- 3661
- 2026/09/30
- 時価
- 587億円
- PER 予
- 15.99倍
- 2012年以降
- 赤字-326.77倍
（2012-2026年） - PBR
- 6.63倍
- 2012年以降
- 1.53-15.11倍
（2012-2026年） - 配当 予
- 2.98%
- ROE 予
- 41.48%
- ROA 予
- 11.29%
- 資料
- Link
- CSV,JSON
エムアップ HD（3661）のPER（株価収益率）の推移
- 2012年3月30日
- 12.95倍
- 2013年3月29日
- 21.98倍
- 2014年3月31日
- 17.89倍
- 2015年3月31日
- 14.95倍
- 2016年3月31日
- 20.58倍
- 2017年3月31日
- 20.77倍
- 2018年3月30日
- 85.8倍
- 2019年3月29日
- 赤字
- 2020年3月31日
- 41.18倍
- 2021年3月31日
- 42.23倍
- 2022年3月31日
- 38.27倍
- 2023年3月31日
- 37.63倍
- 2024年3月29日
- 30.26倍
- 2025年3月31日
- 37.59倍
- 2026年3月31日
- 15.18倍
2026/05/07～2026/09/30
株価＆PERの推移
| 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 | ||||||||||
| 09/30 | 810 | 811 | 792 | 805 | -0.49% | 459,700 | - | -1.47% | - | - |
| 09/29 | 807 | 816 | 802 | 809 | +0.25% | 318,300 | - | -1.22% | - | - |
| 09/28 | 804 | 814 | 796 | 807 | +0.62% | 297,100 | - | -1.71% | - | - |
| 09/25 | 808 | 817 | 800 | 802 | -1.11% | 390,600 | - | -2.31% | - | - |
| 09/24 | 806 | 821 | 800 | 811 | +0.25% | 355,600 | - | -1.34% | - | - |
| 09/18 | 804 | 815 | 798 | 809 | +0.62% | 387,400 | - | -1.46% | - | - |
| 09/17 | 790 | 811 | 790 | 804 | +1.26% | 279,000 | - | -2.19% | - | - |
| 09/16 | 794 | 798 | 788 | 794 | -1.12% | 241,900 | - | -3.52% | - | - |
| 09/15 | 823 | 828 | 797 | 803 | -0.74% | 527,900 | - | -2.55% | - | - |
| 09/14 | 781 | 810 | 779 | 809 | +3.98% | 447,800 | - | -1.82% | - | - |
| 09/11 | 781 | 787 | 772 | 778 | -1.39% | 493,600 | - | -5.58% | - | - |
| 09/10 | 781 | 790 | 779 | 789 | +0.51% | 447,600 | - | -4.36% | - | - |
| 09/09 | 806 | 818 | 782 | 785 | -3.44% | 485,200 | - | -4.73% | - | - |
| 09/08 | 808 | 823 | 805 | 813 | +0.37% | 420,600 | - | -1.45% | - | - |
| 09/07 | 821 | 827 | 807 | 810 | -1.7% | 471,900 | - | -1.58% | - | - |
| 09/04 | 820 | 829 | 814 | 824 | +1.98% | 502,500 | - | +0.24% | - | - |
| 09/03 | 818 | 825 | 805 | 808 | -3% | 606,200 | - | -1.58% | - | - |
| 09/02 | 831 | 842 | 823 | 833 | -0.95% | 577,600 | - | +1.46% | - | - |
| 09/01 | 849 | 855 | 841 | 841 | +0.84% | 578,100 | - | +2.69% | - | - |
| 08/31 | 839 | 842 | 831 | 834 | -1.18% | 279,500 | - | +2.08% | - | - |
| 08/28 | 838 | 853 | 836 | 844 | +1.56% | 460,300 | - | +3.81% | - | - |
| 08/27 | 832 | 850 | 825 | 831 | -1.66% | 578,500 | - | +2.72% | - | - |
| 08/26 | 866 | 869 | 841 | 845 | -2.2% | 496,600 | - | +4.97% | - | - |
| 08/25 | 878 | 879 | 859 | 864 | -0.69% | 444,000 | - | +8% | - | - |
| 08/24 | 866 | 876 | 859 | 870 | +2.23% | 701,100 | - | +9.3% | - | - |
| 08/21 | 863 | 863 | 843 | 851 | -0.7% | 571,400 | - | +7.59% | - | - |
