エムアップ HD（3661）の株価チャート
株価
6/2
- 前日 (6/1)
- 637
- 始値
- 637
- 高値
- 638
- 安値
- 618
- 終値 -1.1%
- 630
- 出来高 -24.09%
- 774,600
乖離率
- 株価（5日）
移動平均値 - +1.12%
623 - 株価（25日）
移動平均値 - -7.62%
682 - 出来高（5日）
移動平均値 - -35.2%
1,195,320
2025/12/30～2026/06/02
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 | ||||||||||
| 06/02 | 637 | 638 | 618 | 630 | -1.1% | 774,600 | 459億8544万 | -7.62% | 14.9 | 4.71 |
| 06/01 | 632 | 643 | 629 | 637 | +1.27% | 1,020,400 | 464億9639万 | -7.14% | 15.06 | 4.76 |
| 05/29 | 608 | 636 | 601 | 629 | +4.83% | 1,647,000 | 459億1245万 | -8.84% | 14.87 | 4.7 |
| 05/28 | 607 | 615 | 590 | 600 | -2.76% | 1,177,700 | 437億9566万 | -13.54% | 14.19 | 4.49 |
| 05/27 | 595 | 618 | 591 | 617 | +2.83% | 1,356,900 | 450億3654万 | -11.86% | 14.59 | 4.61 |
| 05/26 | 616 | 625 | 599 | 600 | -3.85% | 1,756,500 | 437億9566万 | -14.89% | 14.19 | 4.49 |
| 05/25 | 656 | 656 | 612 | 624 | -7.42% | 1,921,800 | 455億4749万 | -12.11% | 14.76 | 4.67 |
| 05/22 | 664 | 679 | 659 | 674 | +1.51% | 775,300 | 491億9713万 | -5.6% | 15.94 | 5.04 |
| 05/21 | 678 | 681 | 664 | 664 | -2.06% | 678,000 | 484億6720万 | -7.13% | 15.7 | 4.97 |
| 05/20 | 687 | 687 | 662 | 678 | -1.02% | 1,275,100 | 494億8910万 | -5.31% | 16.03 | 5.07 |
| 05/19 | 656 | 689 | 644 | 685 | +6.04% | 2,284,700 | 500億5万 | -4.6% | 16.2 | 5.12 |
| 05/18 | 660 | 670 | 620 | 646 | -9.4% | 3,409,900 | 471億5333万 | -10.28% | 15.28 | 4.83 |
| 05/15 | 700 | 722 | 700 | 713 | +3.33% | 1,368,900 | 520億4384万 | -1.38% | 16.86 | 5.33 |
| 05/14 | 700 | 702 | 671 | 690 | -2.54% | 1,097,200 | 503億6501万 | -4.43% | 16.32 | 5.16 |
| 05/13 | 732 | 733 | 703 | 708 | -1.53% | 860,300 | 516億7888万 | -1.8% | 16.74 | 5.29 |
| 05/12 | 735 | 737 | 719 | 719 | -1.78% | 547,600 | 524億8180万 | -0.14% | 17 | 5.38 |
| 05/11 | 730 | 740 | 729 | 732 | -0.54% | 440,200 | 534億3071万 | +1.95% | 17.31 | 5.47 |
| 05/08 | 736 | 747 | 732 | 736 | +0.14% | 485,100 | 537億2268万 | +2.94% | 17.4 | 5.5 |
| 05/07 | 735 | 744 | 732 | 735 | +0.55% | 620,400 | 536億4969万 | +3.52% | 17.38 | 5.5 |
| 05/01 | 724 | 732 | 721 | 731 | +1.39% | 425,500 | 533億5771万 | +3.39% | 17.29 | 5.47 |
| 04/30 | 723 | 731 | 716 | 721 | -2.04% | 486,800 | 526億2779万 | +2.41% | 17.05 | 5.39 |
| 04/28 | 723 | 737 | 723 | 736 | +2.65% | 668,300 | 537億2268万 | +4.99% | 17.4 | 5.5 |
| 04/27 | 716 | 722 | 713 | 717 | 0% | 316,800 | 523億3582万 | +2.87% | 16.96 | 5.36 |
