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
2024
09/18	2,526	2,637	2,500	2,552	+2.16%	22,053,600	4183億9773万	+10.14%	31.08	5.82
09/17	2,407	2,498	2,350	2,498	+4.43%	15,207,600	4095億4448万	+8.51%	30.42	5.7
09/13	2,422	2,510	2,383	2,392	-0.75%	16,921,200	3921億6589万	+4.64%	29.13	5.46
09/12	2,440	2,504	2,383	2,410	+1.82%	16,946,500	3951億1697万	+5.98%	29.35	5.5
09/11	2,484	2,523	2,349	2,367	-3.98%	17,933,900	3880億6717万	+4.83%	28.83	5.4
09/10	2,514	2,589	2,410	2,465	-1.24%	20,048,500	4041億3417万	+9.9%	30.02	5.63
09/09	2,302	2,499	2,294	2,496	+5.14%	22,135,200	4092億1658万	+12.58%	30.4	5.7
09/06	2,420	2,433	2,322	2,374	-2.67%	18,352,900	3892億1481万	+8.11%	28.91	5.42
09/05	2,293	2,454	2,285	2,439	+4.1%	14,856,800	3998億7149万	+11.47%	29.71	5.57
09/04	2,406	2,438	2,312	2,343	-6.5%	19,616,300	3841億3239万	+7.53%	28.54	5.35
09/03	2,359	2,550	2,356	2,506	+6.23%	19,418,100	4108億5607万	+15.11%	30.52	5.72
09/02	2,362	2,384	2,320	2,359	-0.63%	7,950,800	3867億5558万	+8.71%	28.73	5.38
08/30	2,283	2,380	2,256	2,374	+4.31%	13,772,300	3892億1481万	+9.75%	28.91	5.42
08/29	2,212	2,297	2,192	2,276	+2.06%	10,203,100	3731億4781万	+5.61%	27.72	5.19
08/28	2,203	2,245	2,155	2,230	+0.04%	11,329,600	3656億616万	+3.43%	27.16	5.09
08/27	2,320	2,339	2,223	2,229	-3.04%	14,222,300	3654億4221万	+3.29%	27.15	5.09
08/26	2,336	2,354	2,215	2,299	-1.75%	13,619,500	3769億1864万	+6.48%	28	5.25
08/23	2,330	2,389	2,301	2,340	-1.56%	13,672,200	3836億4055万	+8.28%	28.5	5.34
08/22	2,224	2,400	2,209	2,377	+7.56%	19,675,500	3897億666万	+10%	28.95	5.42
08/21	2,174	2,289	2,163	2,210	+1.14%	13,465,500	3623億2718万	+2.13%	26.92	5.04
08/20	2,035	2,188	2,022	2,185	+8.65%	19,469,500	3582億2846万	+0.64%	26.61	4.99
08/19	2,050	2,059	1,981	2,011	-2.94%	7,955,300	3297億134万	-7.71%	24.49	4.59
08/16	2,138	2,156	2,054	2,072	-1.15%	9,073,200	3395億7927万	-5.47%	25.24	4.73
08/15	2,021	2,104	1,968	2,096	+3.71%	11,817,200	3435億1262万	-4.94%	25.53	4.78
08/14	2,175	2,190	1,941	2,021	-7.08%	21,056,500	3312億2090万	-8.92%	24.61	4.61
08/13	2,150	2,202	2,126	2,175	+3.57%	5,414,500	3564億5990万	-2.73%	26.49	4.96
08/09	2,091	2,156	2,073	2,100	+0.67%	6,059,900	3441億6818万	-6.5%	25.58	4.79
08/08	2,006	2,115	1,984	2,086	+3.63%	6,104,500	3418億7372万	-7.45%	25.41	4.76
08/07	1,950	2,068	1,950	2,013	+0.65%	6,125,400	3299億978万	-10.93%	24.52	4.59
08/06	2,000	2,025	1,928	2,000	+10.8%	6,865,000	3277億7922万	-11.86%	24.36	4.56
08/05	1,898	1,972	1,780	1,805	-8.75%	10,000,500	2958億2074万	-20.59%	21.98	4.12
08/02	2,056	2,066	1,978	1,978	-8.6%	7,769,000	3241億7364万	-13.28%	24.09	4.51
08/01	2,222	2,243	2,140	2,164	-3.18%	4,358,000	3546億5711万	-5.17%	26.36	4.94
07/31	2,287	2,296	2,175	2,235	-1.97%	6,190,500	3662億9327万	-1.72%	27.22	5.1
07/30	2,323	2,324	2,239	2,280	-1.85%	5,294,500	3736億6831万	+0.75%	27.77	5.2
07/29	2,210	2,355	2,210	2,323	+6.07%	7,251,500	3807億1556万	+3.34%	28.29	5.3
