メルカリ（4385）の時価総額の推移
- 2018年6月29日
- 6137億6563万
- 2019年6月28日
- 4308億5877万
- 2020年6月30日
- 5199億8070万
- 2021年6月30日
- 9310億6331万
- 2022年6月30日
- 3135億8703万
- 2023年6月30日
- 5457億2159万
- 2024年6月28日
- 3274億5104万
- 2025年6月30日
- 4400億198万
- 2026年6月30日
- 6757億5101万
2026/03/23～2026/08/17
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 | ||||||||||
| 08/17 | 4,831 | 4,893 | 4,610 | 4,610 | -4.97% | 2,077,200 | 7605億1405万 | +0.39% | 21.52 | 5.56 |
| 08/14 | 4,740 | 4,933 | 4,681 | 4,851 | +2.34% | 2,268,500 | 8002億7194万 | +5.62% | 22.64 | 5.85 |
| 08/13 | 4,730 | 4,811 | 4,705 | 4,740 | +0.15% | 1,251,800 | 7819億6022万 | +3.38% | 22.12 | 5.71 |
| 08/12 | 4,896 | 4,908 | 4,684 | 4,733 | -2.25% | 1,700,800 | 7808億542万 | +3.43% | 22.09 | 5.71 |
| 08/10 | 5,085 | 5,111 | 4,826 | 4,842 | -3.74% | 2,028,800 | 7987億8721万 | +6.09% | 22.6 | 5.84 |
| 08/07 | 4,941 | 5,079 | 4,796 | 5,030 | +2.21% | 3,178,800 | 8298億167万 | +10.65% | 23.48 | 6.06 |
| 08/06 | 4,760 | 5,007 | 4,699 | 4,921 | +11.59% | 5,659,800 | 8118億1988万 | +9.04% | 22.97 | 5.93 |
| 08/05 | 4,250 | 4,410 | 4,224 | 4,410 | +2.25% | 1,824,900 | 7275億1995万 | -1.41% | 20.58 | 5.32 |
| 08/04 | 4,315 | 4,389 | 4,286 | 4,313 | +0.91% | 1,147,300 | 7115億1781万 | -3.3% | 20.13 | 5.2 |
| 08/03 | 4,322 | 4,344 | 4,163 | 4,274 | -0.37% | 1,195,200 | 7050億8396万 | -3.87% | 19.95 | 5.15 |
| 07/31 | 4,302 | 4,391 | 4,244 | 4,290 | -1.88% | 1,222,100 | 7077億2349万 | -3.07% | 20.02 | 5.17 |
| 07/30 | 4,550 | 4,619 | 4,314 | 4,372 | -2.87% | 1,393,600 | 7212億5107万 | -0.86% | 20.4 | 5.27 |
| 07/29 | 4,550 | 4,579 | 4,423 | 4,501 | -0.9% | 1,483,100 | 7425億3227万 | +2.46% | 21.01 | 5.43 |
| 07/28 | 4,569 | 4,580 | 4,393 | 4,542 | +2% | 1,693,700 | 7492億9606万 | +3.96% | 21.2 | 5.47 |
| 07/27 | 4,368 | 4,462 | 4,327 | 4,453 | +4.78% | 1,709,500 | 7346億1368万 | +2.46% | 20.78 | 5.37 |
| 07/24 | 4,374 | 4,413 | 4,182 | 4,250 | -4.37% | 1,822,000 | 7011億2467万 | -1.67% | 19.84 | 5.12 |
| 07/23 | 4,450 | 4,471 | 4,385 | 4,444 | +0.61% | 1,307,800 | 7331億2895万 | +3.18% | 20.74 | 5.36 |
| 07/22 | 4,432 | 4,500 | 4,272 | 4,417 | -3.28% | 3,634,000 | 7286億7474万 | +3.06% | 20.61 | 5.32 |
| 07/21 | 4,658 | 4,675 | 4,511 | 4,567 | -1.06% | 1,444,000 | 7534億2032万 | +7.21% | 21.31 | 5.5 |
| 07/17 | 4,670 | 4,730 | 4,568 | 4,616 | -1.16% | 1,715,800 | 7615億387万 | +9.23% | 21.54 | 5.56 |
| 07/16 | 4,725 | 4,816 | 4,596 | 4,670 | -0.49% | 1,749,800 | 7704億1228万 | +11.43% | 21.8 | 5.63 |
| 07/15 | 4,713 | 4,804 | 4,675 | 4,693 | -1.63% | 1,179,500 | 7742億660万 | +13% | 21.9 | 5.66 |
| 07/14 | 4,724 | 4,860 | 4,694 | 4,771 | +1.25% | 1,408,500 | 7870億7430万 | +16.03% | 22.27 | 5.75 |
| 07/13 | 4,830 | 4,843 | 4,692 | 4,712 | -1.53% | 1,175,100 | 7773億4104万 | +15.8% | 21.99 | 5.68 |
| 07/10 | 4,720 | 4,853 | 4,642 | 4,785 | +3.64% | 2,497,300 | 7893億8389万 | +18.68% | 22.33 | 5.77 |
| 07/09 | 4,595 | 4,644 | 4,511 | 4,617 | -1.03% | 2,121,200 | 7616億6884万 | +15.54% | 21.55 | 5.57 |
| 07/08 | 4,580 | 4,693 | 4,505 | 4,665 | +3.39% | 2,195,300 | 7695億8743万 | +17.77% | 21.77 | 5.62 |
| 07/07 | 4,470 | 4,554 | 4,433 | 4,512 | +1.62% | 1,748,700 | 7443億4694万 | +14.66% | 21.06 | 5.44 |
| 07/06 | 4,398 | 4,446 | 4,363 | 4,440 | +1.09% | 1,121,100 | 7324億6906万 | +13.29% | 20.72 | 5.35 |
| 07/03 | 4,329 | 4,401 | 4,263 | 4,392 | +4.85% | 2,386,900 | 7245億5048万 | +12.38% | 20.5 | 5.29 |
| 07/02 | 4,010 | 4,298 | 3,977 | 4,189 | +6.62% | 2,612,500 | 6910億6147万 | +7.36% | 19.55 | 5.05 |
| 07/01 | 4,020 | 4,123 | 3,929 | 3,929 | -3.94% | 1,383,700 | 6481億6913万 | +0.82% | 18.34 | 4.74 |
| 06/30 | 3,999 | 4,183 | 3,986 | 4,090 | +3.28% | 2,093,500 | 6747億2938万 | +4.82% | 19.06 | 4.92 |
| 06/29 | 3,833 | 3,974 | 3,827 | 3,960 | +5.24% | 1,478,000 | 6532億8322万 | +1.51% | 18.45 | 4.77 |
| 06/26 | 3,866 | 3,910 | 3,736 | 3,763 | -3.71% | 1,172,200 | 6207億8403万 | -3.78% | 17.54 | 4.53 |
| 06/25 | 3,999 | 4,015 | 3,908 | 3,908 | -0.69% | 1,219,000 | 6447億475万 | -0.53% | 18.21 | 4.7 |
| 06/24 | 3,950 | 4,076 | 3,892 | 3,935 | +0.9% | 1,869,000 | 6491億5896万 | -0.03% | 18.34 | 4.74 |
| 06/23 | 4,210 | 4,224 | 3,857 | 3,900 | -1.64% | 2,872,400 | 6433億8499万 | -1.19% | 18.17 | 4.69 |
| 06/22 | 3,800 | 3,996 | 3,800 | 3,965 | +2.45% | 1,561,900 | 6541億807万 | +0.15% | 18.48 | 4.77 |
| 06/19 | 3,811 | 3,898 | 3,742 | 3,870 | +0.42% | 1,645,700 | 6384億3587万 | -2.37% | 18.03 | 4.66 |
