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
2025
06/05	2,380	2,625	2,322	2,491	+4.1%	19,902,800	4097億936万	+12.97%	30.44	4.84
05/30	2,325	2,418	2,323	2,393	+3.06%	16,095,900	3935億9073万	+9.67%	29.24	4.65
05/23	2,328	2,456	2,314	2,322	-0.94%	21,375,400	3819億1294万	+7.3%	28.37	4.51
05/16	2,358	2,435	2,260	2,344	-1.76%	23,871,600	3853億3890万	+8.77%	28.64	4.55
05/09	2,295	2,498	2,279	2,386	+5.34%	49,145,000	3922億4344万	+11.55%	29.15	4.63
05/02	2,326	2,326	2,249	2,265	-1.13%	10,962,600	3723億5180万	+6.99%	27.68	4.4
04/25	2,312	2,411	2,281	2,291	-1.25%	23,405,400	3766億2604万	+8.53%	27.99	4.45
04/18	2,257	2,342	2,163	2,320	+2.93%	17,302,400	3812億597万	+10.32%	28.35	4.5
04/11	1,960	2,263	1,925	2,254	+4.35%	27,002,000	3703億6132万	+7.03%	27.54	4.38
04/04	2,440	2,451	2,122	2,160	-12.94%	22,542,300	3549億1590万	+2.18%	26.39	4.19
03/28	2,635	2,671	2,461	2,481	-5.81%	26,932,900	4076億6035万	+16.42%	30.31	4.81
03/21	2,450	2,659	2,416	2,634	+7.2%	37,476,700	4327億9812万	+23.14%	32.18	5.11
03/14	2,396	2,483	2,288	2,457	+3.41%	28,717,600	4037億1488万	+14.76%	30.02	4.77
03/07	2,359	2,479	2,296	2,376	+1.58%	27,492,000	3904億559万	+11.08%	29.03	4.61
02/28	2,281	2,398	2,257	2,339	+1.7%	19,413,100	3843億2605万	+9.4%	28.58	4.54
02/21	2,440	2,455	2,239	2,300	-3.77%	29,631,900	3779億1787万	+7.48%	28.1	4.46
02/14	2,294	2,449	2,238	2,390	+3.6%	66,412,400	3925億535万	+11.63%	29.2	4.63
02/07	1,850	2,307	1,829	2,307	+22.13%	31,767,100	3788億7441万	+8.36%	28.19	4.47
01/31	1,810	1,963	1,808	1,889	+5.41%	25,743,900	3102億2703万	-10.9%	23.08	3.66
01/24	1,696	1,844	1,689	1,792	+6.92%	23,995,300	2942億9690万	-15.63%	21.9	3.47
01/17	1,685	1,726	1,631	1,676	-1.59%	20,787,100	2750億5359万	-21.68%	20.48	3.25
01/10	1,804	1,809	1,672	1,703	-6.02%	27,430,200	2794億8465万	-21.38%	20.81	3.3
2024
12/27	1,838	1,868	1,756	1,812	-0.71%	24,575,500	2973億7298万	-17.41%	22.14	3.7
12/20	1,900	1,918	1,789	1,825	-4.9%	23,021,400	2995億645万	-17.72%	22.3	3.73
12/13	1,898	1,967	1,862	1,919	+0.16%	25,729,000	3149億3308万	-13.75%	23.45	3.92
12/06	1,945	1,962	1,873	1,916	-1.64%	36,056,100	3144億4074万	-14%	23.41	3.91
11/29	2,076	2,089	1,872	1,948	-7.15%	66,903,000	3196億9236万	-12.96%	23.8	3.98
11/22	1,906	2,134	1,905	2,098	+8.99%	70,730,500	3443億933万	-6.63%	25.63	4.28
11/15	1,850	1,973	1,786	1,925	+3.49%	60,653,600	3157億5501万	-13.91%	23.52	3.93
11/08	2,118	2,172	1,815	1,860	-11.64%	73,795,300	3050億9315万	-16.7%	22.73	3.8
11/01	2,089	2,173	2,077	2,105	+0.38%	50,210,600	3452億8015万	-5.77%	25.72	4.3
10/25	2,412	2,441	2,067	2,097	-12.26%	59,568,900	3439億6792万	-5.84%	25.62	4.28
10/18	2,465	2,590	2,387	2,390	-2.41%	63,560,800	3918億4517万	+8%	29.2	4.88
10/11	2,622	2,686	2,434	2,449	-5.44%	80,298,100	4015億1833万	+11.88%	29.92	5
10/04	2,594	2,635	2,409	2,590	-3.36%	69,092,400	4246億3556万	+19.91%	31.65	5.28
09/27	2,703	2,716	2,562	2,680	-0.19%	62,351,000	4393億9123万	+25.88%	32.75	5.92
09/20	2,407	2,774	2,350	2,685	+12.25%	105,889,200	4402億294万	+28.16%	32.81	5.93
09/13	2,302	2,589	2,294	2,392	+0.76%	116,120,500	3921億6589万	+15.78%	29.23	5.29