| 04/24 | 725 | 729 | 716 | 717 | +0.14% | 421,800 | 523億3582万 | +3.46% | 16.96 | 5.36 |
| 04/23 | 722 | 731 | 709 | 716 | -1.92% | 535,500 | 522億6282万 | +3.77% | 16.93 | 5.35 |
| 04/22 | 725 | 737 | 725 | 730 | 0% | 253,200 | 532億8472万 | +6.1% | 17.26 | 5.46 |
| 04/21 | 736 | 745 | 727 | 730 | +0.41% | 442,700 | 532億8472万 | +6.57% | 17.26 | 5.46 |
| 04/20 | 747 | 751 | 727 | 727 | -2.55% | 490,300 | 530億6574万 | +6.44% | 17.19 | 5.44 |
| 04/17 | 750 | 765 | 745 | 746 | +0.27% | 583,400 | 544億5261万 | +9.54% | 17.64 | 5.58 |
| 04/16 | 760 | 771 | 742 | 744 | +0.81% | 732,300 | 543億662万 | +9.73% | 17.59 | 5.56 |
| 04/15 | 722 | 743 | 721 | 738 | +3.94% | 719,500 | 538億6866万 | +9.01% | 17.45 | 5.52 |
| 04/14 | 712 | 715 | 707 | 710 | +1.43% | 317,800 | 518億2487万 | +4.87% | 16.79 | 5.31 |
| 04/13 | 699 | 702 | 694 | 700 | -0.85% | 396,900 | 510億9494万 | +3.55% | 16.55 | 5.23 |
| 04/10 | 716 | 719 | 704 | 706 | -1.53% | 614,900 | 515億3289万 | +4.44% | 16.7 | 5.28 |
| 04/09 | 726 | 730 | 715 | 717 | -1.92% | 610,100 | 523億3582万 | +6.22% | 16.96 | 5.36 |
| 04/08 | 721 | 732 | 715 | 731 | +2.52% | 501,900 | 533億5771万 | +8.78% | 17.29 | 5.47 |
| 04/07 | 697 | 721 | 696 | 713 | +3.03% | 661,100 | 520億4384万 | +6.42% | 16.86 | 5.33 |
| 04/06 | 689 | 694 | 682 | 692 | +1.76% | 440,500 | 505億1100万 | +3.59% | 16.36 | 5.17 |
| 04/03 | 680 | 686 | 674 | 680 | +0.59% | 340,000 | 496億3508万 | +1.8% | 16.08 | 5.09 |
| 04/02 | 675 | 689 | 674 | 676 | -0.44% | 552,600 | 493億4311万 | +1.2% | 15.99 | 5.06 |
| 04/01 | 655 | 680 | 651 | 679 | +6.93% | 711,400 | 495億6209万 | +1.8% | 16.06 | 5.08 |
| 03/31 | 637 | 650 | 632 | 635 | +0.32% | 549,800 | 463億5041万 | -4.8% | 15.02 | 4.75 |
| 03/30 | 622 | 633 | 615 | 633 | -3.95% | 764,500 | 462億442万 | -5.38% | 15.12 | 4.78 |
| 03/27 | 648 | 659 | 640 | 659 | +2.97% | 818,600 | 481億223万 | -1.64% | 15.74 | 4.98 |
| 03/26 | 650 | 651 | 633 | 640 | -1.08% | 581,500 | 467億1537万 | -4.62% | 15.29 | 4.84 |
| 03/25 | 633 | 651 | 633 | 647 | +2.21% | 696,000 | 472億2632万 | -3.72% | 15.46 | 4.89 |
| 03/24 | 633 | 636 | 625 | 633 | +1.61% | 642,100 | 462億442万 | -6.08% | 15.12 | 4.78 |
| 03/23 | 634 | 638 | 619 | 623 | -4.59% | 1,180,300 | 454億7449万 | -8.38% | 14.88 | 4.71 |
| 03/19 | 650 | 662 | 646 | 653 | -1.8% | 819,100 | 476億6428万 | -4.95% | 15.6 | 4.93 |
| 03/18 | 651 | 665 | 650 | 665 | +1.99% | 576,900 | 485億4019万 | -4.04% | 15.89 | 5.02 |
