マネーフォワード（3994）の株価チャート
株価
7/10
- 前日 (7/9)
- 5,010
- 始値
- 5,110
- 高値
- 5,145
- 安値
- 4,912
- 終値 -1.5%
- 4,935
- 出来高 +37.87%
- 503,500
乖離率
- 株価（5日）
移動平均値 - +0.96%
4,888 - 株価（25日）
移動平均値 - +15.63%
4,268 - 出来高（5日）
移動平均値 - +12.45%
447,760
2026/02/13～2026/07/10
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 | ||||||||||
| 07/10 | 5,110 | 5,145 | 4,912 | 4,935 | -1.5% | 503,500 | 2747億3290万 | +15.63% | - | 6.55 |
| 07/09 | 4,936 | 5,050 | 4,826 | 5,010 | +1.5% | 365,200 | 2789億817万 | +18.16% | - | 6.65 |
| 07/08 | 4,879 | 4,944 | 4,722 | 4,936 | +1.61% | 329,700 | 2747億8857万 | +17.38% | - | 6.55 |
| 07/07 | 4,720 | 5,074 | 4,648 | 4,858 | +3.38% | 706,600 | 2704億4628万 | +16.19% | - | 6.45 |
| 07/06 | 4,537 | 4,714 | 4,431 | 4,699 | +3.55% | 333,800 | 2615億9471万 | +12.74% | - | 6.24 |
| 07/03 | 4,565 | 4,622 | 4,408 | 4,538 | +2.12% | 410,300 | 2526億3179万 | +9.14% | - | 6.02 |
| 07/02 | 4,363 | 4,498 | 4,317 | 4,444 | +8.84% | 541,600 | 2473億9878万 | +7.06% | - | 5.9 |
| 07/01 | 4,173 | 4,222 | 4,030 | 4,083 | -6.59% | 462,800 | 2273億181万 | -1.26% | - | 5.42 |
| 06/30 | 4,218 | 4,468 | 4,200 | 4,371 | +1.94% | 489,200 | 2433億3485万 | +5.58% | - | 5.8 |
| 06/29 | 4,295 | 4,330 | 4,160 | 4,288 | +6.77% | 463,400 | 2387億1422万 | +3.62% | - | 5.69 |
| 06/26 | 3,940 | 4,039 | 3,840 | 4,016 | +1.93% | 310,600 | 2235億7190万 | -2.97% | - | 5.33 |
| 06/25 | 3,966 | 4,015 | 3,936 | 3,940 | -0.83% | 248,900 | 2193億4095万 | -5.08% | - | 5.23 |
| 06/24 | 4,127 | 4,131 | 3,932 | 3,973 | -2.07% | 355,900 | 2211億7807万 | -4.63% | - | 5.27 |
| 06/23 | 4,241 | 4,241 | 4,057 | 4,057 | -4.36% | 312,400 | 2258億5438万 | -2.94% | - | 5.39 |
| 06/22 | 4,216 | 4,333 | 4,177 | 4,242 | +0.35% | 264,000 | 2361億5338万 | +1.07% | - | 5.63 |
| 06/19 | 4,199 | 4,326 | 4,177 | 4,227 | +0.64% | 386,400 | 2353億1833万 | +0.88% | - | 5.61 |
| 06/18 | 4,145 | 4,279 | 4,112 | 4,200 | +4.74% | 470,200 | 2338億1523万 | +0.07% | - | 5.58 |
| 06/17 | 3,750 | 4,027 | 3,702 | 4,010 | +3.59% | 767,700 | 2232億3787万 | -4.57% | - | 5.32 |
| 06/16 | 4,006 | 4,060 | 3,866 | 3,871 | -4.73% | 405,800 | 2154億9970万 | -8.31% | - | 5.14 |
| 06/15 | 4,008 | 4,133 | 3,983 | 4,063 | +5.04% | 336,200 | 2261億8840万 | -4.26% | - | 5.39 |
| 06/12 | 3,940 | 3,956 | 3,803 | 3,868 | -2.52% | 457,000 | 2153億3269万 | -9.18% | - | 5.13 |
| 06/11 | 4,002 | 4,038 | 3,906 | 3,968 | -0.85% | 254,000 | 2208億9972万 | -7.59% | - | 5.27 |
| 06/10 | 4,054 | 4,065 | 3,947 | 4,002 | -0.27% | 304,700 | 2227億9251万 | -7.38% | - | 5.31 |
| 06/09 | 4,110 | 4,172 | 4,000 | 4,013 | -2% | 414,100 | 2234億488万 | -7.75% | - | 5.33 |
| 06/08 | 4,125 | 4,249 | 4,071 | 4,095 | -3.37% | 324,700 | 2279億6985万 | -6.46% | - | 5.44 |
| 06/05 | 4,075 | 4,250 | 4,060 | 4,238 | +2.96% | 423,600 | 2359億3070万 | -3.75% | - | 5.63 |
| 06/04 | 4,142 | 4,264 | 4,079 | 4,116 | -5.05% | 368,100 | 2291億3893万 | -6.81% | - | 5.46 |
| 06/03 | 4,322 | 4,440 | 4,223 | 4,335 | -4.35% | 428,300 | 2413億3072万 | -2.56% | - | 5.75 |
| 06/02 | 4,584 | 4,639 | 4,440 | 4,532 | +1.39% | 348,400 | 2522億9777万 | +1.36% | - | 6.02 |
| 06/01 | 4,650 | 4,710 | 4,435 | 4,470 | +2.92% | 527,200 | 2488億4621万 | -0.97% | - | 5.93 |
| 05/29 | 4,190 | 4,599 | 4,180 | 4,343 | +7.23% | 857,900 | 2417億7608万 | -4.86% | - | 5.77 |
| 05/28 | 4,082 | 4,146 | 3,963 | 4,050 | -3.85% | 682,300 | 2254億6469万 | -11.94% | - | 5.38 |
| 05/27 | 4,300 | 4,335 | 4,186 | 4,212 | -2.77% | 414,800 | 2344億8327万 | -9.17% | - | 5.59 |
| 05/26 | 4,300 | 4,469 | 4,277 | 4,332 | +0.46% | 388,000 | 2411億6371万 | -7.3% | - | 5.75 |
| 05/25 | 4,326 | 4,335 | 4,215 | 4,312 | +0.02% | 228,100 | 2400億5030万 | -7.92% | - | 5.72 |
| 05/22 | 4,250 | 4,353 | 4,177 | 4,311 | -0.07% | 267,700 | 2399億9463万 | -7.59% | - | 5.72 |
| 05/21 | 4,321 | 4,421 | 4,268 | 4,314 | -0.16% | 268,200 | 2401億6164万 | -6.97% | - | 5.73 |
| 05/20 | 4,360 | 4,416 | 4,235 | 4,321 | -3.79% | 736,800 | 2405億5134万 | -6.25% | - | 5.74 |
| 05/19 | 4,200 | 4,491 | 4,164 | 4,491 | +10.83% | 749,900 | 2500億1529万 | -2.16% | - | 5.96 |
| 05/18 | 4,345 | 4,368 | 4,045 | 4,052 | -8.22% | 480,500 | 2255億7603万 | -11.3% | - | 5.38 |
| 05/15 | 4,380 | 4,448 | 4,329 | 4,415 | +2.51% | 336,600 | 2457億8434万 | -3.16% | - | 5.86 |
| 05/14 | 4,370 | 4,372 | 4,151 | 4,307 | -4.44% | 524,400 | 2397億7195万 | -4.94% | - | 5.72 |
| 05/13 | 4,467 | 4,532 | 4,395 | 4,507 | +1.49% | 312,200 | 2509億601万 | +0.02% | - | 5.98 |
| 05/12 | 4,424 | 4,508 | 4,153 | 4,441 | 0% | 812,700 | 2472億3177万 | -0.63% | - | 5.9 |
| 05/11 | 4,705 | 4,708 | 4,426 | 4,441 | -6.23% | 872,700 | 2472億3177万 | +0.11% | - | 5.9 |
| 05/08 | 4,822 | 5,020 | 4,694 | 4,736 | +2.05% | 808,200 | 2636億5451万 | +7.69% | - | 6.29 |
| 05/07 | 4,535 | 4,711 | 4,495 | 4,641 | -1.69% | 984,000 | 2583億6583万 | +6.86% | - | 6.16 |
| 05/01 | 4,630 | 4,795 | 4,629 | 4,721 | -0.08% | 318,900 | 2628億1945万 | +9.77% | - | 6.27 |
| 04/30 | 4,653 | 4,843 | 4,635 | 4,725 | +0.43% | 372,400 | 2630億4213万 | +11.05% | - | 6.27 |
| 04/28 | 4,581 | 4,765 | 4,573 | 4,705 | +2.62% | 695,600 | 2619億2873万 | +11.73% | - | 6.25 |
| 04/27 | 4,906 | 4,931 | 4,585 | 4,585 | -6.83% | 742,400 | 2552億4829万 | +10.3% | - | 6.09 |
| 04/24 | 4,757 | 5,070 | 4,618 | 4,921 | +0.49% | 1,028,300 | 2739億5351万 | +20.08% | - | 6.53 |
| 04/23 | 5,402 | 5,457 | 4,814 | 4,897 | -12.55% | 1,393,700 | 2726億1742万 | +21.66% | - | 6.5 |
| 04/22 | 5,808 | 5,869 | 5,501 | 5,600 | -2.63% | 1,433,000 | 3117億5364万 | +41.59% | - | 7.43 |
| 04/21 | 5,269 | 5,782 | 5,238 | 5,751 | +11.02% | 1,682,700 | 3201億5986万 | +49.22% | - | 7.63 |
| 04/20 | 5,000 | 5,180 | 4,950 | 5,180 | +3.6% | 668,900 | 2883億7212万 | +38.06% | - | 6.88 |
| 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% | - | 4.22 |
| 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 |
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 | 660億6241万 | 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 | 4,935 2026/7/10 | 503,500 | 2747億3290万 | +15.63% 4,268 | |||
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）
- 2026/07/10 vs 2025/12/30
- 6%（1.06倍）
- 過去安値
1,320円（2018/12/18） - 274%（3.74倍）
4,935円（7/10）
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。