09/06	2,362	2,550	2,285	2,374	0%	88,145,700	3892億1481万	+15.8%	29.01	5.25
08/30	2,336	2,380	2,155	2,374	+1.45%	76,766,300	3892億1481万	+16.77%	29.01	5.25
08/23	2,050	2,400	1,981	2,340	+12.93%	82,193,300	3836億4055万	+15.96%	28.59	5.17
08/16	2,150	2,202	1,941	2,072	-1.33%	52,775,900	3395億7927万	+3.14%	25.32	4.58
08/09	1,898	2,156	1,780	2,100	+6.17%	45,155,800	3441億6818万	+4.53%	25.66	4.64
08/02	2,210	2,355	1,978	1,978	-9.68%	38,115,000	3241億7364万	-1.59%	24.17	4.37
07/26	2,359	2,361	2,163	2,190	-6.41%	31,708,200	3589億1824万	+7.93%	26.76	4.84
07/19	2,417	2,514	2,317	2,340	-2.05%	32,246,000	3832億9191万	+14.87%	28.59	5.17
07/12	2,380	2,511	2,230	2,389	-0.79%	63,422,900	3913億1811万	+16.99%	29.19	5.28
07/05	2,038	2,433	2,033	2,408	+20.52%	61,574,000	3944億3031万	+17.87%	29.42	5.32
06/28	1,986	2,082	1,906	1,998	-0.65%	41,979,800	3272億7232万	-2.44%	24.31	4.56
06/21	2,167	2,178	1,968	2,011	-7.24%	32,571,900	3293億5595万	-2.66%	24.47	4.58
06/14	2,118	2,221	2,105	2,168	+0.79%	42,229,900	3550億6897万	+3.73%	26.38	4.94
06/07	1,869	2,182	1,866	2,151	+17.35%	80,206,600	3522億8476万	+2.19%	26.17	4.9
05/31	1,852	1,896	1,748	1,833	-1.29%	21,932,300	3002億361万	-13.74%	22.3	4.18
05/24	1,894	1,947	1,794	1,857	-1.22%	24,337,100	3041億3426万	-13.95%	22.59	4.23
05/17	1,914	2,080	1,838	1,880	-1.98%	38,361,500	3078億9240万	-14.39%	22.87	4.29
05/10	1,799	1,930	1,726	1,918	+8.55%	29,062,400	3139億1425万	-14.38%	23.32	4.37
05/02	1,800	1,843	1,765	1,767	-0.73%	15,222,900	2892億46万	-22.74%	21.48	4.03
04/26	1,736	1,815	1,732	1,780	+2.83%	21,167,900	2913億2814万	-24.22%	21.64	4.06
04/19	1,785	1,833	1,701	1,731	-4.36%	27,075,100	2826億3078万	-28.02%	21	3.93
04/12	1,835	1,895	1,779	1,810	-0.71%	21,128,300	2955億2958万	-26.27%	21.95	4.11
04/05	1,980	1,980	1,796	1,823	-7.32%	23,694,000	2976億5217万	-27.23%	22.11	4.14
03/29	2,056	2,077	1,911	1,967	-1.3%	28,292,700	3211億6392万	-23.16%	23.86	4.8
03/22	1,952	2,020	1,933	1,993	+1.89%	18,381,500	3254億909万	-23.46%	24.17	4.86
03/15	1,966	2,019	1,945	1,956	-1.36%	21,168,900	3193億6788万	-26.27%	23.73	4.77
03/08	2,124	2,145	1,966	1,983	-6.2%	26,930,200	3237億7633万	-26.61%	24.05	4.84
03/01	2,080	2,144	2,026	2,114	+1.2%	28,233,000	3451億6549万	-23.1%	25.64	5.16
02/22	2,148	2,210	2,083	2,089	-1.79%	25,542,800	3410億8359万	-25.15%	25.34	5.1
02/16	2,460	2,502	2,000	2,127	-12.65%	49,593,700	3470億5792万	-25%	25.78	5.18
02/09	2,404	2,474	2,353	2,435	+1.33%	22,377,100	3973億1361万	-15.33%	29.52	5.94
02/02	2,450	2,472	2,361	2,403	-2%	24,495,800	3920億9224万	-17.31%	29.13	5.86
01/26	2,419	2,505	2,376	2,452	+1.66%	21,914,100	4000億8746万	-16.97%	29.72	5.98
01/19	2,519	2,564	2,367	2,412	-4.66%	19,244,600	3934億307万	-19.63%	29.23	5.88
01/12	2,481	2,583	2,441	2,530	+3.01%	17,141,000	4126億4916万	-17.02%	30.66	6.16
01/05	2,558	2,578	2,456	2,456	-6.01%	12,490,700	4005億7958万	-20.49%	29.76	5.98
2023
12/29	2,541	2,642	2,497	2,613	+3.04%	19,209,600	4261億8666万	-16.57%	31.66	6.91
12/22	2,649	2,693	2,534	2,536	-5.02%	22,607,500	4136億2777万	-19.77%	30.73	6.71