| 03/17 | 663 | 670 | 649 | 652 | -1.95% | 580,900 | 475億9128万 | -6.59% | 15.58 | 4.93 |
| 03/16 | 681 | 682 | 664 | 665 | -3.62% | 723,300 | 485億4019万 | -5.54% | 15.89 | 5.02 |
| 03/13 | 680 | 695 | 679 | 690 | +1.47% | 616,500 | 503億6501万 | -2.68% | 16.49 | 5.21 |
| 03/12 | 695 | 696 | 675 | 680 | -5.16% | 960,400 | 496億3508万 | -4.63% | 16.25 | 5.14 |
| 03/11 | 714 | 732 | 712 | 717 | -0.69% | 934,100 | 523億3582万 | -0.14% | 17.13 | 5.42 |
| 03/10 | 703 | 723 | 698 | 722 | +3.59% | 952,000 | 527億78万 | -0.14% | 17.25 | 5.45 |
| 03/09 | 670 | 700 | 666 | 697 | -0.85% | 1,008,000 | 508億7596万 | -4.13% | 16.65 | 5.27 |
| 03/06 | 676 | 707 | 674 | 703 | +6.19% | 1,545,900 | 513億1392万 | -3.96% | 16.8 | 5.31 |
| 03/05 | 669 | 673 | 662 | 662 | +0.46% | 811,700 | 483億2121万 | -10.18% | 15.82 | 5 |
| 03/04 | 663 | 665 | 645 | 659 | -0.6% | 1,128,700 | 481億223万 | -11.54% | 15.74 | 4.98 |
| 03/03 | 669 | 675 | 660 | 663 | -1.92% | 999,800 | 483億9421万 | -11.95% | 15.84 | 5.01 |
| 03/02 | 670 | 684 | 665 | 676 | -1.02% | 917,100 | 493億4311万 | -11.05% | 16.15 | 5.11 |
| 02/27 | 678 | 689 | 671 | 683 | 0% | 1,182,500 | 498億5406万 | -10.95% | 16.32 | 5.16 |
| 02/26 | 670 | 694 | 670 | 683 | +3.96% | 1,456,200 | 498億5406万 | -11.64% | 16.32 | 5.16 |
| 02/25 | 657 | 668 | 650 | 657 | -2.95% | 1,942,400 | 479億5625万 | -15.66% | 15.7 | 4.96 |
| 02/24 | 706 | 706 | 676 | 677 | +0.15% | 1,399,100 | 494億1610万 | -13.87% | 16.17 | 5.11 |
| 02/20 | 669 | 682 | 655 | 676 | +0.3% | 1,291,600 | 493億4311万 | -14.75% | 16.15 | 5.11 |
| 02/19 | 672 | 679 | 654 | 674 | -0.74% | 1,270,500 | 491億9713万 | -15.75% | 16.1 | 5.09 |
| 02/18 | 674 | 684 | 668 | 679 | +0.74% | 1,113,300 | 495億6209万 | -15.86% | 16.22 | 5.13 |
| 02/17 | 675 | 681 | 658 | 674 | -0.44% | 1,754,800 | 491億9713万 | -17.4% | 16.1 | 5.09 |
| 02/16 | 710 | 726 | 668 | 677 | -13.98% | 2,830,500 | 494億1610万 | -18.04% | 16.17 | 5.11 |
| 02/13 | 813 | 816 | 785 | 787 | -1.63% | 973,100 | 574億4531万 | -5.75% | 18.8 | 5.95 |
| 02/12 | 820 | 820 | 800 | 800 | -2.2% | 546,000 | 583億9422万 | -4.76% | 19.11 | 6.04 |
| 02/10 | 794 | 823 | 790 | 818 | +3.41% | 555,700 | 597億809万 | -3.2% | 19.54 | 6.18 |
| 02/09 | 786 | 800 | 784 | 791 | +1.02% | 405,500 | 577億3728万 | -6.83% | 18.9 | 5.98 |
| 02/06 | 802 | 802 | 780 | 783 | -2.61% | 485,600 | 571億5334万 | -8.31% | 18.71 | 5.92 |
| 02/05 | 800 | 814 | 791 | 804 | +1.39% | 482,300 | 586億8619万 | -6.51% | 19.21 | 6.07 |
| 02/04 | 798 | 806 | 788 | 793 | -1.61% | 737,000 | 578億8327万 | -8.43% | 18.95 | 5.99 |
| 02/03 | 818 | 823 | 797 | 806 | -2.3% | 547,000 | 588億3217万 | -7.46% | 19.26 | 6.09 |
| 02/02 | 828 | 843 | 821 | 825 | 0% | 353,500 | 602億1904万 | -5.61% | 19.71 | 6.23 |
| 01/30 | 816 | 830 | 814 | 825 | +0.61% | 282,200 | 602億1904万 | -6.04% | 19.71 | 6.23 |
| 01/29 | 824 | 824 | 812 | 820 | -1.68% | 420,900 | 598億5407万 | -6.92% | 19.59 | 6.2 |
| 01/28 | 842 | 843 | 826 | 834 | -2.46% | 358,000 | 608億7597万 | -5.66% | 19.93 | 6.3 |
| 01/27 | 859 | 862 | 846 | 855 | -0.12% | 278,500 | 624億882万 | -3.5% | 20.43 | 6.46 |
| 01/26 | 860 | 870 | 842 | 856 | +0.23% | 745,200 | 624億8181万 | -3.49% | 20.45 | 6.47 |
| 01/23 | 847 | 871 | 840 | 854 | +2.64% | 680,400 | 623億3583万 | -3.94% | 20.4 | 6.45 |
| 01/22 | 841 | 846 | 828 | 832 | -0.36% | 351,800 | 607億2998万 | -6.62% | 19.88 | 6.29 |
| 01/21 | 840 | 847 | 824 | 835 | -0.83% | 572,000 | 609億4896万 | -6.39% | 19.95 | 6.31 |
| 01/20 | 838 | 856 | 828 | 842 | -0.12% | 359,300 | 614億5991万 | -5.61% | 20.12 | 6.36 |
| 01/19 | 851 | 868 | 840 | 843 | -0.35% | 543,100 | 615億3291万 | -5.49% | 20.14 | 6.37 |
| 01/16 | 846 | 848 | 823 | 846 | -0.47% | 730,400 | 617億5188万 | -5.26% | 20.21 | 6.39 |
| 01/15 | 854 | 857 | 841 | 850 | -0.12% | 687,900 | 620億4385万 | -5.03% | 20.31 | 6.42 |
| 01/14 | 888 | 888 | 844 | 851 | -4.17% | 948,200 | 621億1685万 | -5.02% | 20.33 | 6.43 |
| 01/13 | 918 | 918 | 876 | 888 | -3.79% | 690,900 | 648億1758万 | -1.11% | 21.22 | 6.71 |
| 01/09 | 922 | 934 | 916 | 923 | +0.76% | 371,700 | 673億7233万 | +2.9% | 22.05 | 6.97 |
| 01/08 | 900 | 924 | 898 | 916 | +0.55% | 361,000 | 668億6138万 | +2.46% | 21.89 | 6.92 |
| 01/07 | 905 | 919 | 893 | 911 | -1.73% | 447,100 | 664億9641万 | +2.13% | 21.77 | 6.88 |
| 01/06 | 922 | 935 | 913 | 927 | +0.98% | 441,100 | 676億6430万 | +4.16% | 22.15 | 7 |
| 01/05 | 914 | 921 | 896 | 918 | +1.1% | 613,700 | 670億736万 | +3.38% | 21.93 | 6.94 |
| 01/01 | 株式分割 1→2 | |||||||||
| 2025 | ||||||||||
| 12/30 | 933 | 940 | 895 | 908 | -4.22% | 552,100 | 662億7744万 | +2.37% | 21.69 | 6.99 |
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 | |
| 2012年 3月期 | 95 3,050 3/22 | 51 1,640 3/15 | 37,875,200 1,183,600 3/22 | 46億6955万 | 25億1084万 | - | -17.71% 4/27 |
| 2013年 3月期 | 192 1,537 3/21 | 42 1,355 5/21 | 26,033,600 1,627,100 9/26 | 94億1258万 | 20億7450万 | +63.72% 10/22 | -22.47% 5/18 |