| 08/20 | 830 | 857 | 828 | 857 | +4% | 562,600 | - | +8.89% | - | - |
| 08/19 | 842 | 847 | 812 | 824 | +0.61% | 701,500 | - | +5.24% | - | - |
| 08/18 | 829 | 833 | 802 | 819 | +3.41% | 947,700 | - | +5% | - | - |
| 08/17 | 827 | 832 | 785 | 792 | -5.26% | 1,142,300 | - | +1.93% | - | - |
| 08/14 | 822 | 848 | 802 | 836 | +2.7% | 838,500 | - | +7.87% | - | - |
| 08/13 | 825 | 827 | 810 | 814 | -2.28% | 488,000 | - | +5.44% | - | - |
| 08/12 | 838 | 845 | 818 | 833 | +4% | 805,200 | - | +8.18% | - | - |
| 08/10 | 805 | 808 | 791 | 801 | -0.25% | 370,900 | - | +4.43% | - | - |
| 08/07 | 811 | 815 | 797 | 803 | +0.88% | 453,100 | - | +4.97% | - | - |
| 08/06 | 787 | 800 | 783 | 796 | +1.79% | 467,700 | - | +4.33% | - | - |
| 08/05 | 797 | 800 | 781 | 782 | -1.01% | 371,300 | - | +3.03% | - | - |
| 08/04 | 783 | 794 | 776 | 790 | +1.94% | 549,800 | - | +4.5% | - | - |
| 08/03 | 787 | 789 | 758 | 775 | -1.77% | 504,800 | - | +2.92% | - | - |
| 07/31 | 776 | 795 | 769 | 789 | -0.88% | 700,600 | - | +5.62% | - | - |
| 07/30 | 816 | 820 | 788 | 796 | -1.12% | 777,900 | - | +7.42% | - | - |
| 07/29 | 795 | 812 | 782 | 805 | +1.64% | 814,900 | - | +9.67% | - | - |
| 07/28 | 787 | 799 | 779 | 792 | +0.76% | 569,100 | - | +8.79% | - | - |
| 07/27 | 748 | 786 | 737 | 786 | +6.79% | 789,400 | - | +8.86% | - | - |
| 07/24 | 727 | 743 | 724 | 736 | +1.24% | 692,500 | - | +2.79% | - | - |
| 07/23 | 722 | 733 | 719 | 727 | -0.82% | 538,900 | - | +1.96% | - | - |
| 07/22 | 724 | 737 | 718 | 733 | -0.68% | 489,200 | - | +3.24% | - | - |
| 07/21 | 748 | 753 | 738 | 738 | -0.67% | 400,100 | - | +4.38% | - | - |
| 07/17 | 756 | 765 | 743 | 743 | -1.98% | 553,500 | - | +5.54% | - | - |
| 07/16 | 758 | 775 | 754 | 758 | +0.4% | 514,700 | - | +7.98% | - | - |
| 07/15 | 761 | 763 | 737 | 755 | -0.92% | 516,100 | - | +8.01% | - | - |
| 07/14 | 754 | 766 | 746 | 762 | +2.01% | 629,600 | - | +9.48% | - | - |
| 07/13 | 748 | 757 | 741 | 747 | +0.95% | 585,500 | - | +7.95% | - | - |
| 07/10 | 736 | 753 | 724 | 740 | -0.94% | 931,000 | - | +7.56% | - | - |
| 07/09 | 754 | 754 | 738 | 747 | -0.4% | 455,500 | - | +9.21% | - | - |
| 07/08 | 767 | 779 | 741 | 750 | -2.09% | 1,143,300 | - | +10.29% | - | - |
| 07/07 | 774 | 776 | 763 | 766 | +0.26% | 794,300 | - | +13.31% | - | - |
| 07/06 | 750 | 765 | 744 | 764 | +1.87% | 674,400 | - | +14.03% | - | - |
| 07/03 | 745 | 759 | 741 | 750 | +1.49% | 948,100 | - | +12.78% | - | - |
| 07/02 | 724 | 746 | 722 | 739 | +6.33% | 936,100 | - | +11.8% | - | - |
| 07/01 | 716 | 724 | 693 | 695 | -2.93% | 857,900 | - | +6.11% | - | - |
| 06/30 | 712 | 736 | 700 | 716 | +1.7% | 1,850,600 | - | +9.82% | - | - |
| 06/29 | 685 | 710 | 683 | 704 | +9.15% | 1,739,700 | - | +8.81% | - | - |
| 06/26 | 630 | 645 | 624 | 645 | +2.38% | 932,900 | - | +0.16% | - | - |
| 06/25 | 640 | 640 | 626 | 630 | 0% | 888,200 | - | -2.33% | - | - |
| 06/24 | 648 | 649 | 624 | 630 | -2.02% | 671,000 | - | -2.63% | - | - |
| 06/23 | 639 | 648 | 634 | 643 | +0.31% | 706,400 | - | -0.77% | - | - |
| 06/22 | 640 | 652 | 633 | 641 | +0.16% | 630,200 | - | -1.38% | - | - |
| 06/19 | 648 | 650 | 630 | 640 | -1.69% | 542,600 | - | -1.54% | - | - |
| 06/18 | 662 | 662 | 643 | 651 | -2.4% | 762,700 | - | -0.31% | - | - |
| 06/17 | 667 | 674 | 646 | 667 | +2.93% | 802,600 | - | +1.83% | - | - |
| 06/16 | 678 | 678 | 647 | 648 | -4.42% | 848,000 | - | -1.22% | - | - |
| 06/15 | 673 | 687 | 673 | 678 | +0.15% | 762,100 | - | +2.88% | - | - |
| 06/12 | 690 | 694 | 658 | 677 | -1.31% | 874,200 | - | +2.42% | - | - |
| 06/11 | 678 | 692 | 670 | 686 | +1.63% | 1,070,000 | - | +3.31% | - | - |
| 06/10 | 670 | 675 | 657 | 675 | -0.44% | 864,500 | - | +1.35% | - | - |
| 06/09 | 653 | 687 | 651 | 678 | +5.12% | 929,900 | - | +1.5% | - | - |
| 06/08 | 634 | 653 | 630 | 645 | +0.31% | 633,300 | - | -3.73% | - | - |
| 06/05 | 630 | 657 | 626 | 643 | +1.42% | 832,000 | - | -4.46% | - | - |
| 06/04 | 634 | 636 | 624 | 634 | -2.76% | 706,500 | - | -6.21% | - | - |
| 06/03 | 626 | 656 | 600 | 652 | +3.49% | 1,174,900 | - | -4.12% | - | - |
| 06/02 | 637 | 638 | 618 | 630 | -1.1% | 774,600 | - | -7.62% | - | - |
| 06/01 | 632 | 643 | 629 | 637 | +1.27% | 1,020,400 | - | -7.14% | - | - |
| 05/29 | 608 | 636 | 601 | 629 | +4.83% | 1,647,000 | - | -8.84% | - | - |
| 05/28 | 607 | 615 | 590 | 600 | -2.76% | 1,177,700 | - | -13.54% | - | - |
| 05/27 | 595 | 618 | 591 | 617 | +2.83% | 1,356,900 | - | -11.86% | - | - |
| 05/26 | 616 | 625 | 599 | 600 | -3.85% | 1,756,500 | - | -14.89% | - | - |
| 05/25 | 656 | 656 | 612 | 624 | -7.42% | 1,921,800 | - | -12.11% | - | - |
| 05/22 | 664 | 679 | 659 | 674 | +1.51% | 775,300 | - | -5.6% | - | - |
| 05/21 | 678 | 681 | 664 | 664 | -2.06% | 678,000 | - | -7.13% | - | - |
| 05/20 | 687 | 687 | 662 | 678 | -1.02% | 1,275,100 | - | -5.31% | - | - |
| 05/19 | 656 | 689 | 644 | 685 | +6.04% | 2,284,700 | - | -4.6% | - | - |
| 05/18 | 660 | 670 | 620 | 646 | -9.4% | 3,409,900 | - | -10.28% | - | - |
| 05/15 | 700 | 722 | 700 | 713 | +3.33% | 1,368,900 | - | -1.38% | - | - |
| 05/14 | 700 | 702 | 671 | 690 | -2.54% | 1,097,200 | - | -4.43% | - | - |
| 05/13 | 732 | 733 | 703 | 708 | -1.53% | 860,300 | - | -1.8% | - | - |
| 05/12 | 735 | 737 | 719 | 719 | -1.78% | 547,600 | - | -0.14% | - | - |
