460 | 1,315 | 1,350 | +2.74% | 126,400 | 193億5522万 | -9.34% | 6.79 | 1.59 |
| 06/12 | 1,322 | 1,330 | 1,235 | 1,314 | +1.7% | 87,500 | 188億3908万 | -12.4% | 6.61 | 1.55 |
| 06/11 | 1,331 | 1,331 | 1,265 | 1,292 | -4.51% | 94,300 | 185億2366万 | -14.55% | 6.5 | 1.52 |
| 06/10 | 1,411 | 1,426 | 1,350 | 1,353 | -5.25% | 83,200 | 193億9823万 | -11.22% | 6.81 | 1.6 |
| 06/09 | 1,518 | 1,520 | 1,406 | 1,428 | -4.03% | 132,500 | 204億7352万 | -6.67% | 7.18 | 1.68 |
| 06/08 | 1,525 | 1,525 | 1,451 | 1,488 | -9.1% | 130,100 | 213億3375万 | -2.75% | 7.48 | 1.75 |
| 06/05 | 1,637 | 1,659 | 1,571 | 1,637 | -0.43% | 141,800 | 234億6999万 | +6.99% | 8.23 | 1.93 |
| 06/04 | 1,470 | 1,645 | 1,438 | 1,644 | +10.34% | 174,200 | 235億7035万 | +8.09% | 8.27 | 1.94 |
| 06/03 | 1,479 | 1,550 | 1,460 | 1,490 | +3.19% | 138,700 | 213億6242万 | -1.39% | 7.49 | 1.76 |
| 06/02 | 1,416 | 1,460 | 1,399 | 1,444 | +2.19% | 62,500 | 207億291万 | -4.18% | 7.26 | 1.7 |
| 06/01 | 1,400 | 1,425 | 1,385 | 1,413 | +1.15% | 56,200 | 202億5846万 | -6.05% | 7.11 | 1.67 |
| 05/29 | 1,445 | 1,480 | 1,386 | 1,397 | +0.22% | 50,100 | 200億2906万 | -7.24% | 7.03 | 1.65 |
| 05/28 | 1,393 | 1,413 | 1,350 | 1,394 | -0.5% | 53,000 | 199億8605万 | -7.25% | 7.01 | 1.64 |
| 05/27 | 1,484 | 1,500 | 1,395 | 1,401 | -5.59% | 83,300 | 200億8641万 | -6.66% | 7.05 | 1.65 |
| 05/26 | 1,530 | 1,535 | 1,455 | 1,484 | -3.7% | 64,500 | 212億7640万 | -1% | 7.46 | 1.75 |
| 05/25 | 1,569 | 1,610 | 1,500 | 1,541 | +2.8% | 124,500 | 220億9362万 | +3.15% | 7.75 | 1.82 |
| 05/22 | 1,465 | 1,538 | 1,456 | 1,499 | +6.69% | 133,800 | 214億9146万 | +0.74% | 7.54 | 1.77 |
| 05/21 | 1,420 | 1,422 | 1,372 | 1,405 | +2.48% | 80,700 | 201億4376万 | -5.7% | 7.07 | 1.66 |
| 05/20 | 1,465 | 1,480 | 1,337 | 1,371 | -8.78% | 190,200 | 196億5630万 | -8.17% | 6.9 | 1.62 |
| 05/19 | 1,583 | 1,586 | 1,478 | 1,503 | -2.59% | 125,800 | 215億4881万 | +0.6% | 7.56 | 1.77 |
| 05/18 | 1,655 | 1,669 | 1,532 | 1,543 | -7.55% | 141,100 | 221億2229万 | +3.49% | 7.76 | 1.82 |
| 05/15 | 1,698 | 1,729 | 1,630 | 1,669 | -0.18% | 168,000 | 239億2878万 | +12.62% | 8.39 | 1.97 |
| 05/14 | 1,800 | 1,800 | 1,666 | 1,672 | -5.48% | 159,800 | 239億7179万 | +13.97% | 8.41 | 1.97 |
| 05/13 | 1,800 | 1,894 | 1,731 | 1,769 | +2.25% | 260,800 | 253億6250万 | +21.83% | 8.9 | 2.09 |
| 05/12 | 1,682 | 1,845 | 1,682 | 1,730 | +6.4% | 376,500 | 248億335万 | +20.64% | 8.7 | 2.04 |
| 05/11 | 1,630 | 1,680 | 1,594 | 1,626 | +1.94% | 137,600 | 233億1228万 | +14.67% | 8.18 | 1.92 |
| 05/08 | 1,560 | 1,595 | 1,521 | 1,595 | -0.19% | 119,100 | 228億6783万 | +13.68% | 8.02 | 1.88 |
| 05/07 | 1,529 | 1,611 | 1,488 | 1,598 | +6.6% | 195,800 | 229億1084万 | +15.05% | 8.04 | 1.88 |
| 05/01 | 1,450 | 1,499 | 1,431 | 1,499 | +3.38% | 74,900 | 214億9146万 | +8.94% | 7.54 | 1.77 |
| 04/30 | 1,469 | 1,478 | 1,438 | 1,450 | -1.49% | 64,800 | 207億8894万 | +6.07% | 7.29 | 1.71 |
| 04/28 | 1,418 | 1,485 | 1,418 | 1,472 | +3.23% | 125,300 | 211億435万 | +8% | 7.4 | 1.74 |
| 04/27 | 1,421 | 1,464 | 1,389 | 1,426 | +2.52% | 133,700 | 204億4484万 | +5.08% | 7.17 | 1.68 |
| 04/24 | 1,385 | 1,411 | 1,343 | 1,391 | +1.31% | 83,400 | 199億4304万 | +3.04% | 7 | 1.64 |
| 04/23 | 1,400 | 1,460 | 1,347 | 1,373 | -0.87% | 139,800 | 196億8497万 | +1.55% | 6.91 | 1.62 |
| 04/22 | 1,428 | 1,428 | 1,348 | 1,385 | -5.01% | 197,000 | 198億5702万 | +2.21% | 6.97 | 1.63 |
| 04/21 | 1,440 | 1,581 | 1,440 | 1,458 | +10.37% | 663,300 | 209億363万 | +7.68% | 7.33 | 1.72 |
| 04/20 | 1,320 | 1,358 | 1,311 | 1,321 | -1.56% | 120,500 | 189億3944万 | -2.58% | 6.64 | 1.56 |
| 04/17 | 1,380 | 1,385 | 1,321 | 1,342 | -1.68% | 129,200 | 192億4052万 | -1.68% | 6.75 | 1.58 |
| 04/16 | 1,355 | 1,393 | 1,345 | 1,365 | +1.04% | 143,500 | 195億7027万 | -0.58% | 6.87 | 1.61 |
| 04/15 | 1,391 | 1,420 | 1,335 | 1,351 | -1.82% | 461,100 | 193億6955万 | -2.31% | 6.8 | 1.59 |
| 04/14 | 1,405 | 1,446 | 1,308 | 1,376 | -11.85% | 930,900 | 197億2798万 | -1.36% | 6.92 | 1.62 |
| 04/13 | 1,530 | 1,588 | 1,466 | 1,561 | +5.97% | 494,300 | 223億8036万 | +11.18% | 7.85 | 1.84 |
| 04/10 | 1,412 | 1,495 | 1,400 | 1,473 | +4.69% | 181,100 | 211億1869万 | +4.54% | 7.41 | 1.74 |
| 04/09 | 1,414 | 1,429 | 1,394 | 1,407 | -0.92% | 59,400 | 201億7244万 | -1.05% | 7.08 | 1.66 |
| 04/08 | 1,406 | 1,428 | 1,384 | 1,420 | +7.9% | 104,200 | 203億5882万 | -0.35% | 7.14 | 1.67 |
| 04/07 | 1,315 | 1,357 | 1,302 | 1,316 | +0.77% | 66,200 | 188億6775万 | -8.36% | 6.62 | 1.55 |
| 04/06 | 1,320 | 1,341 | 1,306 | 1,306 | +0.85% | 57,500 | 187億2438万 | -10.06% | 6.57 | 1.54 |
| 04/03 | 1,297 | 1,354 | 1,288 | 1,295 | -0.77% | 60,700 | 185億6667万 | -11.72% | 6.51 | 1.53 |
| 04/02 | 1,333 | 1,369 | 1,286 | 1,305 | -1.95% | 108,900 | 187億1004万 | -11.76% | 6.56 | 1.54 |
| 04/01 | 1,290 | 1,331 | 1,283 | 1,331 | +5.63% | 71,700 | 190億8281万 | -10.49% | 6.69 | 1.57 |
| 03/31 | 1,220 | 1,305 | 1,219 | 1,260 | +1.29% | 112,900 | 180億6487万 | -15.72% | 6.34 | 1.49 |
| 03/30 | 1,204 | 1,245 | 1,203 | 1,244 | -1.43% | 97,400 | 178億3547万 | -17.4% | 6.26 | 1.47 |
| 03/27 | 1,265 | 1,276 | 1,209 | 1,262 | -2.25% | 109,200 | 180億9354万 | -17.03% | 6.35 | 1.49 |
| 03/26 | 1,341 | 1,341 | 1,286 | 1,291 | -4.37% | 84,600 | 185億932万 | -15.73% | 6.49 | 1.52 |
| 03/25 | 1,330 | 1,378 | 1,320 | 1,350 | +3.45% | 118,000 | 193億5522万 | -12.62% | 6.79 | 1.59 |
| 03/24 | 1,334 | 1,344 | 1,284 | 1,305 | +2.43% | 108,600 | 187億1004万 | -15.42% | 6.56 | 1.54 |
| 03/23 | 1,333 | 1,339 | 1,250 | 1,274 | -10.47% | 181,400 | 182億6559万 | -16.84% | 6.41 | 1.5 |
| 03/19 | 1,424 | 1,508 | 1,390 | 1,423 | -1.32% | 255,100 | 204億183万 | -6.75% | 7.16 | 1.68 |
| 03/18 | 1,380 | 1,455 | 1,378 | 1,442 | +5.95% | 155,500 | 206億7424万 | -4.57% | 7.25 | 1.7 |
| 03/17 | 1,535 | 1,536 | 1,361 | 1,361 | -10.52% | 255,700 | 195億1292万 | -8.96% | 6.85 | 1.6 |
| 03/16 | 1,529 | 1,562 | 1,488 | 1,521 | -1.81% | 117,000 | 218億688万 | +2.63% | 7.65 | 1.79 |
| 03/13 | 1,499 | 1,560 | 1,480 | 1,549 | +0.72% | 102,700 | 222億832万 | +5.88% | 7.79 | 1.83 |
| 03/12 | 1,585 | 1,597 | 1,538 | 1,538 | -5.35% | 107,300 | 220億5061万 | +6.36% | 7.74 | 1.81 |
| 03/11 | 1,646 | 1,701 | 1,610 | 1,625 | -1.28% | 136,100 | 232億9795万 | +13.96% | 8.17 | 1.92 |
| 03/10 | 1,650 | 1,708 | 1,580 | 1,646 | +3.2% | 223,100 | 235億9903万 | +17.66% | 8.28 | 1.94 |
| 03/09 | 1,536 | 1,611 | 1,522 | 1,595 | -5.96% | 238,800 | 228億6783万 | +16.08% | 8.02 | 1.88 |
| 03/06 | 1,705 | 1,784 | 1,684 | 1,696 | -4.99% | 494,000 | 243億1589万 | +25.26% | 8.53 | 2 |
| 03/05 | 1,675 | 1,785 | 1,652 | 1,785 | +20.2% | 242,300 | 255億9190万 | +34.62% | 8.98 | 2.1 |
| 03/04 | 1,603 | 1,678 | 1,475 | 1,485 | -11.76% | 415,000 | 212億9074万 | +14.58% | 7.47 | 1.75 |
| 03/03 | 1,731 | 1,935 | 1,681 | 1,683 | -3.16% | 607,400 | 241億2950万 | +31.59% | 8.47 | 1.98 |
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 | 1,210 2026/7/28 | 53,700 | 173億4801万 | -4.12% 1,262 | |||
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）
- 2026/07/28 vs 2025/12/30
- 83%（1.83倍）
- 過去安値
209円（2016/06/27） - 479%（5.79倍）
1,210円（7/28）
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。
