MERF（3168）の株価チャート
株価
4/16
- 前日 (4/15)
- 1,351
- 始値
- 1,355
- 高値
- 1,393
- 安値
- 1,345
- 終値 +1.04%
- 1,365
- 出来高 -68.88%
- 143,500
乖離率
- 株価（5日）
移動平均値 - -4.21%
1,425 - 株価（25日）
移動平均値 - -0.58%
1,373 - 出来高（5日）
移動平均値 - -67.55%
442,180
2025/11/18～2026/04/16
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 | ||||||||||
| 04/16 | 1,355 | 1,393 | 1,345 | 1,365 | +1.04% | 143,500 | 195億7027万 | -0.58% | 10.43 | 1.71 |
| 04/15 | 1,391 | 1,420 | 1,335 | 1,351 | -1.82% | 461,100 | 193億6955万 | -2.31% | 10.32 | 1.69 |
| 04/14 | 1,405 | 1,446 | 1,308 | 1,376 | -11.85% | 930,900 | 197億2798万 | -1.36% | 10.51 | 1.72 |
| 04/13 | 1,530 | 1,588 | 1,466 | 1,561 | +5.97% | 494,300 | 223億8036万 | +11.18% | 11.92 | 1.95 |
| 04/10 | 1,412 | 1,495 | 1,400 | 1,473 | +4.69% | 181,100 | 211億1869万 | +4.54% | 11.25 | 1.84 |
| 04/09 | 1,414 | 1,429 | 1,394 | 1,407 | -0.92% | 59,400 | 201億7244万 | -1.05% | 10.75 | 1.76 |
| 04/08 | 1,406 | 1,428 | 1,384 | 1,420 | +7.9% | 104,200 | 203億5882万 | -0.35% | 10.85 | 1.78 |
| 04/07 | 1,315 | 1,357 | 1,302 | 1,316 | +0.77% | 66,200 | 188億6775万 | -8.36% | 10.05 | 1.65 |
| 04/06 | 1,320 | 1,341 | 1,306 | 1,306 | +0.85% | 57,500 | 187億2438万 | -10.06% | 9.98 | 1.63 |
| 04/03 | 1,297 | 1,354 | 1,288 | 1,295 | -0.77% | 60,700 | 185億6667万 | -11.72% | 9.89 | 1.62 |
| 04/02 | 1,333 | 1,369 | 1,286 | 1,305 | -1.95% | 108,900 | 187億1004万 | -11.76% | 9.97 | 1.63 |
| 04/01 | 1,290 | 1,331 | 1,283 | 1,331 | +5.63% | 71,700 | 190億8281万 | -10.49% | 10.17 | 1.67 |
| 03/31 | 1,220 | 1,305 | 1,219 | 1,260 | +1.29% | 112,900 | 180億6487万 | -15.72% | 9.62 | 1.58 |
| 03/30 | 1,204 | 1,245 | 1,203 | 1,244 | -1.43% | 97,400 | 178億3547万 | -17.4% | 9.5 | 1.56 |
| 03/27 | 1,265 | 1,276 | 1,209 | 1,262 | -2.25% | 109,200 | 180億9354万 | -17.03% | 9.64 | 1.58 |
| 03/26 | 1,341 | 1,341 | 1,286 | 1,291 | -4.37% | 84,600 | 185億932万 | -15.73% | 9.86 | 1.62 |
| 03/25 | 1,330 | 1,378 | 1,320 | 1,350 | +3.45% | 118,000 | 193億5522万 | -12.62% | 10.31 | 1.69 |
| 03/24 | 1,334 | 1,344 | 1,284 | 1,305 | +2.43% | 108,600 | 187億1004万 | -15.42% | 9.97 | 1.63 |
| 03/23 | 1,333 | 1,339 | 1,250 | 1,274 | -10.47% | 181,400 | 182億6559万 | -16.84% | 9.73 | 1.59 |
| 03/19 | 1,424 | 1,508 | 1,390 | 1,423 | -1.32% | 255,100 | 204億183万 | -6.75% | 10.87 | 1.78 |
| 03/18 | 1,380 | 1,455 | 1,378 | 1,442 | +5.95% | 155,500 | 206億7424万 | -4.57% | 11.01 | 1.81 |
| 03/17 | 1,535 | 1,536 | 1,361 | 1,361 | -10.52% | 255,700 | 195億1292万 | -8.96% | 10.4 | 1.7 |
| 03/16 | 1,529 | 1,562 | 1,488 | 1,521 | -1.81% | 117,000 | 218億688万 | +2.63% | 11.62 | 1.9 |
| 03/13 | 1,499 | 1,560 | 1,480 | 1,549 | +0.72% | 102,700 | 222億832万 | +5.88% | 11.83 | 1.94 |
| 03/12 | 1,585 | 1,597 | 1,538 | 1,538 | -5.35% | 107,300 | 220億5061万 | +6.36% | 11.75 | 1.93 |
| 03/11 | 1,646 | 1,701 | 1,610 | 1,625 | -1.28% | 136,100 | 232億9795万 | +13.96% | 12.41 | 2.03 |
| 03/10 | 1,650 | 1,708 | 1,580 | 1,646 | +3.2% | 223,100 | 235億9903万 | +17.66% | 12.57 | 2.06 |
| 03/09 | 1,536 | 1,611 | 1,522 | 1,595 | -5.96% | 238,800 | 228億6783万 | +16.08% | 12.18 | 2 |
| 03/06 | 1,705 | 1,784 | 1,684 | 1,696 | -4.99% | 494,000 | 243億1589万 | +25.26% | 12.95 | 2.12 |
| 03/05 | 1,675 | 1,785 | 1,652 | 1,785 | +20.2% | 242,300 | 255億9190万 | +34.62% | 13.63 | 2.23 |
| 03/04 | 1,603 | 1,678 | 1,475 | 1,485 | -11.76% | 415,000 | 212億9074万 | +14.58% | 11.34 | 1.86 |
| 03/03 | 1,731 | 1,935 | 1,681 | 1,683 | -3.16% | 607,400 | 241億2950万 | +31.59% | 12.86 | 2.11 |
| 03/02 | 1,689 | 1,780 | 1,596 | 1,738 | +3.89% | 401,600 | 249億1805万 | +39.26% | 13.28 | 2.18 |
| 02/27 | 1,580 | 1,700 | 1,545 | 1,673 | +5.42% | 278,300 | 239億8613万 | +37.92% | 12.78 | 2.09 |
| 02/26 | 1,550 | 1,600 | 1,539 | 1,587 | +4.41% | 153,600 | 227億5313万 | +34.04% | 12.12 | 1.98 |
| 02/25 | 1,510 | 1,621 | 1,506 | 1,520 | -0.39% | 380,000 | 217億9254万 | +31.03% | 11.61 | 1.9 |
| 02/24 | 1,515 | 1,587 | 1,492 | 1,526 | +0.26% | 240,100 | 218億7856万 | +33.98% | 11.66 | 1.91 |
| 02/20 | 1,582 | 1,597 | 1,480 | 1,522 | -6.17% | 312,500 | 218億2121万 | +36.26% | 11.63 | 1.9 |
| 02/19 | 1,501 | 1,648 | 1,432 | 1,622 | +5.6% | 495,300 | 232億5493万 | +48.4% | 12.39 | 2.03 |
| 02/18 | 1,577 | 1,617 | 1,407 | 1,536 | -5.01% | 873,000 | 220億2193万 | +45.04% | 11.73 | 1.92 |
| 02/17 | 1,531 | 1,617 | 1,366 | 1,617 | +22.78% | 1,212,700 | 231億8325万 | +57.45% | 12.35 | 2.02 |
| 02/16 | 1,317 | 1,317 | 1,317 | 1,317 | +29.5% | 43,900 | 188億8209万 | +33.03% | 10.06 | 1.65 |
| 02/13 | 1,100 | 1,100 | 1,011 | 1,017 | -10% | 254,400 | 145億8093万 | +5.39% | 7.77 | 1.27 |
| 02/12 | 1,054 | 1,132 | 1,054 | 1,130 | +8.97% | 282,500 | 162億103万 | +18.57% | 8.63 | 1.41 |
| 02/10 | 1,060 | 1,110 | 1,037 | 1,037 | -1.98% | 174,000 | 148億6767万 | +10.91% | 7.92 | 1.3 |
| 02/09 | 1,053 | 1,069 | 1,009 | 1,058 | +2.42% | 184,300 | 151億6875万 | +14.88% | 8.08 | 1.32 |
| 02/06 | 1,013 | 1,051 | 968 | 1,033 | -0.39% | 335,100 | 148億1032万 | +14.14% | 7.89 | 1.29 |
| 02/05 | 1,093 | 1,125 | 1,015 | 1,037 | -7.33% | 291,600 | 148億6767万 | +16.39% | 7.92 | 1.3 |
| 02/04 | 1,038 | 1,130 | 1,030 | 1,119 | +7.7% | 479,600 | 160億4332万 | +27.74% | 8.55 | 1.4 |
| 02/03 | 970 | 1,073 | 960 | 1,039 | +8.8% | 512,700 | 148億9635万 | +21.24% | 7.94 | 1.3 |
| 02/02 | 949 | 1,009 | 922 | 955 | -6.56% | 803,400 | 136億9202万 | +13.42% | 7.29 | 1.19 |
| 01/30 | 1,119 | 1,239 | 995 | 1,022 | -7.68% | 1,706,900 | 146億5261万 | +23.28% | 7.81 | 1.28 |
| 01/29 | 1,001 | 1,144 | 991 | 1,107 | +11.14% | 960,100 | 158億7128万 | +36.16% | 8.46 | 1.38 |
| 01/28 | 1,005 | 1,059 | 977 | 996 | -2.64% | 283,200 | 142億7985万 | +25.44% | 7.61 | 1.25 |
| 01/27 | 1,081 | 1,125 | 995 | 1,023 | -2.94% | 785,800 | 146億6695万 | +31.32% | 7.81 | 1.28 |
| 01/26 | 919 | 1,054 | 909 | 1,054 | +16.59% | 715,500 | 151億1140万 | +38.14% | 8.05 | 1.32 |
| 01/23 | 857 | 919 | 857 | 904 | +3.91% | 132,500 | 129億6082万 | +21.51% | 6.91 | 1.13 |
| 01/22 | 937 | 951 | 865 | 870 | -8.61% | 237,600 | 124億7336万 | +18.85% | 6.65 | 1.09 |
| 01/21 | 926 | 967 | 893 | 952 | -3.45% | 316,900 | 136億4901万 | +31.86% | 7.27 | 1.19 |
| 01/20 | 995 | 1,003 | 971 | 986 | -0.8% | 175,600 | 141億3647万 | +39.27% | 7.53 | 1.23 |
| 01/19 | 977 | 1,065 | 977 | 994 | +2.58% | 565,800 | 142億5117万 | +43.64% | 7.59 | 1.24 |
| 01/16 | 1,077 | 1,077 | 908 | 969 | +4.53% | 1,450,900 | 138億9274万 | +43.56% | 7.4 | 1.21 |
| 01/15 | 927 | 927 | 927 | 927 | +19.31% | 44,700 | 132億9058万 | +40.45% | 7.08 | 1.16 |
| 01/14 | 740 | 780 | 731 | 777 | +5% | 176,300 | 111億4000万 | +20.47% | 5.94 | 0.97 |
| 01/13 | 700 | 749 | 698 | 740 | +8.66% | 175,800 | 106億952万 | +16.17% | 5.65 | 0.93 |
| 01/09 | 687 | 697 | 680 | 681 | -1.87% | 47,000 | 97億6363万 | +8.1% | 5.2 | 0.85 |
| 01/08 | 712 | 719 | 693 | 694 | -2.53% | 71,000 | 99億5001万 | +11.04% | 5.3 | 0.87 |
| 01/07 | 705 | 719 | 699 | 712 | +1.86% | 73,300 | 102億808万 | +14.84% | 5.44 | 0.89 |
| 01/06 | 690 | 714 | 685 | 699 | +4.02% | 121,600 | 100億2170万 | +13.84% | 5.34 | 0.87 |
| 01/05 | 666 | 673 | 653 | 672 | +1.66% | 46,700 | 96億3459万 | +10.34% | 5.13 | 0.84 |
| 2025 | ||||||||||
| 12/30 | 665 | 671 | 654 | 661 | -2.22% | 50,100 | 94億7688万 | +9.44% | 5.05 | 0.83 |
| 12/29 | 669 | 677 | 653 | 676 | +2.58% | 50,600 | 96億9194万 | +12.67% | 5.16 | 0.85 |
| 12/26 | 665 | 670 | 655 | 659 | 0% | 28,000 | 94億4821万 | +10.76% | 5.03 | 0.82 |
| 12/25 | 680 | 680 | 650 | 659 | -0.9% | 58,700 | 94億4821万 | +11.51% | 5.03 | 0.82 |
| 12/24 | 634 | 680 | 634 | 665 | +5.39% | 101,800 | 95億3423万 | +13.29% | 5.08 | 0.83 |
| 12/23 | 625 | 632 | 625 | 631 | +0.48% | 10,200 | 90億4677万 | +8.42% | 4.82 | 0.79 |
| 12/22 | 627 | 633 | 622 | 628 | +0.32% | 23,500 | 90億376万 | +8.46% | 4.8 | 0.79 |
| 12/19 | 619 | 626 | 617 | 626 | +0.97% | 19,400 | 89億7508万 | +8.49% | 4.78 | 0.78 |
| 12/18 | 618 | 633 | 616 | 620 | +1.47% | 57,400 | 88億8906万 | +8.01% | 4.74 | 0.78 |
| 12/17 | 600 | 612 | 595 | 611 | +2.52% | 22,000 | 87億6002万 | +7.01% | 4.67 | 0.76 |
| 12/16 | 607 | 608 | 596 | 596 | -1.81% | 20,900 | 85億4497万 | +4.75% | 4.55 | 0.75 |
| 12/15 | 614 | 614 | 600 | 607 | -1.14% | 46,000 | 87億268万 | +7.05% | 4.64 | 0.76 |
| 12/12 | 588 | 618 | 588 | 614 | +4.6% | 44,700 | 88億304万 | +8.67% | 4.69 | 0.77 |
| 12/11 | 594 | 594 | 584 | 587 | -1.18% | 11,100 | 84億1593万 | +4.26% | 4.48 | 0.73 |
| 12/10 | 582 | 601 | 580 | 594 | +2.41% | 51,400 | 85億1629万 | +5.88% | 4.54 | 0.74 |
| 12/09 | 574 | 582 | 574 | 580 | +0.52% | 16,400 | 83億1557万 | +3.57% | 4.43 | 0.73 |
| 12/08 | 574 | 583 | 570 | 577 | +1.23% | 33,700 | 82億7256万 | +3.22% | 4.41 | 0.72 |
| 12/05 | 572 | 575 | 569 | 570 | +0.35% | 15,600 | 81億7220万 | +2.15% | 4.35 | 0.71 |
| 12/04 | 563 | 574 | 563 | 568 | +1.07% | 44,900 | 81億4352万 | +1.79% | 4.34 | 0.71 |
| 12/03 | 560 | 562 | 560 | 562 | +0.18% | 5,600 | 80億5750万 | +0.72% | 4.29 | 0.7 |
| 12/02 | 565 | 565 | 561 | 561 | -0.53% | 10,200 | 80億4316万 | +0.54% | 4.29 | 0.7 |
| 12/01 | 564 | 565 | 563 | 564 | +0.18% | 11,000 | 80億8618万 | +1.08% | 4.31 | 0.71 |
| 11/28 | 563 | 564 | 561 | 563 | +0.18% | 8,300 | 80億7184万 | +1.08% | 4.3 | 0.83 |
| 11/27 | 562 | 564 | 561 | 562 | +0.54% | 8,200 | 80億5750万 | +0.9% | 4.29 | 0.83 |
| 11/26 | 561 | 561 | 559 | 559 | +0.18% | 6,400 | 80億1449万 | +0.54% | 4.27 | 0.83 |
| 11/25 | 558 | 561 | 557 | 558 | +0.18% | 6,800 | 80億15万 | +0.36% | 4.26 | 0.83 |
| 11/21 | 557 | 561 | 557 | 557 | 0% | 8,800 | 79億8582万 | +0.36% | 4.25 | 0.82 |
| 11/20 | 559 | 560 | 556 | 557 | +0.36% | 5,600 | 79億8582万 | +0.36% | 4.25 | 0.82 |
| 11/19 | 551 | 557 | 550 | 555 | +0.36% | 5,000 | 79億5714万 | 0% | 4.24 | 0.82 |
| 11/18 | 550 | 558 | 550 | 553 | -0.36% | 12,600 | 79億2847万 | -0.18% | 4.22 | 0.82 |
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 | 1,365 2026/4/16 | 143,500 | 195億7027万 | -0.58% 1,373 | |||
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）
- 2026/04/16 vs 2025/12/30
- 107%（2.07倍）
- 過去安値
209円（2016/06/27） - 553%（6.53倍）
1,365円（4/16）
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。