| 2014年 3月期 | 239 1,910 5/15 | 83 661 2/4 | 9,632,800 1,204,100 5/8 | 116億9684万 | 45億484万 | +43.28% 5/14 | -30.53% 6/7 |
| 2015年 3月期 | 165 1,316 6/10 | 58 465 5/22 462 5/21 | 38,291,200 4,786,400 6/10 | 91億6883万 | 32億3974万 | +92.69% 6/10 | -25.14% 5/19 |
| 2016年 3月期 | 111 890 4/2 | 56 444 2/17 | 13,010,400 1,626,300 3/8 | 62億6310万 | 33億780万 | +25.59% 3/7 | -20.71% 8/25 |
| 2017年 3月期 | 141 1,128 3/9 | 63 507 4/8 | 283,573,600 35,446,700 2/10 | 84億630万 | 37億7715万 | +55.54% 2/10 | -15.87% 4/6 |
| 2018年 3月期 | 529 4,235 6/2 | 90 723 4/13 | 186,549,600 23,318,700 5/18 | 316億326万 | 53億8953万 | +162.45% 6/1 | -19.39% 7/4 |
| 2019年 3月期 | 403 3,225 9/13 | 125 1,002 4/17 | 263,165,600 32,895,700 4/23 | 241億2558万 | 74億9526万 | +36.19% 7/17 | -25.44% 12/26 |
| 2020年 3月期 | 413 3,305 1/16 | 208 1,660 3/13 | 16,085,600 2,010,700 5/16 | 300億5995万 | 150億9819万 | +24.34% 11/26 | -31.05% 3/13 |
| 2021年 3月期 | 497 3,975 9/3 | 260 2,078 4/2 | 18,605,600 2,325,700 8/18 | 362億3767万 | 189億4241万 | +48.7% 8/20 | -14.81% 9/24 |
| 2022年 3月期 | 608 4,860 11/17 | 301 2,411 5/17 | 3,724,800 465,600 11/16 | 443億909万 | 219億8132万 | +27.37% 11/15 | -20.8% 1/19 |
| 2023年 3月期 | 937 1,873 9/13 | 455 909 5/11 | 4,180,400 2,090,200 2/15 | 683億5773万 | 331億7521万 | +23.01% 6/3 | -18.63% 2/15 |
| 2024年 3月期 | 772 1,543 8/31 | 475 950 2/14 | 4,872,800 2,436,400 8/15 | 563億1392万 | 346億7156万 | +21.05% 8/17 | -14.41% 11/28 |
| 2025年 3月期 | 936 1,872 3/26 | 489 977 8/5 | 3,099,400 1,549,700 5/16 | 683億2123万 | 356億5697万 | +18.46% 11/21 | -26.89% 8/5 |
| 2026年 3月期 | 1,309 2,617 8/25 | 615 3/30 | 3,091,200 1,545,600 8/15 | 955億1104万 | 448億9055万 | +16.16% 8/25 | -17.99% 2/16 |
| 最新 | 630 2026/6/2 | 774,600 | 459億8544万 | -7.62% 682 | |||
年間値上がり率
- 2013/12/30 vs 2012/12/28
- -5%（0.95倍）
- 2014/12/30 vs 2013/12/30
- -21%（0.79倍）
- 2015/12/30 vs 2014/12/30
- -17%（0.83倍）
- 2016/12/30 vs 2015/12/30
- 2%（1.02倍）
- 2017/12/29 vs 2016/12/30
- 113%（2.13倍）
- 2018/12/28 vs 2017/12/29
- 28%（1.28倍）
- 2019/12/30 vs 2018/12/28
- 59%（1.59倍）
- 2020/12/30 vs 2019/12/30
- -5%（0.95倍）
- 2021/12/30 vs 2020/12/30
- 66%（1.66倍）
- 2022/12/30 vs 2021/12/30
- 39%（1.39倍）
- 2023/12/29 vs 2022/12/30
- -25%（0.75倍）
- 2024/12/30 vs 2023/12/29
- 52%（1.52倍）
- 2025/12/30 vs 2024/12/30
- 11%（1.11倍）
- 2026/06/02 vs 2025/12/30
- -31%（0.69倍）
- 過去安値
42円（2012/05/21） - 1388%（14.88倍）
630円（6/2）
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。
