マネーフォワード（3994）の株価チャート
株価
4/17
- 前日 (4/16)
- 5,118
- 始値
- 5,076
- 高値
- 5,132
- 安値
- 4,912
- 終値 -2.31%
- 5,000
- 出来高 -51.22%
- 1,027,300
乖離率
- 株価（5日）
移動平均値 - +12.76%
4,434 - 株価（25日）
移動平均値 - +36.09%
3,674 - 出来高（5日）
移動平均値 - -41.14%
1,745,200
2025/11/19～2026/04/17
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 | ||||||||||
| 04/17 | 5,076 | 5,132 | 4,912 | 5,000 | -2.31% | 1,027,300 | 2783億5147万 | +36.09% | - | 6.64 |
| 04/16 | 4,717 | 5,118 | 4,667 | 5,118 | +11.82% | 2,105,800 | 2849億2056万 | +41.97% | - | 6.79 |
| 04/15 | 4,437 | 4,577 | 4,337 | 4,577 | +18.06% | 3,593,300 | 2548億293万 | +29.4% | - | 6.08 |
| 04/14 | 3,840 | 3,886 | 3,780 | 3,877 | +7.69% | 996,400 | 2158億3372万 | +10.93% | - | 5.15 |
| 04/13 | 3,569 | 3,640 | 3,451 | 3,600 | -0.19% | 1,003,200 | 1999億4536万 | +3.12% | - | 4.78 |
| 04/10 | 3,800 | 3,830 | 3,584 | 3,607 | -6.55% | 1,130,100 | 2003億3414万 | +3.2% | - | 4.79 |
| 04/09 | 3,879 | 3,886 | 3,759 | 3,860 | -2.18% | 886,500 | 2143億8586万 | +10.73% | - | 5.12 |
| 04/08 | 3,967 | 4,010 | 3,889 | 3,946 | +3.06% | 749,600 | 2191億6233万 | +14.18% | - | 5.24 |
| 04/07 | 3,660 | 3,864 | 3,655 | 3,829 | +3.21% | 844,800 | 2126億6411万 | +12.02% | - | 5.08 |
| 04/06 | 3,781 | 3,798 | 3,695 | 3,710 | +0.73% | 356,300 | 2060億5480万 | +9.5% | - | 4.92 |
| 04/03 | 3,650 | 3,708 | 3,595 | 3,683 | +2.88% | 502,800 | 2045億5521万 | +9.39% | - | 4.89 |
| 04/02 | 3,581 | 3,710 | 3,527 | 3,580 | -1.16% | 770,400 | 1988億3455万 | +6.99% | - | 4.75 |
| 04/01 | 3,542 | 3,646 | 3,525 | 3,622 | +4.32% | 517,300 | 2011億6725万 | +9.13% | - | 4.81 |
| 03/31 | 3,506 | 3,510 | 3,400 | 3,472 | +2.84% | 758,900 | 1928億3619万 | +5.72% | - | 4.61 |
| 03/30 | 3,450 | 3,530 | 3,337 | 3,376 | -5.75% | 656,700 | 1875億431万 | +3.34% | - | 4.48 |
| 03/27 | 3,600 | 3,635 | 3,489 | 3,582 | +0.51% | 1,196,200 | 1989億4563万 | +9.74% | - | 4.75 |
| 03/26 | 3,565 | 3,573 | 3,486 | 3,564 | -2.14% | 1,335,300 | 1979億4591万 | +9.49% | - | 4.73 |
| 03/25 | 3,298 | 3,685 | 3,242 | 3,642 | +8.94% | 2,228,500 | 2022億7806万 | +12.27% | - | 4.83 |
| 03/24 | 3,225 | 3,343 | 3,196 | 3,343 | +7.28% | 831,500 | 1856億7148万 | +3.47% | - | 4.44 |
| 03/23 | 3,120 | 3,210 | 3,094 | 3,116 | +0.81% | 852,900 | 1730億2767万 | -3.26% | - | 4.14 |
| 03/19 | 3,090 | 3,167 | 3,070 | 3,091 | -1.69% | 591,900 | 1716億3945万 | -4.21% | - | 4.1 |
| 03/18 | 3,130 | 3,150 | 3,079 | 3,144 | +1.75% | 540,100 | 1745億8248万 | -2.84% | - | 4.17 |
| 03/17 | 3,166 | 3,190 | 3,074 | 3,090 | -3.32% | 457,700 | 1715億8392万 | -4.57% | - | 4.1 |
| 03/16 | 3,211 | 3,255 | 3,167 | 3,196 | -0.62% | 561,500 | 1774億6997万 | -1.54% | - | 4.24 |
| 03/13 | 3,306 | 3,374 | 3,202 | 3,216 | -2.37% | 729,800 | 1785億8055万 | -1.29% | - | 4.27 |
| 03/12 | 3,350 | 3,374 | 3,222 | 3,294 | -3% | 1,122,600 | 1829億1179万 | +0.95% | - | 4.37 |
| 03/11 | 3,437 | 3,524 | 3,390 | 3,396 | -4.26% | 1,092,400 | 1885億7573万 | +3.57% | - | 4.51 |
| 03/10 | 3,665 | 3,678 | 3,492 | 3,547 | -5.64% | 1,581,700 | 1969億6057万 | +7.75% | - | 4.71 |
| 03/09 | 3,602 | 3,820 | 3,602 | 3,759 | +1.65% | 2,360,500 | 2087億3268万 | +13.67% | - | 4.99 |
| 03/06 | 3,448 | 3,805 | 3,448 | 3,698 | +9.31% | 3,345,000 | 2053億4542万 | +11.52% | - | 4.91 |
| 03/05 | 3,289 | 3,440 | 3,275 | 3,383 | +8.43% | 1,632,800 | 1878億5385万 | +1.5% | - | 4.49 |
| 03/04 | 3,080 | 3,143 | 3,012 | 3,120 | +4.17% | 1,809,600 | 1732億4979万 | -7.34% | - | 4.14 |
| 03/03 | 3,043 | 3,059 | 2,966 | 2,995 | -2.85% | 1,160,300 | 1663億869万 | -12.09% | - | 3.98 |
| 03/02 | 3,131 | 3,202 | 3,064 | 3,083 | -3.35% | 1,003,600 | 1711億9522万 | -10.72% | - | 4.09 |
| 02/27 | 3,204 | 3,375 | 3,158 | 3,190 | +1.01% | 1,668,800 | 1771億3680万 | -8.78% | - | 4.23 |
| 02/26 | 2,980 | 3,211 | 2,965 | 3,158 | +9.42% | 2,146,600 | 1753億5988万 | -10.84% | - | 4.18 |
| 02/25 | 2,964 | 3,031 | 2,805 | 2,886 | +4.41% | 2,456,500 | 1602億5605万 | -19.54% | - | 3.82 |
| 02/24 | 2,832 | 2,930 | 2,751 | 2,764 | -9.44% | 2,389,200 | 1534億8154万 | -24.25% | - | 3.66 |
| 02/20 | 3,298 | 3,310 | 3,030 | 3,052 | -7.54% | 1,613,800 | 1694億7383万 | -18.16% | - | 4.04 |
| 02/19 | 3,321 | 3,330 | 3,262 | 3,301 | -1.73% | 812,100 | 1833億49万 | -13.45% | - | 4.37 |
| 02/18 | 3,282 | 3,389 | 3,272 | 3,359 | +2.35% | 901,300 | 1865億2116万 | -13.09% | - | 4.45 |
| 02/17 | 3,280 | 3,363 | 3,245 | 3,282 | -1.2% | 815,200 | 1822億4545万 | -16.21% | - | 4.35 |
| 02/16 | 3,140 | 3,322 | 3,133 | 3,322 | +7.4% | 1,138,500 | 1844億6660万 | -16.36% | - | 4.4 |
| 02/13 | 3,218 | 3,262 | 3,071 | 3,093 | -5.21% | 890,300 | 1717億5051万 | -23.14% | - | 4.1 |
| 02/12 | 3,260 | 3,314 | 3,220 | 3,263 | -1.12% | 692,500 | 1811億9040万 | -20.04% | - | 4.32 |