| 06/18 | 3,898 | 3,901 | 3,797 | 3,854 | -2.13% | 2,147,600 | 6357億9634万 | -3.07% | 17.96 | 4.64 |
| 06/17 | 3,908 | 4,065 | 3,874 | 3,938 | +4.51% | 3,157,900 | 6496億5387万 | -1.28% | 18.35 | 4.74 |
| 06/16 | 3,745 | 3,785 | 3,647 | 3,768 | +1.29% | 1,492,700 | 6216億888万 | -5.8% | 17.56 | 4.53 |
| 06/15 | 3,738 | 3,810 | 3,678 | 3,720 | -0.27% | 1,406,600 | 6136億9030万 | -7.05% | 17.34 | 4.48 |
| 06/12 | 3,770 | 3,775 | 3,658 | 3,730 | +0.38% | 1,281,600 | 6153億4000万 | -6.94% | 17.38 | 4.49 |
| 06/11 | 3,662 | 3,788 | 3,625 | 3,716 | +0.92% | 1,389,800 | 6130億3041万 | -7.59% | 17.32 | 4.47 |
| 06/10 | 3,636 | 3,694 | 3,612 | 3,682 | +0.11% | 1,688,800 | 6074億2142万 | -8.61% | 17.16 | 4.43 |
| 06/09 | 3,752 | 3,752 | 3,562 | 3,678 | -3.11% | 2,666,600 | 6067億6153万 | -8.87% | 17.14 | 4.43 |
| 06/08 | 3,874 | 3,889 | 3,773 | 3,796 | -2.01% | 1,738,200 | 6262億2805万 | -6.04% | 17.69 | 4.57 |
| 06/05 | 3,825 | 3,942 | 3,769 | 3,874 | +3.17% | 2,166,000 | 6390億9575万 | -4.18% | 18.05 | 4.66 |
| 06/04 | 3,881 | 3,895 | 3,740 | 3,755 | -6.41% | 1,857,700 | 6194億6426万 | -7.08% | 17.5 | 4.52 |
| 06/03 | 4,002 | 4,043 | 3,808 | 4,012 | -2.5% | 1,950,400 | 6618億6169万 | -0.94% | 18.7 | 4.83 |
| 06/02 | 4,150 | 4,155 | 4,042 | 4,115 | -1.08% | 1,166,200 | 6788億5365万 | +1.55% | 19.18 | 4.95 |
| 06/01 | 4,222 | 4,328 | 4,159 | 4,160 | -1.86% | 1,271,900 | 6862億7732万 | +2.69% | 19.39 | 5.01 |
| 05/29 | 4,071 | 4,249 | 4,071 | 4,239 | +4.13% | 1,491,500 | 6993億999万 | +4.72% | 19.75 | 5.1 |
| 05/28 | 4,056 | 4,097 | 4,009 | 4,071 | +0.37% | 1,295,000 | 6715億9495万 | +0.82% | 18.97 | 4.9 |
| 05/27 | 4,128 | 4,148 | 4,006 | 4,056 | -0.25% | 1,384,600 | 6691億2039万 | +0.62% | 18.9 | 4.88 |
| 05/26 | 4,210 | 4,222 | 4,066 | 4,066 | -3.53% | 1,244,600 | 6707億7009万 | +0.97% | 18.95 | 4.89 |
| 05/25 | 4,150 | 4,257 | 4,031 | 4,215 | +0.33% | 1,671,100 | 6953億5070万 | +4.93% | 19.64 | 5.07 |
| 05/22 | 4,045 | 4,248 | 4,036 | 4,201 | +3.02% | 1,421,400 | 6930億4111万 | +5.18% | 19.58 | 5.06 |
| 05/21 | 4,288 | 4,296 | 4,052 | 4,078 | -3.32% | 1,543,000 | 6727億4974万 | +2.72% | 19 | 4.91 |
| 05/20 | 4,300 | 4,330 | 4,176 | 4,218 | +0.21% | 1,357,100 | 6958億4561万 | +6.76% | 19.66 | 5.08 |
| 05/19 | 4,160 | 4,215 | 4,106 | 4,209 | +3.36% | 1,650,900 | 6943億6088万 | +6.99% | 19.61 | 5.07 |
| 05/18 | 4,188 | 4,188 | 4,016 | 4,072 | -2.42% | 1,436,300 | 6717億5992万 | +3.8% | 18.98 | 4.9 |
| 05/15 | 4,260 | 4,277 | 4,133 | 4,173 | -0.48% | 2,084,700 | 6884億2194万 | +6.51% | 19.45 | 5.02 |
| 05/14 | 4,165 | 4,222 | 4,112 | 4,193 | -0.05% | 2,051,700 | 6917億2135万 | +7.29% | 19.54 | 5.05 |
| 05/13 | 3,860 | 4,195 | 3,846 | 4,195 | +9.99% | 3,594,400 | 6920億5129万 | +7.59% | 19.55 | 5.05 |
| 05/12 | 4,136 | 4,145 | 3,653 | 3,814 | -1.9% | 6,980,400 | 6291億9752万 | -1.88% | 17.77 | 4.59 |
| 05/11 | 4,066 | 4,069 | 3,880 | 3,888 | -3.81% | 2,234,200 | 6414億534万 | -0.05% | 18.12 | 4.68 |
| 05/08 | 3,977 | 4,083 | 3,956 | 4,042 | +3.06% | 1,819,700 | 6668億1080万 | +4.12% | 18.84 | 4.86 |
| 05/07 | 3,820 | 3,964 | 3,775 | 3,922 | +1.74% | 1,667,000 | 6470億1434万 | +1.4% | 18.28 | 4.72 |
| 05/01 | 3,769 | 3,885 | 3,768 | 3,855 | +2.15% | 1,166,700 | 6359億6131万 | -0.18% | 17.96 | 4.64 |
| 04/30 | 3,766 | 3,840 | 3,725 | 3,774 | -2.56% | 1,915,700 | 6225億9870万 | -2% | 17.59 | 4.54 |
| 04/28 | 3,825 | 3,903 | 3,776 | 3,873 | +1.25% | 1,483,900 | 6389億3078万 | +0.78% | 18.05 | 4.66 |
| 04/27 | 3,815 | 3,875 | 3,751 | 3,825 | -4.26% | 2,094,000 | 6310億1220万 | -0.13% | 17.82 | 4.6 |
| 04/24 | 4,034 | 4,060 | 3,978 | 3,995 | -1.58% | 1,231,700 | 6590億5719万 | +4.77% | 18.62 | 4.81 |
| 04/23 | 4,014 | 4,090 | 3,982 | 4,059 | -0.27% | 1,485,000 | 6696億1530万 | +7.01% | 18.92 | 4.89 |
| 04/22 | 4,149 | 4,185 | 4,041 | 4,070 | -0.93% | 1,428,600 | 6714億2997万 | +7.87% | 18.97 | 4.9 |
| 04/21 | 4,017 | 4,108 | 3,985 | 4,108 | +3.29% | 2,171,500 | 6776億9885万 | +9.55% | 19.14 | 4.94 |
| 04/20 | 3,890 | 3,993 | 3,870 | 3,977 | +2.11% | 1,242,800 | 6560億8772万 | +6.79% | 18.53 | 4.79 |
| 04/17 | 3,933 | 4,014 | 3,895 | 3,895 | -1.44% | 1,196,300 | 6425億6014万 | +5.18% | 18.15 | 4.69 |
| 04/16 | 3,918 | 3,994 | 3,884 | 3,952 | +3.27% | 1,448,200 | 6519億6345万 | +7.27% | 18.42 | 4.76 |
| 04/15 | 3,686 | 3,869 | 3,673 | 3,827 | +5.43% | 2,028,100 | 6313億4214万 | +4.39% | 17.83 | 4.61 |