07/26	2,194	2,220	2,163	2,190	-0.05%	4,968,400	3589億1824万	-2.06%	26.67	5
07/25	2,245	2,277	2,187	2,191	-4.2%	7,949,400	3590億8213万	-1.66%	26.69	5
07/24	2,262	2,323	2,261	2,287	+0.48%	5,816,000	3748億1553万	+2.97%	27.85	5.22
07/23	2,285	2,310	2,259	2,276	+0.44%	3,480,400	3730億1275万	+2.99%	27.72	5.19
07/22	2,359	2,361	2,264	2,266	-3.16%	4,747,000	3711億7071万	+2.86%	27.6	5.17
07/19	2,332	2,370	2,317	2,340	-0.21%	3,939,400	3832億9191万	+6.41%	28.5	5.34
07/18	2,462	2,514	2,345	2,345	-4.79%	10,916,600	3841億1091万	+6.98%	28.56	5.35
07/17	2,398	2,467	2,388	2,463	+3.57%	6,850,600	4034億3931万	+12.77%	30	5.62
07/16	2,417	2,426	2,365	2,378	-0.46%	5,269,700	3895億1631万	+9.43%	28.96	5.43
07/12	2,319	2,402	2,271	2,389	+2.8%	11,616,900	3913億1811万	+10.45%	29.1	5.45
07/11	2,375	2,383	2,230	2,324	-3.05%	14,528,300	3806億7111万	+7.89%	28.31	5.3
07/10	2,425	2,446	2,377	2,397	-2.04%	8,238,600	3926億2851万	+11.8%	29.19	5.47
07/09	2,423	2,511	2,394	2,447	-0.29%	14,908,300	4008億1851万	+14.77%	29.8	5.58
07/08	2,380	2,458	2,371	2,454	+1.91%	7,065,400	4019億6511万	+15.86%	29.89	5.6
07/05	2,300	2,433	2,300	2,408	+4.33%	13,492,700	3944億3031万	+14.56%	29.33	5.5
07/04	2,250	2,327	2,248	2,308	+2.94%	8,524,500	3780億5031万	+11.01%	28.11	5.27
07/03	2,208	2,252	2,176	2,242	+0.63%	9,912,900	3672億3951万	+8.99%	27.31	5.12
07/02	2,096	2,232	2,093	2,228	+5.94%	13,451,500	3649億4631万	+9.27%	27.14	5.08
07/01	2,038	2,114	2,033	2,103	+5.26%	8,096,200	3444億7132万	+3.9%	25.61	4.8
06/28	2,041	2,082	1,995	1,998	-0.55%	6,361,600	3272億7232万	-0.79%	24.31	4.56
06/27	1,945	2,009	1,945	2,009	+2.6%	4,850,800	3290億7412万	0%	24.45	4.58
06/26	1,970	1,990	1,953	1,958	-0.46%	4,983,700	3207億2032万	-2.25%	23.83	4.46
06/25	1,922	1,983	1,909	1,967	+2.66%	5,747,100	3221億9452万	-1.65%	23.94	4.49
06/24	1,986	1,988	1,906	1,916	-4.72%	10,018,300	3138億4073万	-3.96%	23.31	4.37
06/21	1,984	2,041	1,983	2,011	+1.41%	5,644,400	3293億5595万	+0.75%	24.47	4.58
06/20	2,023	2,047	1,983	1,983	-2.03%	4,234,900	3247億7019万	-0.4%	24.13	4.52
06/19	2,015	2,032	1,987	2,024	-0.2%	4,116,000	3314億8506万	+1.91%	24.63	4.61
06/18	2,080	2,090	1,968	2,028	-3.15%	9,220,200	3321億4016万	+2.32%	24.67	4.62
06/17	2,167	2,178	2,084	2,094	-3.41%	4,678,200	3429億4946万	+5.7%	25.48	4.77
06/14	2,144	2,182	2,114	2,168	+0.88%	7,065,900	3550億6897万	+9.94%	26.38	4.94
06/13	2,175	2,192	2,141	2,149	-0.42%	5,197,900	3519億5721万	+9.53%	26.15	4.9
06/12	2,211	2,221	2,143	2,158	-1.55%	7,917,000	3534億3120万	+10.84%	26.26	4.92
06/11	2,121	2,192	2,105	2,192	+3.25%	7,857,500	3589億9963万	+13.46%	26.67	5
06/10	2,118	2,172	2,107	2,123	-1.3%	7,095,800	3476億9900万	+10.8%	25.83	4.84
06/07	2,130	2,182	2,122	2,151	+2.92%	10,901,300	3522億8476万	+13.09%	26.17	4.9
06/06	2,131	2,133	2,019	2,090	-0.38%	8,551,200	3422億9435万	+10.7%	25.43	4.76
06/05	2,090	2,117	2,051	2,098	+0.33%	7,536,900	3436億457万	+11.71%	25.53	4.78