| 02/10 | 3,265 | 3,357 | 3,230 | 3,300 | +3.29% | 1,262,800 | 1832億4497万 | -20.19% | - | 4.37 |
| 02/09 | 3,300 | 3,300 | 3,176 | 3,195 | -3.12% | 1,571,700 | 1774億1444万 | -23.73% | - | 4.23 |
| 02/06 | 3,408 | 3,413 | 3,236 | 3,298 | -5.8% | 1,242,800 | 1831億3391万 | -22.36% | - | 4.37 |
| 02/05 | 3,391 | 3,517 | 3,312 | 3,501 | +4.6% | 1,722,400 | 1944億625万 | -18.66% | - | 4.64 |
| 02/04 | 3,523 | 3,526 | 3,302 | 3,347 | -9.07% | 3,109,000 | 1858億5482万 | -23.02% | - | 4.43 |
| 02/03 | 3,642 | 3,738 | 3,573 | 3,681 | -1.45% | 1,170,700 | 2044億143万 | -16.3% | - | 4.88 |
| 02/02 | 3,873 | 3,928 | 3,735 | 3,735 | -4.3% | 848,400 | 2073億9998万 | -15.67% | - | 4.95 |
| 01/30 | 3,910 | 3,985 | 3,871 | 3,903 | -1.93% | 979,400 | 2167億2882万 | -12.39% | - | 5.17 |
| 01/29 | 4,098 | 4,149 | 3,767 | 3,980 | -3.86% | 1,428,300 | 2210億454万 | -11.02% | - | 5.27 |
| 01/28 | 4,183 | 4,219 | 4,121 | 4,140 | -2.1% | 520,500 | 2298億8914万 | -7.82% | - | 5.48 |
| 01/27 | 4,110 | 4,316 | 4,071 | 4,229 | +2.8% | 546,400 | 2348億3120万 | -5.96% | - | 5.6 |
| 01/26 | 4,163 | 4,177 | 4,065 | 4,114 | -0.65% | 501,900 | 2284億4539万 | -8.48% | - | 5.45 |
| 01/23 | 4,182 | 4,184 | 4,088 | 4,141 | -1.03% | 693,100 | 2299億4467万 | -7.92% | - | 5.48 |
| 01/22 | 4,335 | 4,335 | 4,184 | 4,184 | -3.19% | 657,000 | 2323億3241万 | -7.15% | - | 5.54 |
| 01/21 | 4,284 | 4,384 | 4,272 | 4,322 | +0.89% | 536,500 | 2399億7809万 | -4.1% | - | 5.72 |
| 01/20 | 4,450 | 4,523 | 4,284 | 4,284 | -3.51% | 670,600 | 2378億6815万 | -4.76% | - | 5.67 |
| 01/19 | 4,600 | 4,620 | 4,430 | 4,440 | -6.49% | 1,287,300 | 2465億3001万 | -1.09% | - | 5.88 |
| 01/16 | 5,275 | 5,478 | 4,748 | 4,748 | -8.45% | 1,395,000 | 2636億3165万 | +6.27% | - | 6.29 |
| 01/15 | 4,995 | 5,195 | 4,884 | 5,186 | +13.36% | 1,684,200 | 2879億5150万 | +16.7% | - | 6.87 |
| 01/14 | 4,580 | 4,640 | 4,544 | 4,575 | -1.61% | 700,800 | 2540億2586万 | +3.98% | - | 6.06 |
| 01/13 | 4,692 | 4,704 | 4,621 | 4,650 | -0.41% | 532,300 | 2581億9022万 | +5.97% | - | 6.16 |
| 01/09 | 4,653 | 4,719 | 4,636 | 4,669 | +0.89% | 394,900 | 2592億4519万 | +6.89% | - | 6.18 |
| 01/08 | 4,588 | 4,673 | 4,552 | 4,628 | +2.43% | 710,400 | 2569億6867万 | +6.44% | - | 6.13 |
| 01/07 | 4,595 | 4,674 | 4,402 | 4,518 | -1.68% | 591,100 | 2508億6095万 | +4.39% | - | 5.98 |
| 01/06 | 4,715 | 4,738 | 4,578 | 4,595 | -1.67% | 528,300 | 2551億3635万 | +6.51% | - | 6.09 |