| 05/11 | 730 | 740 | 729 | 732 | -0.54% | 440,200 | - | +1.95% | - | - |
| 05/08 | 736 | 747 | 732 | 736 | +0.14% | 485,100 | - | +2.94% | - | - |
| 05/07 | 735 | 744 | 732 | 735 | +0.55% | 620,400 | - | +3.52% | - | - |
年初来
| 年度 | 株価 | 出来高 | PER | PBR | 時価総額 | 期末 | ||||
|---|---|---|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 高値 | 安値 | 高値 | 安値 | PER | |
| 2012年 3月期 | 95 3,050 3/22 | 51 1,640 3/15 | 37,875,200 1,183,600 3/22 | 18.99 | 10.21 | 4.29 | 2.3 | 47億4885万 | 25億5348万 | 12.95倍 3/30 |
| 2013年 3月期 | 192 1,537 3/21 | 42 1,355 5/21 | 26,033,600 1,627,100 9/26 | 27.6 | 6.08 | 6.92 | 1.53 | 100億4583万 | 22億295万 | 21.98倍 3/29 |
| 2014年 3月期 | 239 1,910 5/15 | 83 661 2/4 | 9,632,800 1,204,100 5/8 | 48.53 | 16.79 | 8.63 | 2.99 | 126億8316万 | 45億484万 | 17.89倍 3/31 |
| 2015年 3月期 | 165 1,316 6/10 | 58 462 5/21 | 38,291,200 4,786,400 6/10 | 25.62 | 9 | 5.36 | 1.88 | 91億6883万 | 32億1884万 | 14.95倍 3/31 |
| 2016年 3月期 | 111 890 4/2 | 56 444 2/17 | 13,010,400 1,626,300 3/8 | 29.35 | 14.64 | 3.39 | 1.69 | 62億6310万 | 33億780万 | 20.58倍 3/31 |
| 2017年 3月期 | 141 1,128 3/9 | 63 507 4/8 | 283,573,600 35,446,700 2/10 | 27.12 | 12.19 | 3.84 | 1.72 | 84億630万 | 37億7715万 | 20.77倍 3/31 |
| 2018年 3月期 | 529 4,235 6/2 | 90 723 4/13 | 186,549,600 23,318,700 5/18 | 326.77 | 55.79 | 15.11 | 2.58 | 316億326万 | 53億8953万 | 85.8倍 3/30 |
| 2019年 3月期 | 403 3,225 9/13 | 125 1,002 4/17 | 263,165,600 32,895,700 4/23 | 赤字 | 赤字 | 6.73 | 2.09 | 241億2558万 | 74億9526万 | 赤字 3/29 |
| 2020年 3月期 | 413 3,305 1/16 | 208 1,660 3/13 | 16,085,600 2,010,700 5/16 | 63.95 | 32.12 | 6.55 | 3.29 | 300億5995万 | 150億9819万 | 41.18倍 3/31 |
| 2021年 3月期 | 497 3,975 9/3 | 260 2,078 4/2 | 18,605,600 2,325,700 8/18 | 57.18 | 29.89 | 8.44 | 4.41 | 362億3767万 | 189億4241万 | 42.23倍 3/31 |
| 2022年 3月期 | 608 4,860 11/17 | 301 2,411 5/17 | 3,724,800 465,600 11/16 | 44.97 | 22.31 | 8.62 | 4.27 | 443億909万 | 219億8132万 | 38.27倍 3/31 |
| 2023年 3月期 | 937 1,873 9/13 | 455 909 5/11 | 4,180,400 2,090,200 2/15 | 61.94 | 30.06 | 10.99 | 5.33 | 683億5773万 | 331億7521万 | 37.63倍 3/31 |
| 2024年 3月期 | 772 1,543 8/31 | 475 950 2/14 | 4,872,800 2,436,400 8/15 | 37.6 | 23.15 | 8.74 | 5.38 | 563億1392万 | 346億7156万 | 30.26倍 3/29 |
| 2025年 3月期 | 936 1,872 3/26 | 489 977 8/5 | 3,099,400 1,549,700 5/16 | 40.21 | 20.98 | 8.66 | 4.52 | 683億2123万 | 356億5697万 | 37.59倍 3/31 |
| 2026年 3月期 | 1,309 2,617 8/25 | 615 3/30 | 3,091,200 1,545,600 8/15 | 31.27 | 14.7 | 9.78 | 4.6 | 955億1104万 | 448億9055万 | 15.18倍 3/31 |
| 最新 | 805 2026/9/30 | 459,700 | - | - | 587億5918万 | - | ||||
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。
