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
2025/12/05～2026/05/08
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 | ||||||||||
| 05/08 | 1,152 | 1,161 | 1,147 | 1,147 | -0.86% | 6,000 | 90億9054万 | -3.37% | 9.09 | 3.3 |
| 05/07 | 1,158 | 1,162 | 1,155 | 1,157 | -0.09% | 4,900 | 91億6979万 | -2.53% | 9.17 | 3.33 |
| 05/01 | 1,166 | 1,166 | 1,158 | 1,158 | -0.34% | 6,400 | 91億7772万 | -2.44% | 9.18 | 3.33 |
| 04/30 | 1,162 | 1,163 | 1,147 | 1,162 | 0% | 22,900 | 92億942万 | -2.27% | 9.21 | 3.35 |
| 04/28 | 1,185 | 1,185 | 1,162 | 1,162 | -1.27% | 8,900 | 92億942万 | -2.35% | 9.21 | 3.35 |
| 04/27 | 1,202 | 1,209 | 1,149 | 1,177 | -2% | 46,400 | 93億2830万 | -1.18% | 9.33 | 3.39 |
| 04/24 | 1,250 | 1,250 | 1,197 | 1,201 | -1.56% | 73,500 | 95億1851万 | +0.84% | 9.52 | 3.46 |
| 04/23 | 1,225 | 1,255 | 1,220 | 1,220 | +0.08% | 31,100 | 96億6910万 | +2.52% | 9.67 | 3.51 |
| 04/22 | 1,210 | 1,226 | 1,208 | 1,219 | +0.91% | 13,100 | 96億6117万 | +2.44% | 9.67 | 3.51 |
| 04/21 | 1,202 | 1,212 | 1,202 | 1,208 | +0.25% | 3,500 | 95億7399万 | +1.6% | 9.58 | 3.48 |
| 04/20 | 1,202 | 1,210 | 1,201 | 1,205 | 0% | 9,300 | 95億5022万 | +1.35% | 9.55 | 3.47 |
| 04/17 | 1,200 | 1,205 | 1,198 | 1,205 | +0.42% | 1,700 | 95億5022万 | +1.35% | 9.55 | 3.47 |
| 04/16 | 1,198 | 1,222 | 1,198 | 1,200 | 0% | 14,600 | 95億1059万 | +0.93% | 9.51 | 3.46 |
| 04/15 | 1,205 | 1,205 | 1,198 | 1,200 | +0.17% | 2,600 | 95億1059万 | +0.84% | 9.51 | 3.46 |
| 04/14 | 1,207 | 1,209 | 1,198 | 1,198 | -0.58% | 3,200 | 94億9474万 | +0.67% | 9.5 | 3.45 |
| 04/13 | 1,200 | 1,212 | 1,189 | 1,205 | +0.42% | 25,200 | 95億5022万 | +1.35% | 9.55 | 3.47 |
| 04/10 | 1,207 | 1,221 | 1,200 | 1,200 | -0.41% | 13,500 | 95億1059万 | +0.93% | 9.51 | 3.46 |
| 04/09 | 1,197 | 1,205 | 1,192 | 1,205 | +0.84% | 11,900 | 95億5022万 | +1.52% | 9.55 | 3.47 |
| 04/08 | 1,190 | 1,199 | 1,190 | 1,195 | +0.42% | 4,200 | 94億7096万 | +0.76% | 9.48 | 3.44 |
| 04/07 | 1,189 | 1,197 | 1,187 | 1,190 | +0.17% | 6,300 | 94億3133万 | +0.42% | 9.44 | 3.43 |
| 04/06 | 1,179 | 1,190 | 1,168 | 1,188 | +0.93% | 8,200 | 94億1548万 | +0.25% | 9.42 | 3.42 |
| 04/03 | 1,173 | 1,177 | 1,170 | 1,177 | +0.77% | 1,900 | 93億2830万 | -0.76% | 9.33 | 3.39 |
| 04/02 | 1,188 | 1,188 | 1,161 | 1,168 | -1.1% | 8,400 | 92億5697万 | -1.68% | 9.26 | 3.36 |
| 04/01 | 1,160 | 1,191 | 1,145 | 1,181 | +3.05% | 27,500 | 93億6000万 | -0.67% | 9.36 | 3.4 |
| 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 |
| 03/05 | 1,162 | 1,182 | 1,161 | 1,163 | +0.61% | 22,000 | 103億8035万 | -1.77% | 9.22 | 3.68 |
| 03/04 | 1,171 | 1,171 | 1,133 | 1,156 | -2.2% | 41,600 | 103億1787万 | -2.12% | 9.17 | 3.66 |
| 03/03 | 1,191 | 1,191 | 1,171 | 1,182 | -1.17% | 20,700 | 105億4993万 | +0.34% | 9.37 | 3.74 |
| 03/02 | 1,215 | 1,215 | 1,182 | 1,196 | -1.32% | 36,700 | 106億7489万 | +1.87% | 9.48 | 3.78 |
| 02/27 | 1,207 | 1,218 | 1,205 | 1,212 | +0.08% | 6,300 | 108億1769万 | +3.68% | 9.61 | 3.84 |
| 02/26 | 1,220 | 1,224 | 1,205 | 1,211 | +0.75% | 22,400 | 108億877万 | +4.04% | 9.6 | 3.83 |
| 02/25 | 1,210 | 1,210 | 1,192 | 1,202 | -0.41% | 13,200 | 107億2844万 | +3.71% | 9.53 | 3.8 |
| 02/24 | 1,185 | 1,213 | 1,185 | 1,207 | +3.25% | 35,500 | 107億7307万 | +4.5% | 9.57 | 3.82 |
| 02/20 | 1,163 | 1,175 | 1,163 | 1,169 | +0.34% | 7,800 | 104億3390万 | +1.56% | 9.27 | 3.7 |
| 02/19 | 1,157 | 1,175 | 1,156 | 1,165 | +0.78% | 10,700 | 103億9820万 | +1.57% | 9.24 | 3.69 |
| 02/18 | 1,171 | 1,171 | 1,156 | 1,156 | -1.28% | 11,800 | 103億1787万 | +1.05% | 9.17 | 3.66 |
| 02/17 | 1,169 | 1,188 | 1,168 | 1,171 | +0.52% | 17,100 | 104億5175万 | +2.63% | 9.28 | 3.71 |
| 02/16 | 1,150 | 1,166 | 1,141 | 1,165 | +2.19% | 16,400 | 103億9820万 | +2.46% | 9.24 | 3.69 |
| 02/13 | 1,164 | 1,165 | 1,140 | 1,140 | -2.06% | 14,700 | 101億7506万 | +0.53% | 9.04 | 3.61 |
| 02/12 | 1,174 | 1,174 | 1,158 | 1,164 | +0.09% | 10,900 | 103億8927万 | +2.83% | 9.23 | 3.68 |
| 02/10 | 1,171 | 1,174 | 1,160 | 1,163 | -0.34% | 13,700 | 103億8035万 | +2.92% | 9.22 | 3.68 |
| 02/09 | 1,175 | 1,175 | 1,162 | 1,167 | +0.26% | 17,400 | 104億1605万 | +3.46% | 9.25 | 3.69 |
| 02/06 | 1,142 | 1,175 | 1,133 | 1,164 | +1.57% | 51,700 | 103億8927万 | +3.37% | 9.23 | 3.68 |
| 02/05 | 1,169 | 1,190 | 1,138 | 1,146 | -7.88% | 128,400 | 102億2861万 | +2.05% | 9.09 | 3.63 |
| 02/04 | 1,245 | 1,268 | 1,239 | 1,244 | -0.72% | 30,900 | 111億331万 | +10.97% | 9.86 | 3.94 |
| 02/03 | 1,279 | 1,279 | 1,244 | 1,253 | -1.65% | 26,100 | 111億8364万 | +12.28% | 9.94 | 3.97 |
| 02/02 | 1,271 | 1,298 | 1,241 | 1,274 | +1.92% | 82,300 | 113億7108万 | +14.77% | 10.1 | 4.03 |
| 01/30 | 1,194 | 1,250 | 1,194 | 1,250 | +5.66% | 134,200 | 111億5686万 | +13.33% | 9.91 | 3.96 |
| 01/29 | 1,088 | 1,226 | 1,075 | 1,183 | +8.73% | 155,400 | 105億5886万 | +7.84% | 9.38 | 3.74 |
| 01/28 | 1,099 | 1,099 | 1,087 | 1,088 | -0.27% | 6,700 | 97億1093万 | -0.55% | 8.63 | 3.44 |
| 01/27 | 1,092 | 1,092 | 1,077 | 1,091 | +0.93% | 4,600 | 97億3771万 | -0.18% | 8.65 | 3.45 |
| 01/26 | 1,100 | 1,100 | 1,081 | 1,081 | -0.18% | 10,800 | 96億4846万 | -1.19% | 8.57 | 3.42 |
| 01/23 | 1,079 | 1,083 | 1,079 | 1,083 | +0.19% | 400 | 96億6631万 | -1.01% | 8.59 | 3.43 |
| 01/22 | 1,082 | 1,091 | 1,080 | 1,081 | -0.18% | 5,100 | 96億4846万 | -1.19% | 8.57 | 3.42 |
| 01/21 | 1,084 | 1,084 | 1,080 | 1,083 | -0.37% | 2,400 | 96億6631万 | -0.82% | 8.59 | 3.43 |
| 01/20 | 1,111 | 1,111 | 1,085 | 1,087 | -1.72% | 6,100 | 97億201万 | -0.18% | 8.62 | 3.44 |
| 01/19 | 1,107 | 1,109 | 1,093 | 1,106 | +0.73% | 9,100 | 98億7159万 | +1.75% | 8.77 | 3.5 |
| 01/16 | 1,083 | 1,098 | 1,073 | 1,098 | +1.39% | 17,400 | 98億19万 | +1.29% | 8.71 | 3.47 |
| 01/15 | 1,078 | 1,083 | 1,070 | 1,083 | +0.74% | 7,400 | 96億6631万 | +0.28% | 8.59 | 3.43 |
| 01/14 | 1,080 | 1,084 | 1,068 | 1,075 | -0.46% | 9,100 | 95億9490万 | -0.28% | 8.52 | 3.4 |
| 01/13 | 1,092 | 1,093 | 1,078 | 1,080 | +0.28% | 3,900 | 96億3953万 | +0.37% | 8.56 | 3.42 |
| 01/09 | 1,084 | 1,084 | 1,018 | 1,077 | -0.65% | 31,400 | 96億1275万 | +0.37% | 8.54 | 3.41 |
| 01/08 | 1,102 | 1,102 | 1,080 | 1,084 | -1.19% | 11,800 | 96億7523万 | +1.12% | 8.6 | 3.43 |
| 01/07 | 1,114 | 1,122 | 1,090 | 1,097 | -1.97% | 17,800 | 97億9126万 | +2.52% | 8.7 | 3.47 |
| 01/06 | 1,113 | 1,123 | 1,110 | 1,119 | +0.54% | 10,700 | 99億8762万 | +4.78% | 8.87 | 3.54 |
| 01/05 | 1,123 | 1,123 | 1,109 | 1,113 | +0.63% | 13,700 | 99億3407万 | +4.61% | 8.82 | 3.52 |
| 2025 | ||||||||||
| 12/30 | 1,105 | 1,109 | 1,101 | 1,106 | +0.09% | 7,200 | 98億7159万 | +4.24% | 16.16 | 2.56 |
| 12/29 | 1,078 | 1,106 | 1,077 | 1,105 | +0.91% | 11,600 | 98億6267万 | +4.54% | 16.15 | 2.56 |
| 12/26 | 1,110 | 1,118 | 1,095 | 1,095 | -0.99% | 18,400 | 97億7341万 | +3.89% | 16 | 2.54 |
| 12/25 | 1,111 | 1,111 | 1,105 | 1,106 | -0.45% | 5,700 | 98億7159万 | +5.33% | 16.16 | 2.56 |
| 12/24 | 1,099 | 1,112 | 1,099 | 1,111 | +1% | 17,700 | 99億1622万 | +6.21% | 16.23 | 2.57 |
| 12/23 | 1,102 | 1,107 | 1,094 | 1,100 | -0.18% | 17,200 | 98億1804万 | +5.57% | 16.07 | 2.55 |
| 12/22 | 1,091 | 1,109 | 1,080 | 1,102 | +1.19% | 36,500 | 98億3589万 | +6.17% | 16.1 | 2.55 |
| 12/19 | 1,086 | 1,090 | 1,075 | 1,089 | +0.83% | 12,700 | 97億1986万 | +5.32% | 15.91 | 2.52 |
| 12/18 | 1,117 | 1,117 | 1,065 | 1,080 | -3.31% | 24,700 | 96億3953万 | +4.85% | 15.78 | 2.5 |
| 12/17 | 1,090 | 1,125 | 1,068 | 1,117 | +3.62% | 74,600 | 99億6977万 | +8.76% | 16.32 | 2.59 |
| 12/16 | 1,082 | 1,089 | 1,078 | 1,078 | +0.19% | 22,700 | 96億2168万 | +5.48% | 15.75 | 2.5 |
| 12/15 | 1,043 | 1,082 | 1,037 | 1,076 | +4.57% | 41,600 | 96億383万 | +5.59% | 15.72 | 2.49 |
| 12/12 | 1,025 | 1,029 | 1,025 | 1,029 | +0.49% | 2,300 | 91億8433万 | +1.28% | 15.04 | 2.38 |
| 12/11 | 1,020 | 1,024 | 1,019 | 1,024 | 0% | 2,400 | 91億3970万 | +0.99% | 14.96 | 2.37 |
| 12/10 | 1,023 | 1,024 | 1,020 | 1,024 | +0.1% | 3,500 | 91億3970万 | +1.09% | 14.96 | 2.37 |
| 12/09 | 1,018 | 1,024 | 1,018 | 1,023 | +0.39% | 1,800 | 91億3078万 | +1.09% | 14.95 | 2.37 |
| 12/08 | 1,022 | 1,025 | 1,017 | 1,019 | -0.1% | 5,100 | 90億9507万 | +0.79% | 14.89 | 2.36 |
| 12/05 | 1,016 | 1,022 | 1,016 | 1,020 | +0.39% | 3,000 | 91億400万 | +0.99% | 14.9 | 2.36 |
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 | 209億2262万 | 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 | 1,147 2026/5/8 | 6,000 | 90億9054万 | |||
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。