| 01/05 | 4,675 | 4,717 | 4,623 | 4,673 | +0.11% | 533,000 | 2594億6729万 | +8.6% | - | 6.19 |
| 2025 | ||||||||||
| 12/30 | 4,657 | 4,692 | 4,587 | 4,668 | -0.51% | 498,300 | 2591億8966万 | +8.91% | - | 6.18 |
| 12/29 | 4,724 | 4,846 | 4,647 | 4,692 | +1.93% | 609,700 | 2605億2226万 | +9.99% | - | 6.21 |
| 12/26 | 4,612 | 4,623 | 4,561 | 4,603 | +0.07% | 336,800 | 2555億8055万 | +8.43% | - | 6.1 |
| 12/25 | 4,477 | 4,615 | 4,432 | 4,600 | +3.37% | 336,900 | 2554億1398万 | +8.93% | - | 6.09 |
| 12/24 | 4,368 | 4,468 | 4,360 | 4,450 | +1.53% | 311,000 | 2470億8526万 | +6% | - | 5.89 |
| 12/23 | 4,358 | 4,416 | 4,340 | 4,383 | +0.57% | 363,800 | 2433億6510万 | +4.86% | - | 5.8 |
| 12/22 | 4,416 | 4,450 | 4,320 | 4,358 | -1.31% | 391,800 | 2419億7698万 | +4.56% | - | 5.77 |
| 12/19 | 4,358 | 4,476 | 4,297 | 4,416 | +2.99% | 659,300 | 2451億9742万 | +6.28% | - | 5.85 |
| 12/18 | 4,180 | 4,331 | 4,180 | 4,288 | +2.51% | 491,200 | 2380億9025万 | +3.3% | - | 5.68 |
| 12/17 | 4,253 | 4,258 | 4,111 | 4,183 | 0% | 378,800 | 2322億6015万 | +0.7% | - | 5.54 |
| 12/16 | 4,283 | 4,303 | 4,157 | 4,183 | -3.91% | 637,900 | 2322億6015万 | +0.6% | - | 5.54 |
| 12/15 | 4,355 | 4,399 | 4,267 | 4,353 | +3.27% | 796,500 | 2416億9936万 | +4.56% | - | 5.76 |
| 12/12 | 4,140 | 4,265 | 4,115 | 4,215 | +2.86% | 684,300 | 2340億3694万 | +1.32% | - | 5.58 |
| 12/11 | 4,073 | 4,185 | 4,063 | 4,098 | +0.91% | 970,400 | 2275億4054万 | -1.51% | - | 5.43 |
| 12/10 | 3,951 | 4,068 | 3,905 | 4,061 | +3.62% | 729,900 | 2254億8612万 | -2.61% | - | 5.38 |
| 12/09 | 4,137 | 4,189 | 3,886 | 3,919 | -5.27% | 863,600 | 2176億160万 | -6.33% | - | 5.19 |
| 12/08 | 4,114 | 4,162 | 4,081 | 4,137 | +1.08% | 447,700 | 2297億601万 | -1.69% | - | 5.48 |
| 12/05 | 4,226 | 4,242 | 4,021 | 4,093 | -3.88% | 771,200 | 2272億6292万 | -2.99% | - | 5.42 |
| 12/04 | 4,188 | 4,298 | 4,164 | 4,258 | +2.28% | 408,100 | 2364億2450万 | +0.45% | - | 5.64 |
| 12/03 | 4,137 | 4,208 | 4,114 | 4,163 | +0.14% | 496,900 | 2311億4965万 | -2.16% | - | 5.51 |
| 12/02 | 4,120 | 4,176 | 4,112 | 4,157 | +0.48% | 361,200 | 2308億1650万 | -2.83% | - | 5.51 |
| 12/01 | 4,244 | 4,270 | 4,137 | 4,137 | -0.89% | 413,500 | 2297億601万 | -3.86% | - | 5.48 |
| 11/28 | 4,355 | 4,355 | 4,151 | 4,174 | -3% | 576,000 | 2317億6042万 | -3.58% | 145.5 | 5.65 |
