エムケイシステム（3910）の株価チャート
株価
6/3
- 前日 (6/2)
- 280
- 始値
- 280
- 高値
- 280
- 安値
- 276
- 終値 -1.07%
- 277
- 出来高 -15.38%
- 6,600
乖離率
- 株価（5日）
移動平均値 - -2.12%
283 - 株価（25日）
移動平均値 - -4.15%
289 - 出来高（5日）
移動平均値 - +50.68%
4,380
2026/01/05～2026/06/03
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 | ||||||||||
| 06/03 | 280 | 280 | 276 | 277 | -1.07% | 6,600 | 15億355万 | -4.15% | 7.83 | 1.67 |
| 06/02 | 287 | 287 | 280 | 280 | -2.44% | 7,800 | 15億1984万 | -3.45% | 7.92 | 1.68 |
| 06/01 | 286 | 287 | 282 | 287 | +0.35% | 1,300 | 15億5783万 | -1.03% | 8.11 | 1.73 |
| 05/29 | 289 | 289 | 285 | 286 | 0% | 2,600 | 15億5240万 | -1.72% | 8.08 | 1.72 |
| 05/28 | 288 | 288 | 283 | 286 | +0.35% | 3,600 | 15億5240万 | -1.72% | 8.08 | 1.72 |
| 05/27 | 286 | 288 | 284 | 285 | -0.35% | 4,100 | 15億4698万 | -2.4% | 8.06 | 1.71 |
| 05/26 | 284 | 287 | 284 | 286 | +0.7% | 2,100 | 15億5240万 | -2.05% | 8.08 | 1.72 |
| 05/25 | 287 | 287 | 284 | 284 | +0.35% | 1,400 | 15億4155万 | -3.07% | 8.03 | 1.71 |
| 05/22 | 282 | 286 | 282 | 283 | -1.39% | 3,200 | 15億3612万 | -3.41% | 8 | 1.7 |
| 05/21 | 284 | 288 | 284 | 287 | +1.77% | 800 | 15億5783万 | -2.38% | 8.11 | 1.73 |
| 05/20 | 286 | 286 | 280 | 282 | -0.7% | 3,700 | 15億3069万 | -4.41% | 7.97 | 1.7 |
| 05/19 | 282 | 284 | 277 | 284 | +0.35% | 15,900 | 15億4155万 | -4.05% | 8.03 | 1.71 |
| 05/18 | 290 | 290 | 282 | 283 | -2.41% | 22,900 | 15億3612万 | -4.71% | 8 | 1.7 |
| 05/15 | 291 | 293 | 289 | 290 | -0.34% | 2,700 | 15億7412万 | -2.68% | 8.2 | 1.74 |
| 05/14 | 291 | 294 | 290 | 291 | 0% | 5,500 | 15億7954万 | -2.35% | 8.23 | 1.75 |
| 05/13 | 291 | 294 | 291 | 291 | 0% | 3,400 | 15億7954万 | -2.35% | 8.23 | 1.75 |
| 05/12 | 292 | 294 | 290 | 291 | 0% | 9,100 | 15億7954万 | -2.35% | 8.23 | 1.75 |
| 05/11 | 301 | 301 | 289 | 291 | -5.83% | 35,500 | 15億7954万 | -2.35% | 8.23 | 1.75 |
| 05/08 | 301 | 309 | 299 | 309 | +2.66% | 16,300 | 16億7725万 | +3.69% | 8.73 | 1.86 |
| 05/07 | 294 | 301 | 292 | 301 | +2.73% | 10,200 | 16億3382万 | +1.35% | 8.51 | 1.81 |
| 05/01 | 292 | 294 | 291 | 293 | +0.34% | 3,400 | 15億9040万 | -1.35% | 8.28 | 1.76 |
| 04/30 | 294 | 294 | 292 | 292 | -0.68% | 5,800 | 15億8497万 | -1.68% | 8.25 | 1.76 |
| 04/28 | 297 | 297 | 293 | 294 | -0.68% | 4,200 | 15億9583万 | -1.01% | 8.31 | 1.77 |
| 04/27 | 300 | 300 | 295 | 296 | 0% | 2,500 | 16億668万 | -0.34% | 8.37 | 1.78 |
| 04/24 | 292 | 296 | 292 | 296 | +1.72% | 3,100 | 16億668万 | 0% | 8.37 | 1.78 |
| 04/23 | 296 | 299 | 288 | 291 | -2.02% | 12,100 | 15億7954万 | -1.69% | 8.23 | 1.75 |
| 04/22 | 298 | 300 | 296 | 297 | -1% | 3,400 | 16億1211万 | 0% | 8.4 | 1.79 |
| 04/21 | 299 | 301 | 298 | 300 | +0.33% | 2,600 | 16億2840万 | +1.35% | 8.48 | 1.8 |
| 04/20 | 301 | 301 | 299 | 299 | +0.67% | 1,200 | 16億2297万 | +1.01% | 8.45 | 1.8 |
| 04/17 | 298 | 300 | 297 | 297 | -0.34% | 8,900 | 16億1211万 | +0.34% | 8.4 | 1.79 |
| 04/16 | 299 | 303 | 297 | 298 | -0.33% | 3,800 | 16億1754万 | +1.02% | 8.42 | 1.79 |
| 04/15 | 301 | 304 | 299 | 299 | -0.66% | 3,600 | 16億2297万 | +1.36% | 8.45 | 1.8 |
| 04/14 | 302 | 303 | 297 | 301 | 0% | 5,900 | 16億3382万 | +2.03% | 8.51 | 1.81 |
| 04/13 | 302 | 302 | 291 | 301 | -0.33% | 12,800 | 16億3382万 | +2.03% | 8.51 | 1.81 |
| 04/10 | 302 | 307 | 299 | 302 | -1.63% | 19,500 | 16億3925万 | +2.72% | 8.54 | 1.82 |
| 04/09 | 311 | 311 | 304 | 307 | -0.97% | 9,100 | 16億6639万 | +4.42% | 8.68 | 1.85 |
| 04/08 | 304 | 310 | 304 | 310 | +2.99% | 13,100 | 16億8268万 | +5.44% | 8.76 | 1.86 |
| 04/07 | 305 | 313 | 300 | 301 | -0.99% | 42,700 | 16億3382万 | +2.73% | 8.51 | 1.81 |
| 04/06 | 298 | 305 | 293 | 304 | +2.01% | 27,900 | 16億5011万 | +3.75% | 8.59 | 1.83 |
| 04/03 | 293 | 304 | 293 | 298 | +2.76% | 29,300 | 16億1754万 | +1.71% | 8.42 | 1.79 |
| 04/02 | 295 | 297 | 289 | 290 | 0% | 24,300 | 15億7412万 | -1.02% | 8.2 | 1.74 |
| 04/01 | 290 | 293 | 286 | 290 | +1.05% | 21,000 | 15億7412万 | -1.36% | 8.2 | 1.74 |
| 03/31 | 289 | 289 | 283 | 287 | +0.35% | 4,700 | 15億5783万 | -2.38% | 6.08 | 1.73 |
| 03/30 | 286 | 292 | 284 | 286 | -2.05% | 22,200 | 15億5240万 | -2.72% | 6.06 | 1.72 |
| 03/27 | 290 | 293 | 288 | 292 | +0.69% | 4,600 | 15億8497万 | -1.02% | 6.19 | 1.76 |
| 03/26 | 291 | 294 | 289 | 290 | -0.68% | 14,700 | 15億7412万 | -1.69% | 6.15 | 1.74 |
| 03/25 | 290 | 298 | 286 | 292 | +1.04% | 54,800 | 15億8497万 | -1.02% | 6.19 | 1.76 |
| 03/24 | 294 | 294 | 287 | 289 | +1.05% | 18,200 | 15億6869万 | -2.36% | 6.13 | 1.74 |
| 03/23 | 290 | 295 | 283 | 286 | -4.03% | 44,100 | 15億5240万 | -3.38% | 6.06 | 1.72 |
| 03/19 | 301 | 305 | 295 | 298 | -1% | 22,000 | 16億1754万 | +0.34% | 6.32 | 1.79 |
| 03/18 | 301 | 305 | 295 | 301 | +2.73% | 41,600 | 16億3382万 | +1.69% | 6.38 | 1.81 |
| 03/17 | 292 | 301 | 292 | 293 | +1.03% | 25,200 | 15億9040万 | -1.01% | 6.21 | 1.76 |
| 03/16 | 290 | 295 | 289 | 290 | +0.35% | 6,700 | 15億7412万 | -2.03% | 6.15 | 1.74 |
| 03/13 | 293 | 293 | 287 | 289 | -0.34% | 6,300 | 15億6869万 | -2.69% | 6.13 | 1.74 |
| 03/12 | 294 | 294 | 288 | 290 | -1.36% | 10,900 | 15億7412万 | -2.68% | 6.15 | 1.74 |
| 03/11 | 296 | 296 | 292 | 294 | +1.03% | 16,600 | 15億9583万 | -1.67% | 6.23 | 1.77 |
| 03/10 | 294 | 296 | 289 | 291 | -0.68% | 18,000 | 15億7954万 | -3% | 6.17 | 1.75 |
| 03/09 | 292 | 293 | 285 | 293 | -2.01% | 21,900 | 15億9040万 | -2.66% | 6.21 | 1.76 |
| 03/06 | 298 | 305 | 298 | 299 | +0.34% | 22,200 | 16億2297万 | -0.99% | 6.34 | 1.8 |
| 03/05 | 293 | 298 | 292 | 298 | +3.83% | 14,500 | 16億1754万 | -1.32% | 6.32 | 1.79 |
| 03/04 | 294 | 299 | 282 | 287 | -3.04% | 23,600 | 15億5783万 | -5.28% | 6.08 | 1.73 |
| 03/03 | 305 | 309 | 296 | 296 | -1.66% | 28,100 | 16億668万 | -2.63% | 6.28 | 1.78 |
| 03/02 | 306 | 306 | 298 | 301 | -1.63% | 14,300 | 16億3382万 | -1.31% | 6.38 | 1.81 |
| 02/27 | 304 | 308 | 301 | 306 | +1.32% | 14,200 | 16億6096万 | 0% | 6.49 | 1.84 |
| 02/26 | 302 | 303 | 299 | 302 | +0.33% | 9,800 | 16億3925万 | -1.31% | 6.4 | 1.82 |
| 02/25 | 299 | 301 | 299 | 301 | +1.35% | 1,800 | 16億3382万 | -1.95% | 6.38 | 1.81 |
| 02/24 | 299 | 299 | 297 | 297 | -0.34% | 3,400 | 16億1211万 | -3.26% | 6.3 | 1.79 |
| 02/20 | 300 | 302 | 298 | 298 | -0.33% | 4,700 | 16億1754万 | -3.25% | 6.32 | 1.79 |
| 02/19 | 298 | 301 | 298 | 299 | +0.67% | 3,000 | 16億2297万 | -3.24% | 6.34 | 1.8 |
| 02/18 | 301 | 304 | 297 | 297 | -1% | 14,500 | 16億1211万 | -3.88% | 6.3 | 1.79 |
| 02/17 | 298 | 300 | 298 | 300 | +1.01% | 3,000 | 16億2840万 | -3.23% | 6.36 | 1.8 |
| 02/16 | 302 | 302 | 297 | 297 | 0% | 5,700 | 16億1211万 | -4.19% | 6.3 | 1.79 |
| 02/13 | 298 | 302 | 296 | 297 | -1% | 8,700 | 16億1211万 | -4.19% | 6.3 | 1.79 |
| 02/12 | 298 | 303 | 297 | 300 | +2.04% | 15,800 | 16億2840万 | -3.23% | 6.36 | 1.8 |
| 02/10 | 296 | 296 | 294 | 294 | 0% | 4,300 | 15億9583万 | -5.16% | 6.23 | 1.77 |
| 02/09 | 302 | 303 | 294 | 294 | -2.33% | 21,400 | 15億9583万 | -5.16% | 6.23 | 1.77 |
| 02/06 | 304 | 304 | 296 | 301 | -1.95% | 11,900 | 16億3382万 | -3.22% | 6.38 | 1.81 |
| 02/05 | 315 | 315 | 293 | 307 | -2.54% | 42,100 | 16億6639万 | -1.29% | 6.51 | 1.85 |
| 02/04 | 320 | 330 | 315 | 315 | 0% | 22,200 | 17億982万 | +1.61% | 6.68 | 1.89 |
| 02/03 | 315 | 323 | 310 | 315 | 0% | 7,700 | 17億982万 | +1.61% | 6.68 | 1.89 |
| 02/02 | 315 | 316 | 315 | 315 | 0% | 2,500 | 17億982万 | +1.94% | 6.68 | 1.89 |
| 01/30 | 314 | 315 | 311 | 315 | -0.63% | 4,000 | 17億982万 | +2.27% | 6.68 | 1.89 |
| 01/29 | 312 | 318 | 310 | 317 | +1.93% | 4,000 | 17億2067万 | +2.92% | 6.72 | 1.91 |
| 01/28 | 315 | 318 | 310 | 311 | -1.89% | 3,500 | 16億8810万 | +1.3% | 6.59 | 1.87 |
| 01/27 | 317 | 318 | 314 | 317 | +1.28% | 7,000 | 17億2067万 | +3.59% | 6.72 | 1.91 |
| 01/26 | 313 | 316 | 309 | 313 | -1.26% | 22,100 | 16億9896万 | +2.96% | 6.64 | 1.88 |
| 01/23 | 317 | 317 | 313 | 317 | +0.32% | 400 | 17億2067万 | +4.62% | 6.72 | 1.91 |
| 01/22 | 313 | 316 | 310 | 316 | +0.32% | 9,500 | 17億1524万 | +4.64% | 6.7 | 1.9 |
| 01/21 | 319 | 319 | 314 | 315 | -1.56% | 700 | 17億982万 | +4.65% | 6.68 | 1.89 |
| 01/20 | 319 | 320 | 315 | 320 | +0.31% | 2,600 | 17億3696万 | +6.67% | 6.78 | 1.92 |
| 01/19 | 317 | 319 | 315 | 319 | +1.27% | 4,500 | 17億3153万 | +7.05% | 6.76 | 1.92 |
| 01/16 | 316 | 318 | 313 | 315 | -0.32% | 3,800 | 17億982万 | +6.06% | 6.68 | 1.89 |
| 01/15 | 319 | 319 | 314 | 316 | +0.64% | 3,100 | 17億1524万 | +6.76% | 6.7 | 1.9 |
| 01/14 | 305 | 320 | 297 | 314 | +3.29% | 18,800 | 17億439万 | +6.44% | 6.66 | 1.89 |
| 01/13 | 301 | 311 | 298 | 304 | +1.33% | 22,800 | 16億5011万 | +3.05% | 6.45 | 1.83 |
| 01/09 | 296 | 305 | 296 | 300 | +1.01% | 3,100 | 16億2840万 | +2.04% | 6.36 | 1.8 |
| 01/08 | 297 | 302 | 295 | 297 | -2.62% | 17,300 | 16億1211万 | +1.02% | 6.3 | 1.79 |
| 01/07 | 301 | 307 | 301 | 305 | +0.99% | 4,100 | 16億5554万 | +3.74% | 6.47 | 1.83 |
| 01/06 | 301 | 303 | 297 | 302 | +0.33% | 6,700 | 16億3925万 | +3.07% | 6.4 | 1.82 |
| 01/05 | 305 | 305 | 301 | 301 | +0.67% | 7,000 | 16億3382万 | +2.73% | 6.38 | 1.81 |
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 | |
| 2015年 3月期 | 1,680 16,800 3/18 | 820 8,200 3/25 | 3,614,000 361,400 3/18 | 85億4784万 | 41億7216万 | +13.06% 4/24 | -3.01% 5/1 |
| 2016年 3月期 | 2,209 22,090 7/27 | 515 1,029 2/15 | 6,446,000 644,600 6/24 | 117億328万 | 27億2582万 | +47.13% 6/24 | -35.79% 8/24 |
| 2017年 3月期 | 986 1,971 1/31 | 528 1,055 4/6 | 483,400 241,700 4/21 | 53億396万 | 27億9469万 | +18.81% 5/30 | -10.78% 2/7 |
| 2018年 3月期 | 1,449 2,897 3/16 | 745 1,490 4/14 | 335,200 167,600 3/16 | 78億6245万 | 40億2076万 | +15.48% 5/10 | -11.94% 5/8 |
| 2019年 3月期 | 1,387 4/2 | 361 12/25 | 695,300 6/21 | 75億2863万 | 19億5950万 | +25.23% 3/5 | -33.85% 11/1 |
| 2020年 3月期 | 2,023 2/4 | 499 4/23 4/18 | 1,035,200 1/9 | 109億8084万 | 27億857万 | +37.16% 11/21 | -39.01% 3/19 |
| 2021年 3月期 | 1,380 4/22 | 673 3/5 3/4 | 1,348,100 9/28 | 74億9064万 | 36億5304万 | +29.96% 9/29 | -16.42% 5/15 |
| 2022年 3月期 | 754 4/6 4/5 | 382 12/20 | 205,000 12/30 | 40億9271万 | 20億7349万 | +9.53% 12/30 | -14.89% 8/6 |
| 2023年 3月期 | 541 10/13 | 375 6/13 | 384,100 8/3 | 29億3654万 | 20億3550万 | +28.23% 8/3 | -11.08% 12/26 |
| 2024年 3月期 | 430 1/23 | 276 12/26 | 1,749,300 1/23 | 23億3404万 | 14億9812万 | +28.79% 1/22 | -10.78% 12/25 |
| 2025年 3月期 | 374 5/8 | 265 8/6 8/5 | 135,300 12/9 | 20億3007万 | 14億3842万 | +12.51% 12/16 | -25% 8/5 |
| 2026年 3月期 | 362 4/16 | 275 4/7 | 623,200 4/16 | 19億6493万 | 14億9270万 | +6.9% 1/19 | -6.45% 10/14 |
| 最新 | 277 2026/6/3 | 6,600 | 15億355万 | -4.15% 289 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -6%（0.94倍）
- 2017/12/29 vs 2016/12/30
- 33%（1.33倍）
- 2018/12/28 vs 2017/12/29
- -63%（0.37倍）
- 2019/12/30 vs 2018/12/28
- 278%（3.78倍）
- 2020/12/30 vs 2019/12/30
- -52%（0.48倍）
- 2021/12/30 vs 2020/12/30
- -40%（0.6倍）
- 2022/12/30 vs 2021/12/30
- -11%（0.89倍）
- 2023/12/29 vs 2022/12/30
- -29%（0.71倍）
- 2024/12/30 vs 2023/12/29
- 6%（1.06倍）
- 2025/12/30 vs 2024/12/30
- -4%（0.96倍）
- 2026/06/03 vs 2025/12/30
- -7%（0.93倍）
- 過去安値
265円（2024/08/06） - 5%（1.05倍）
277円（6/3）
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。