| 04/14 | 3,627 | 3,645 | 3,546 | 3,630 | +0.78% | 1,380,700 | 5988億4295万 | -0.77% | 16.92 | 4.37 |
| 04/13 | 3,568 | 3,655 | 3,546 | 3,602 | -0.3% | 1,590,400 | 5942億2378万 | -1.34% | 16.79 | 4.34 |
| 04/10 | 3,778 | 3,787 | 3,577 | 3,613 | -4.87% | 2,860,600 | 5960億3845万 | -0.93% | 16.84 | 4.35 |
| 04/09 | 3,850 | 3,906 | 3,773 | 3,798 | -2.91% | 1,832,600 | 6265億5800万 | +4.43% | 17.7 | 4.57 |
| 04/08 | 4,000 | 4,060 | 3,853 | 3,912 | -1.01% | 2,622,200 | 6453億6463万 | +8.13% | 18.23 | 4.71 |
| 04/07 | 4,096 | 4,106 | 3,875 | 3,952 | +0.56% | 2,225,600 | 6519億6345万 | +9.81% | 18.42 | 4.76 |
| 04/06 | 3,964 | 3,996 | 3,908 | 3,930 | -0.83% | 1,105,000 | 6483億3410万 | +9.72% | 18.31 | 4.73 |
| 04/03 | 3,958 | 3,983 | 3,920 | 3,963 | +1.51% | 1,437,400 | 6537億7813万 | +10.95% | 18.47 | 4.77 |
| 04/02 | 3,900 | 3,971 | 3,827 | 3,904 | +0.33% | 1,789,100 | 6440億4487万 | +9.72% | 18.19 | 4.7 |
| 04/01 | 3,778 | 3,891 | 3,760 | 3,891 | +5.99% | 2,251,600 | 6419億25万 | +9.92% | 18.13 | 4.68 |
| 03/31 | 3,743 | 3,777 | 3,662 | 3,671 | -0.89% | 2,119,900 | 6056億674万 | +4.29% | 17.11 | 5.04 |
| 03/30 | 3,676 | 3,712 | 3,623 | 3,704 | -1.59% | 1,842,800 | 6110億5077万 | +5.32% | 17.26 | 5.09 |
| 03/27 | 3,630 | 3,771 | 3,626 | 3,764 | +5.08% | 2,536,200 | 6209億4900万 | +7.3% | 17.54 | 5.17 |
| 03/26 | 3,595 | 3,635 | 3,525 | 3,582 | -0.08% | 1,155,900 | 5909億2437万 | +2.49% | 16.69 | 4.92 |
| 03/25 | 3,548 | 3,587 | 3,522 | 3,585 | +1.33% | 1,339,000 | 5914億1928万 | +2.69% | 16.71 | 4.92 |
| 03/24 | 3,444 | 3,546 | 3,441 | 3,538 | +3.97% | 1,765,800 | 5836億6566万 | +1.4% | 16.49 | 4.86 |
| 03/23 | 3,405 | 3,435 | 3,361 | 3,403 | -2.66% | 1,199,400 | 5613億9464万 | -2.38% | 15.86 | 4.67 |
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 | |
| 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 |
| 2025年 6月期 | 2,871 6/19 | 1,631 1/14 | 34,456,600 11/6 | 4722億1019万 | 2676億6850万 | 4400億198万 6/30 |
| 2026年 6月期 | 4,330 5/20 | 2,069 10/14 | 19,313,600 8/6 | - | 3406億423万 | 6757億5101万 6/30 |
| 最新 | 4,610 2026/8/17 | 2,077,200 | 7616億6858万 | |||
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。