06/04	2,015	2,115	2,002	2,091	+2.1%	12,725,000	3424億5813万	+12.12%	25.44	4.77
06/03	1,869	2,068	1,866	2,048	+11.73%	20,246,100	3354億1571万	+10.52%	24.92	4.67
05/31	1,765	1,840	1,762	1,833	+3.85%	3,785,300	3002億361万	-0.6%	22.3	4.18
05/30	1,750	1,781	1,748	1,765	-0.79%	3,081,300	2890億6676万	-4.08%	21.47	4.02
05/29	1,859	1,860	1,779	1,779	-4.35%	4,588,100	2913億5964万	-3.37%	21.64	4.06
05/28	1,865	1,896	1,817	1,860	-0.43%	4,696,800	3046億2559万	+1.14%	22.63	4.24
05/27	1,852	1,883	1,846	1,868	+0.59%	2,890,400	3059億3581万	+1.85%	22.73	4.26
05/24	1,834	1,879	1,794	1,857	-0.91%	4,939,000	3041億3426万	+1.53%	22.59	4.23
05/23	1,880	1,904	1,841	1,874	+0.32%	4,036,300	3069億1848万	+2.63%	22.8	4.27
05/22	1,823	1,874	1,816	1,868	+0.81%	3,004,300	3059億3581万	+2.58%	22.73	4.26
05/21	1,900	1,922	1,849	1,853	-4.09%	4,026,500	3034億7054万	+1.93%	22.54	4.22
05/20	1,894	1,947	1,877	1,932	+2.77%	4,165,500	3164億857万	+6.39%	23.51	4.4
05/17	1,862	1,903	1,858	1,880	+0.43%	2,863,000	3078億9240万	+3.7%	22.87	4.29
05/16	1,928	1,933	1,838	1,872	-2.95%	5,930,400	3063億8555万	+3.25%	22.76	4.27
05/15	1,995	2,020	1,926	1,929	-3.55%	5,069,500	3157億1460万	+6.46%	23.45	4.39
05/14	1,908	2,080	1,901	2,000	+7.07%	14,522,400	3273億3499万	+10.62%	24.32	4.56
05/13	1,914	1,914	1,854	1,868	-2.61%	4,988,100	3057億3088万	+3.72%	22.71	4.26
05/10	1,838	1,930	1,817	1,918	+9.1%	12,625,800	3139億1425万	+6.5%	23.32	4.37
05/09	1,767	1,780	1,726	1,758	-1.4%	4,777,700	2877億2745万	-2.33%	21.37	4.01
05/08	1,796	1,801	1,772	1,783	-1.11%	3,533,900	2918億1914万	-1.27%	21.68	4.06
05/07	1,799	1,830	1,790	1,803	+2.04%	4,062,500	2950億9249万	-0.61%	21.92	4.11
05/02	1,805	1,812	1,765	1,767	-2.21%	3,453,900	2892億46万	-2.86%	21.48	4.03
05/01	1,820	1,826	1,769	1,807	-1.95%	4,613,800	2957億4716万	-1.04%	21.97	4.12
04/30	1,800	1,843	1,794	1,843	+3.54%	3,577,600	3016億3919万	+0.55%	22.41	4.2
04/26	1,783	1,796	1,762	1,780	-0.22%	2,659,800	2913億2814万	-3.1%	21.64	4.06
04/25	1,808	1,808	1,766	1,784	-1.38%	3,222,900	2919億8281万	-3.36%	21.69	4.06
04/24	1,772	1,815	1,756	1,809	+3.37%	4,061,500	2960億7450万	-2.43%	21.99	4.12

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2018年 6月期	6,000 6/19	4,165 6/26	36,447,300 6/19	8119億8793万	5636億5495万	6137億6563万 6/29
2019年 6月期	4,975 7/23	1,704 12/26	7,072,200 5/28	6874億481万	2450億8254万	4308億5877万 6/28
2020年 6月期	3,530 6/30	1,557 3/19	10,594,700 11/8	5510億3304万	2400億6848万	5199億8070万 6/30
2021年 6月期	6,400 2/16	3,370 7/1	6,060,000 8/7	1兆50億	5260億5704万	9310億6331万 6/30
2022年 6月期	7,390 11/22	1,850 6/23	25,170,800 6/1	1兆1802億	2971億2525万	3135億8703万 6/30
2023年 6月期	3,519 6/21	1,885 10/3	41,432,500 11/1	5693億3431万	3032億4139万	5457億2159万 6/30
2024年 6月期	3,755 8/2	1,701 4/19	28,928,700 9/29	6100億5832万	2777億3250万	3274億5104万 6/28
最新	2,552 2024/9/18		22,053,600	4183億9773万

4385 メルカリ

時価総額

2024/04/24～2024/09/18

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート