モバイルファクトリー（3912）の時価総額の推移
- 2015年12月30日
- 43億3623万
- 2016年12月30日
- 134億9946万
- 2017年12月29日
- 124億8094万
- 2018年12月28日
- 96億503万
- 2019年12月30日
- 119億5009万
- 2020年12月30日
- 81億5508万
- 2021年12月30日
- 71億6299万
- 2022年12月30日
- 70億5589万
- 2023年12月29日
- 50億2041万
- 2024年12月30日
- 72億4170万
- 2025年12月30日
- 78億9356万
2026/03/06～2026/07/31
株価＆時価総額の推移
| 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 | ||||||||||
| 07/31 | 1,060 | 1,072 | 1,056 | 1,069 | +1.23% | 5,200 | 84億7235万 | -1.2% | 8.48 | 2.78 |
| 07/30 | 1,061 | 1,067 | 1,056 | 1,056 | -0.09% | 5,000 | 83億6932万 | -2.58% | 8.37 | 2.75 |
| 07/29 | 1,061 | 1,066 | 1,051 | 1,057 | 0% | 6,000 | 83億7724万 | -2.58% | 8.38 | 2.75 |
| 07/28 | 1,067 | 1,067 | 1,054 | 1,057 | -0.94% | 6,900 | 83億7724万 | -2.76% | 8.38 | 2.75 |
| 07/27 | 1,062 | 1,067 | 1,048 | 1,067 | +1.62% | 20,300 | 84億5650万 | -2.02% | 8.46 | 2.77 |
| 07/24 | 1,110 | 1,170 | 1,050 | 1,050 | -6.67% | 157,800 | 83億2176万 | -3.58% | 8.33 | 2.73 |
| 07/23 | 1,099 | 1,125 | 1,091 | 1,125 | +3.31% | 10,500 | 89億1618万 | +3.12% | 8.92 | 2.92 |
| 07/22 | 1,088 | 1,113 | 1,088 | 1,089 | -1.09% | 9,800 | 86億3086万 | -0.09% | 8.63 | 2.83 |
| 07/21 | 1,096 | 1,101 | 1,092 | 1,101 | +1.66% | 8,600 | 87億2596万 | +1.01% | 8.73 | 2.86 |
| 07/17 | 1,098 | 1,098 | 1,083 | 1,083 | -0.73% | 2,800 | 85億8331万 | -0.55% | 8.59 | 2.82 |
| 07/16 | 1,096 | 1,104 | 1,091 | 1,091 | -0.46% | 4,300 | 86億4671万 | +0.18% | 8.65 | 2.84 |
| 07/15 | 1,116 | 1,116 | 1,093 | 1,096 | -2.06% | 5,800 | 86億8634万 | +0.64% | 8.69 | 2.85 |
| 07/14 | 1,108 | 1,126 | 1,097 | 1,119 | +2.57% | 7,000 | 88億6862万 | +2.85% | 8.87 | 2.91 |
| 07/13 | 1,104 | 1,104 | 1,090 | 1,091 | -0.64% | 4,500 | 86億4671万 | +0.37% | 8.65 | 2.84 |
| 07/10 | 1,110 | 1,110 | 1,096 | 1,098 | 0% | 1,600 | 87億219万 | +1.1% | 8.71 | 2.85 |
| 07/09 | 1,097 | 1,102 | 1,095 | 1,098 | +0.83% | 1,000 | 87億219万 | +1.1% | 8.71 | 2.85 |
| 07/08 | 1,109 | 1,115 | 1,089 | 1,089 | -1.8% | 7,400 | 86億3086万 | +0.37% | 8.63 | 2.83 |
| 07/07 | 1,095 | 1,109 | 1,086 | 1,109 | +4.13% | 7,300 | 87億8937万 | +2.21% | 8.79 | 2.88 |
| 07/06 | 1,083 | 1,085 | 1,065 | 1,065 | -1.39% | 7,600 | 84億4065万 | -1.75% | 8.44 | 2.77 |
| 07/03 | 1,060 | 1,083 | 1,055 | 1,080 | +1.89% | 4,200 | 85億5953万 | -0.55% | 8.56 | 2.81 |
| 07/02 | 1,050 | 1,064 | 1,050 | 1,060 | +0.47% | 3,800 | 84億102万 | -2.39% | 8.4 | 2.76 |
| 07/01 | 1,074 | 1,074 | 1,055 | 1,055 | -1.77% | 5,800 | 83億6139万 | -3.03% | 8.37 | 2.74 |
| 06/30 | 1,077 | 1,079 | 1,064 | 1,074 | -0.28% | 7,300 | 85億1198万 | -1.38% | 8.52 | 2.79 |
| 06/29 | 1,080 | 1,093 | 1,077 | 1,077 | -2.53% | 8,400 | 85億3575万 | -1.1% | 8.54 | 2.8 |
| 06/26 | 1,099 | 1,105 | 1,097 | 1,105 | +0.45% | 27,200 | 87億5767万 | +1.38% | 8.76 | 2.87 |
| 06/25 | 1,120 | 1,135 | 1,099 | 1,100 | +0.18% | 8,100 | 87億1804万 | +1.1% | 8.72 | 2.86 |
| 06/24 | 1,094 | 1,106 | 1,091 | 1,098 | -0.18% | 4,400 | 87億219万 | +1.1% | 8.71 | 2.85 |
| 06/23 | 1,100 | 1,115 | 1,090 | 1,100 | +0.09% | 10,400 | 87億1804万 | +1.48% | 8.72 | 2.86 |
| 06/22 | 1,090 | 1,099 | 1,084 | 1,099 | +1.85% | 3,900 | 87億1011万 | +1.48% | 8.71 | 2.86 |
| 06/19 | 1,090 | 1,093 | 1,076 | 1,079 | -1.01% | 1,900 | 85億5160万 | -0.28% | 8.56 | 2.8 |
| 06/18 | 1,117 | 1,117 | 1,087 | 1,090 | -1.8% | 6,100 | 86億3878万 | +0.65% | 8.64 | 2.83 |
| 06/17 | 1,079 | 1,110 | 1,079 | 1,110 | +1.93% | 11,300 | 87億9729万 | +2.3% | 8.8 | 2.89 |
| 06/16 | 1,082 | 1,092 | 1,069 | 1,089 | +0.65% | 10,700 | 86億3086万 | +0.28% | 8.63 | 2.83 |
| 06/15 | 1,085 | 1,097 | 1,081 | 1,082 | +0.46% | 5,400 | 85億7538万 | -0.55% | 8.58 | 2.81 |
| 06/12 | 1,087 | 1,088 | 1,077 | 1,077 | -0.46% | 1,800 | 85億3575万 | -1.28% | 8.54 | 2.8 |
| 06/11 | 1,089 | 1,089 | 1,073 | 1,082 | -0.28% | 6,000 | 85億7538万 | -1.1% | 8.58 | 2.81 |
| 06/10 | 1,088 | 1,093 | 1,083 | 1,085 | 0% | 6,400 | 85億9916万 | -1.09% | 8.6 | 2.82 |
| 06/09 | 1,076 | 1,091 | 1,066 | 1,085 | +1.88% | 17,200 | 85億9916万 | -1.36% | 8.6 | 2.82 |
| 06/08 | 1,091 | 1,101 | 1,062 | 1,065 | -2.38% | 19,000 | 84億4065万 | -3.45% | 8.44 | 2.77 |
| 06/05 | 1,090 | 1,101 | 1,090 | 1,091 | +0.46% | 3,500 | 86億4671万 | -1.45% | 8.65 | 2.84 |
| 06/04 | 1,077 | 1,087 | 1,071 | 1,086 | +0.09% | 5,500 | 86億708万 | -2.16% | 8.61 | 2.82 |
| 06/03 | 1,100 | 1,108 | 1,085 | 1,085 | -0.73% | 4,400 | 85億9916万 | -2.69% | 8.6 | 2.82 |
| 06/02 | 1,101 | 1,105 | 1,093 | 1,093 | -0.64% | 2,400 | 86億6256万 | -2.41% | 8.67 | 2.84 |
| 06/01 | 1,103 | 1,103 | 1,093 | 1,100 | +0.64% | 3,800 | 87億1804万 | -2.22% | 8.72 | 2.86 |
| 05/29 | 1,098 | 1,101 | 1,088 | 1,093 | -0.09% | 5,800 | 86億6256万 | -3.27% | 8.67 | 2.84 |
| 05/28 | 1,079 | 1,105 | 1,079 | 1,094 | +1.58% | 7,200 | 86億7049万 | -3.53% | 8.67 | 2.84 |
| 05/27 | 1,090 | 1,091 | 1,073 | 1,077 | -1.46% | 14,100 | 85億3575万 | -5.44% | 8.54 | 2.8 |
| 05/26 | 1,091 | 1,093 | 1,068 | 1,093 | +1.11% | 17,800 | 86億6256万 | -4.46% | 8.67 | 2.84 |
| 05/25 | 1,064 | 1,081 | 1,064 | 1,081 | +2.08% | 9,100 | 85億6746万 | -5.84% | 8.57 | 2.81 |
| 05/22 | 1,047 | 1,059 | 1,040 | 1,059 | +1.24% | 11,600 | 83億9309万 | -8.15% | 8.4 | 2.75 |
| 05/21 | 1,054 | 1,059 | 1,044 | 1,046 | -1.32% | 11,800 | 82億9006万 | -9.67% | 8.29 | 2.72 |
| 05/20 | 1,074 | 1,074 | 1,040 | 1,060 | -0.93% | 19,400 | 84億102万 | -9.01% | 8.4 | 2.76 |
| 05/19 | 1,079 | 1,092 | 1,070 | 1,070 | -0.47% | 23,100 | 84億8027万 | -8.55% | 8.48 | 2.78 |
| 05/18 | 1,119 | 1,119 | 1,075 | 1,075 | -3.15% | 41,100 | 85億1990万 | -8.51% | 8.52 | 2.79 |
| 05/15 | 1,130 | 1,132 | 1,110 | 1,110 | -1.77% | 7,400 | 87億9729万 | -5.93% | 8.8 | 2.89 |
| 05/14 | 1,146 | 1,148 | 1,106 | 1,130 | -0.96% | 17,000 | 89億5580万 | -4.48% | 8.96 | 2.94 |
| 05/13 | 1,151 | 1,151 | 1,141 | 1,141 | -0.87% | 2,700 | 90億4298万 | -3.71% | 9.05 | 2.97 |
| 05/12 | 1,151 | 1,151 | 1,149 | 1,151 | -0.17% | 1,100 | 91億2224万 | -2.95% | 9.13 | 2.99 |
| 05/11 | 1,147 | 1,155 | 1,145 | 1,153 | +0.52% | 7,500 | 91億3809万 | -2.86% | 9.14 | 3 |
| 05/08 | 1,152 | 1,161 | 1,147 | 1,147 | -0.86% | 6,000 | 90億9054万 | -3.37% | 9.09 | 2.98 |
| 05/07 | 1,158 | 1,162 | 1,155 | 1,157 | -0.09% | 4,900 | 91億6979万 | -2.53% | 9.17 | 3.01 |
| 05/01 | 1,166 | 1,166 | 1,158 | 1,158 | -0.34% | 6,400 | 91億7772万 | -2.44% | 9.18 | 3.01 |
| 04/30 | 1,162 | 1,163 | 1,147 | 1,162 | 0% | 22,900 | 92億942万 | -2.27% | 9.21 | 3.02 |
| 04/28 | 1,185 | 1,185 | 1,162 | 1,162 | -1.27% | 8,900 | 92億942万 | -2.35% | 9.21 | 3.02 |
| 04/27 | 1,202 | 1,209 | 1,149 | 1,177 | -2% | 46,400 | 93億2830万 | -1.18% | 9.33 | 3.06 |
| 04/24 | 1,250 | 1,250 | 1,197 | 1,201 | -1.56% | 73,500 | 95億1851万 | +0.84% | 9.52 | 3.12 |
| 04/23 | 1,225 | 1,255 | 1,220 | 1,220 | +0.08% | 31,100 | 96億6910万 | +2.52% | 9.67 | 3.17 |
| 04/22 | 1,210 | 1,226 | 1,208 | 1,219 | +0.91% | 13,100 | 96億6117万 | +2.44% | 9.67 | 3.17 |
| 04/21 | 1,202 | 1,212 | 1,202 | 1,208 | +0.25% | 3,500 | 95億7399万 | +1.6% | 9.58 | 3.14 |
| 04/20 | 1,202 | 1,210 | 1,201 | 1,205 | 0% | 9,300 | 95億5022万 | +1.35% | 9.55 | 3.13 |
| 04/17 | 1,200 | 1,205 | 1,198 | 1,205 | +0.42% | 1,700 | 95億5022万 | +1.35% | 9.55 | 3.13 |
| 04/16 | 1,198 | 1,222 | 1,198 | 1,200 | 0% | 14,600 | 95億1059万 | +0.93% | 9.51 | 3.12 |
| 04/15 | 1,205 | 1,205 | 1,198 | 1,200 | +0.17% | 2,600 | 95億1059万 | +0.84% | 9.51 | 3.12 |
| 04/14 | 1,207 | 1,209 | 1,198 | 1,198 | -0.58% | 3,200 | 94億9474万 | +0.67% | 9.5 | 3.11 |
| 04/13 | 1,200 | 1,212 | 1,189 | 1,205 | +0.42% | 25,200 | 95億5022万 | +1.35% | 9.55 | 3.13 |
| 04/10 | 1,207 | 1,221 | 1,200 | 1,200 | -0.41% | 13,500 | 95億1059万 | +0.93% | 9.51 | 3.12 |
| 04/09 | 1,197 | 1,205 | 1,192 | 1,205 | +0.84% | 11,900 | 95億5022万 | +1.52% | 9.55 | 3.13 |
| 04/08 | 1,190 | 1,199 | 1,190 | 1,195 | +0.42% | 4,200 | 94億7096万 | +0.76% | 9.48 | 3.11 |
| 04/07 | 1,189 | 1,197 | 1,187 | 1,190 | +0.17% | 6,300 | 94億3133万 | +0.42% | 9.44 | 3.09 |
| 04/06 | 1,179 | 1,190 | 1,168 | 1,188 | +0.93% | 8,200 | 94億1548万 | +0.25% | 9.42 | 3.09 |
| 04/03 | 1,173 | 1,177 | 1,170 | 1,177 | +0.77% | 1,900 | 93億2830万 | -0.76% | 9.33 | 3.06 |
| 04/02 | 1,188 | 1,188 | 1,161 | 1,168 | -1.1% | 8,400 | 92億5697万 | -1.68% | 9.26 | 3.04 |
| 04/01 | 1,160 | 1,191 | 1,145 | 1,181 | +3.05% | 27,500 | 93億6000万 | -0.67% | 9.36 | 3.07 |
| 03/31 | 1,145 | 1,151 | 1,141 | 1,146 | -0.17% | 5,500 | 90億8261万 | -3.7% | 9.09 | 3.3 |
| 03/30 | 1,153 | 1,169 | 1,133 | 1,148 | -1.46% | 25,500 | 102億4646万 | -3.61% | 9.1 | 3.63 |
| 03/27 | 1,197 | 1,198 | 1,165 | 1,165 | -2.67% | 61,500 | 103億9820万 | -2.27% | 9.24 | 3.69 |
| 03/26 | 1,206 | 1,206 | 1,186 | 1,197 | -0.33% | 17,400 | 106億8381万 | +0.5% | 9.49 | 3.79 |
| 03/25 | 1,174 | 1,204 | 1,174 | 1,201 | +1.78% | 10,400 | 107億1951万 | +0.92% | 9.52 | 3.8 |
| 03/24 | 1,170 | 1,200 | 1,167 | 1,180 | +1.55% | 13,300 | 105億3208万 | -0.76% | 9.36 | 3.73 |
| 03/23 | 1,167 | 1,171 | 1,152 | 1,162 | -1.69% | 22,100 | 103億7142万 | -2.11% | 9.21 | 3.68 |
| 03/19 | 1,201 | 1,209 | 1,182 | 1,182 | -2.72% | 15,900 | 105億4993万 | -0.42% | 9.37 | 3.74 |
| 03/18 | 1,208 | 1,219 | 1,198 | 1,215 | +1.25% | 14,900 | 108億4447万 | +2.45% | 9.63 | 3.84 |
| 03/17 | 1,213 | 1,214 | 1,198 | 1,200 | -0.41% | 7,300 | 107億1059万 | +1.27% | 9.51 | 3.8 |
| 03/16 | 1,220 | 1,220 | 1,204 | 1,205 | -0.17% | 5,600 | 107億5522万 | +1.86% | 9.55 | 3.81 |
| 03/13 | 1,203 | 1,210 | 1,200 | 1,207 | 0% | 11,700 | 107億7307万 | +2.2% | 9.57 | 3.82 |
| 03/12 | 1,211 | 1,216 | 1,202 | 1,207 | -0.82% | 6,500 | 107億7307万 | +2.12% | 9.57 | 3.82 |
| 03/11 | 1,214 | 1,235 | 1,214 | 1,217 | +0.41% | 16,800 | 108億6232万 | +2.79% | 9.65 | 3.85 |
| 03/10 | 1,188 | 1,212 | 1,183 | 1,212 | +2.54% | 14,400 | 108億1769万 | +2.19% | 9.61 | 3.84 |
| 03/09 | 1,179 | 1,182 | 1,151 | 1,182 | -1.01% | 26,100 | 105億4993万 | -0.51% | 9.37 | 3.74 |
| 03/06 | 1,168 | 1,194 | 1,158 | 1,194 | +2.67% | 16,200 | 106億5704万 | +0.51% | 9.47 | 3.78 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2015年 12月期 | 960 3,840 4/1 | 285 1,139 8/25 | 18,388,800 4,597,200 3/26 | 87億6384万 | 27億5210万 | 43億3623万 12/30 |
| 2016年 12月期 | 2,028 8,110 9/6 | 398 1,590 1/12 | 8,530,000 2,132,500 9/6 | 196億430万 | 38億4183万 | 134億9946万 12/30 |
| 2017年 12月期 | 2,163 4,325 2/27 | 1,187 2,373 4/13 | 10,838,600 5,419,300 2/24 | 209億2175万 | 114億7915万 | 124億8094万 12/29 |
| 2018年 12月期 | 2,047 8/15 | 946 12/25 | 7,005,600 1/19 | 198億4238万 | 91億7563万 | 96億503万 12/28 |
| 2019年 12月期 | 1,816 8/16 | 989 1/4 | 2,085,800 4/19 | 160億2201万 | 95億9270万 | 119億5009万 12/30 |
| 2020年 12月期 | 1,905 2/19 | 896 4/24 3/23 | 2,142,100 1/29 | 168億2552万 | 79億1373万 | 81億5508万 12/30 |
| 2021年 12月期 | 1,823 4/16 | 823 12/21 | 1,868,900 4/23 | 161億1221万 | 73億4568万 | 71億6299万 12/30 |
| 2022年 12月期 | 1,310 7/22 | 783 1/25 | 2,711,100 7/22 | 116億9239万 | 69億8866万 | 70億5589万 12/30 |
| 2023年 12月期 | 1,000 1/30 | 583 12/26 | 2,659,200 7/25 | 89億2549万 | 52億356万 | 50億2041万 12/29 |
| 2024年 12月期 | 985 11/11 | 615 1/16 | 2,147,800 10/25 | 87億9161万 | 54億8917万 | 72億4170万 12/30 |
| 2025年 12月期 | 1,125 12/17 | 780 4/7 | 400,200 1/30 | 100億4118万 | 69億6188万 | 78億9356万 12/30 |
| 最新 | 1,069 2026/7/31 | 5,200 | 84億7235万 | |||
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。