| 11/27 | 4,317 | 4,420 | 4,202 | 4,303 | +1.08% | 522,600 | 2389億2312万 | -1.35% | 150 | 5.83 |
| 11/26 | 4,206 | 4,348 | 4,193 | 4,257 | +1.96% | 573,800 | 2363億6898万 | -3.12% | 148.39 | 5.76 |
| 11/25 | 4,196 | 4,243 | 4,129 | 4,175 | +0.48% | 731,800 | 2318億1595万 | -5.73% | 145.53 | 5.65 |
| 11/21 | 3,901 | 4,169 | 3,901 | 4,155 | +2.57% | 752,000 | 2307億545万 | -6.98% | 144.84 | 5.63 |
| 11/20 | 4,050 | 4,170 | 4,002 | 4,051 | +1.43% | 825,200 | 2249億3087万 | -10.2% | 141.21 | 5.49 |
| 11/19 | 3,950 | 4,001 | 3,900 | 3,994 | -0.03% | 802,400 | 2217億6596万 | -12.58% | 139.22 | 5.41 |
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 | |
| 2017年 11月期 | 1,770 3,540 11/28 | 1,346 2,692 10/10 | 11,494,000 5,747,000 9/29 | 678億7426万 | 492億814万 | +12% 11/29 | -3.46% 12/25 |
| 2018年 11月期 | 3,190 6,380 3/19 | 1,508 3,015 12/26 | 2,385,800 1,192,900 5/24 | 1224億8170万 | 578億816万 | +41.4% 3/1 | -26.25% 10/29 |
| 2019年 11月期 | 2,445 4,890 11/29 | 1,320 2,639 12/18 | 2,148,600 1,074,300 12/14 | 1083億8743万 | 509億4230万 | +18.6% 3/29 | -16.66% 6/18 |
| 2020年 11月期 | 5,325 10,650 11/5 | 1,765 3,530 3/13 | 2,234,000 1,117,000 10/22 | 2520億3329万 | 822億9524万 | +25.23% 5/29 | -16.51% 3/16 |
| 2021年 11月期 | 9,190 9/8 9/6 | 3,940 3/25 | 3,526,900 7/29 | 4890億9970万 | 1883億8005万 | +25.59% 6/10 | -18.11% 12/20 |
| 2022年 11月期 | 7,640 12/1 | 2,781 7/19 | 6,505,300 10/18 | 4068億5032万 | 1492億1416万 | +28.36% 11/11 | -34.81% 5/12 |
| 2023年 11月期 | 6,487 6/19 | 3,367 10/26 | 3,337,900 7/19 | 3509億8374万 | 1825億7108万 | +20.3% 4/17 | -23.03% 10/26 |
| 2024年 11月期 | 6,947 3/4 | 3,918 12/12 | 3,385,500 1/15 | 3779億3281万 | 2124億7182万 | +24.79% 1/16 | -18.04% 8/5 |
| 2025年 11月期 | 6,794 8/19 | 3,330 4/9 | 3,977,600 1/16 | 3772億817万 | 1840億5782万 | +20.07% 8/1 | -22.82% 1/16 |
| 最新 | 5,000 2026/4/17 | 1,027,300 | 2783億5147万 | +36.09% 3,674 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- 7%（1.07倍）
- 2019/12/30 vs 2018/12/28
- 56%（1.56倍）
- 2020/12/30 vs 2019/12/30
- 87%（1.87倍）
- 2021/12/30 vs 2020/12/30
- 41%（1.41倍）
- 2022/12/30 vs 2021/12/30
- -41%（0.59倍）
- 2023/12/29 vs 2022/12/30
- 6%（1.06倍）
- 2024/12/30 vs 2023/12/29
- 12%（1.12倍）
- 2025/12/30 vs 2024/12/30
- -3%（0.97倍）
- 2026/04/17 vs 2025/12/30
- 7%（1.07倍）
- 過去安値
1,320円（2018/12/18） - 279%（3.79倍）
5,000円（4/17）
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。