12/15	2,660	2,722	2,595	2,670	+1.02%	19,402,100	4354億8350万	-16.41%	32.35	7.07
12/08	2,826	2,849	2,590	2,643	-5.88%	23,889,900	4310億7973万	-17.94%	32.02	6.99
12/01	2,996	3,021	2,766	2,808	-5.9%	26,493,700	4579億9163万	-13.6%	34.02	7.43
11/24	3,090	3,178	2,974	2,984	-3.68%	23,898,300	4866億9766万	-8.38%	36.16	7.9
11/17	3,359	3,446	3,057	3,098	-6.32%	35,210,400	5052億9134万	-4.76%	37.54	8.2
11/10	3,260	3,361	3,181	3,307	+3.44%	28,144,200	5390億701万	+2.1%	40.04	8.74
11/02	2,937	3,203	2,887	3,197	+7.86%	19,016,500	5210億7814万	-0.78%	38.71	8.45
10/27	3,050	3,136	2,912	2,964	-2.95%	25,663,000	4831億153万	-7.43%	35.89	7.84
10/20	3,150	3,168	2,972	3,054	-5.04%	24,682,200	4974億3491万	-4.17%	36.95	8.07
10/13	3,071	3,326	3,068	3,216	+5.03%	22,379,000	5238億2144万	+1.87%	38.91	8.5
10/06	3,275	3,335	2,893	3,062	-5.08%	41,016,500	4987億3795万	-1.89%	37.05	8.09
09/29	3,161	3,309	3,119	3,226	+1.45%	48,123,100	5254億5024万	+4.47%	39.03	8.52
09/22	3,111	3,208	3,045	3,180	+1.02%	16,684,400	5179億5777万	+4.26%	38.48	8.4
09/15	3,145	3,167	3,013	3,148	-0.22%	22,734,900	5117億8689万	+4.41%	38.02	8.3
09/08	3,239	3,364	3,124	3,155	-1.93%	33,310,600	5129億2492万	+5.73%	38.1	8.32
09/01	3,160	3,353	3,145	3,217	+2.29%	21,641,800	5230億458万	+9.01%	38.85	8.48
08/25	3,189	3,214	3,032	3,145	-1.26%	25,133,500	5112億9916万	+7.67%	37.98	8.3
08/18	3,431	3,446	3,116	3,185	-10.81%	51,719,000	5177億8306万	+9.98%	38.47	8.4
08/10	3,579	3,673	3,458	3,571	-2.14%	23,737,800	5801億6465万	+24.69%	43.1	9.41
08/04	3,676	3,755	3,440	3,649	+0.88%	38,657,700	5928億3696万	+29.31%	44.04	9.62
07/28	3,554	3,665	3,518	3,617	+2.55%	25,828,000	5876億3806万	+29.83%	43.65	9.53
07/21	3,529	3,615	3,435	3,527	+0.28%	23,952,000	5706億3602万	+27.93%	42.39	9.26
07/14	3,325	3,575	3,322	3,517	+5.3%	36,895,100	5690億1812万	+29.02%	42.27	9.23
07/07	3,397	3,517	3,336	3,340	-0.57%	25,821,900	5403億8115万	+23.98%	40.14	8.77

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
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	+4.99% 7/25	-
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	+31.48% 2/25	-31.6% 12/25
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	+29.94% 4/20	-26.9% 3/19
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	+25.1% 1/13	-20.18% 11/10
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	+14.29% 9/14	-26.81% 4/25
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	+30.34% 11/1	-13.31% 2/27
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	+15.86% 7/8	-15.57% 2/15
最新	2,491 2025/6/5		6,992,200	4097億936万		+12.97% 2,205

年間値上がり率

2019/12/30 vs 2018/12/28: 21%（1.21倍）
2020/12/30 vs 2019/12/30: 105%（2.05倍）
2021/12/30 vs 2020/12/30: 28%（1.28倍）
2022/12/30 vs 2021/12/30: -54%（0.46倍）
2023/12/29 vs 2022/12/30: -3%（0.97倍）
2024/12/30 vs 2023/12/29: -31%（0.69倍）
2025/06/05 vs 2024/12/30: 39%（1.39倍）
過去安値 1,557円（2020/03/19）: 60%（1.6倍）
2,491円（6/5）

4385 メルカリ

株価チャート

2023/07/07～2025/06/05

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート