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
05/28	2,390	2,418	2,365	2,374	-0.67%	1,848,200	3904億6569万	+1.41%	29.01	4.61
05/27	2,373	2,406	2,346	2,390	+1.66%	3,133,000	3930億9730万	+2.18%	29.2	4.64
05/26	2,325	2,381	2,323	2,351	+1.25%	2,572,400	3866億8274万	+0.73%	28.73	4.57
05/23	2,410	2,449	2,320	2,322	-3.25%	3,608,100	3819億1294万	-0.21%	28.37	4.51
05/22	2,338	2,408	2,331	2,400	+0.63%	3,355,200	3947億4206万	+3.18%	29.32	4.66
05/21	2,389	2,456	2,376	2,385	+0.85%	4,893,200	3922億7158万	+2.8%	29.14	4.63
05/20	2,391	2,417	2,344	2,365	-1.38%	3,553,700	3889億8209万	+2.16%	28.9	4.59
05/19	2,328	2,401	2,314	2,398	+2.3%	2,982,600	3944億975万	+3.85%	29.3	4.66
05/16	2,316	2,361	2,307	2,344	+1.82%	2,882,100	3853億3890万	+2.14%	28.64	4.55
05/15	2,271	2,371	2,260	2,302	+0.09%	4,253,200	3784億3437万	+0.57%	28.13	4.47
05/14	2,313	2,340	2,269	2,300	-1.79%	3,197,200	3781億558万	+1.1%	28.1	4.47
05/13	2,362	2,435	2,336	2,342	-0.13%	4,900,300	3850億1012万	+3.22%	28.62	4.55
05/12	2,358	2,407	2,331	2,345	-1.72%	4,319,400	3855億330万	+3.49%	28.65	4.55
05/09	2,410	2,428	2,312	2,386	-0.5%	11,763,400	3922億4344万	+5.39%	29.15	4.63
05/08	2,434	2,498	2,352	2,398	+3.72%	27,633,600	3942億1616万	+6.01%	29.3	4.66
05/07	2,295	2,346	2,279	2,312	+2.08%	4,874,000	3800億7830万	+2.3%	28.25	4.49
05/02	2,271	2,297	2,249	2,265	-1.69%	3,243,600	3723億5180万	-0.09%	27.68	4.4
05/01	2,300	2,320	2,283	2,304	+0.17%	2,080,300	3787億6315万	+1.23%	28.15	4.47
04/30	2,321	2,324	2,286	2,300	-0.82%	1,684,100	3781億558万	+0.61%	28.1	4.47
04/28	2,326	2,326	2,294	2,319	+1.22%	1,977,300	3812億2906万	+0.87%	28.34	4.5
04/25	2,299	2,325	2,281	2,291	-0.82%	2,742,900	3766億2604万	-0.91%	27.99	4.45
04/24	2,398	2,408	2,304	2,310	-3.02%	4,540,900	3797億4952万	-0.69%	28.23	4.49
04/23	2,370	2,411	2,351	2,382	+2.67%	3,963,200	3915億8586万	+2.14%	29.1	4.63
04/22	2,309	2,367	2,292	2,320	-0.09%	3,758,800	3813億9345万	-0.81%	28.35	4.5
04/21	2,312	2,377	2,301	2,322	+0.09%	4,199,800	3815億3460万	-0.94%	28.37	4.51
04/18	2,273	2,342	2,248	2,320	+2.88%	3,526,700	3812億597万	-1.28%	28.35	4.5
04/17	2,215	2,260	2,192	2,255	+2.5%	2,472,900	3705億2563万	-4.12%	27.55	4.38
04/16	2,290	2,315	2,163	2,200	-4.1%	3,768,400	3614億8842万	-6.7%	26.88	4.27
04/15	2,300	2,328	2,248	2,294	+2.41%	2,641,400	3769億3384万	-2.92%	28.03	4.45
04/14	2,257	2,309	2,240	2,240	-0.62%	2,446,500	3680億6094万	-5.33%	27.37	4.35
04/11	2,108	2,263	2,096	2,254	+1.35%	4,521,300	3703億6132万	-4.97%	27.54	4.38
04/10	2,253	2,253	2,172	2,224	+8.33%	3,834,100	3654億3193万	-6.59%	27.17	4.32
04/09	2,103	2,110	2,024	2,053	-5.78%	3,997,100	3373億3442万	-13.88%	25.08	3.99
04/08	2,100	2,193	2,096	2,179	+11.69%	4,006,700	3580億3785万	-9.02%	26.62	4.23
04/07	1,960	2,023	1,925	1,951	-9.68%	5,321,400	3205億7450万	-18.81%	23.84	3.79
04/04	2,229	2,260	2,122	2,160	-4.59%	4,559,500	3549億1590万	-10.71%	26.39	4.19
04/03	2,205	2,290	2,205	2,264	-1.78%	3,407,200	3720億445万	-6.75%	27.66	4.4
04/02	2,371	2,384	2,278	2,305	-0.95%	2,989,300	3787億4128万	-5.14%	28.16	4.48
04/01	2,405	2,406	2,322	2,327	-1.19%	2,858,900	3823億5616万	-4.28%	28.43	4.52
03/31	2,440	2,451	2,348	2,355	-5.08%	4,363,700	3869億5692万	-3.09%	28.77	4.57
03/28	2,497	2,500	2,461	2,481	+0.12%	3,086,000	4076億6035万	+2.27%	30.31	4.81
03/27	2,537	2,541	2,464	2,478	-3.84%	5,732,100	4071億6741万	+2.44%	30.28	4.81
03/26	2,600	2,624	2,568	2,577	-1.75%	4,524,600	4234億3439万	+6.84%	31.49	5
03/25	2,641	2,666	2,610	2,623	-0.64%	3,619,000	4309億9279万	+9.2%	32.05	5.09
03/24	2,635	2,671	2,621	2,640	+0.23%	4,985,600	4337億8611万	+10.32%	32.26	5.12
03/21	2,496	2,659	2,480	2,634	+7.47%	13,220,800	4327億9812万	+10.63%	32.18	5.11
03/19	2,533	2,533	2,416	2,451	-4.82%	9,393,400	4027億2900万	+3.51%	29.95	4.75
03/18	2,460	2,585	2,431	2,575	+5.32%	7,869,100	4231億371万	+8.93%	31.46	5
03/17	2,450	2,475	2,427	2,445	-0.49%	3,496,700	4017億4313万	+3.91%	29.87	4.74
03/14	2,352	2,483	2,343	2,457	+3.5%	5,829,700	4037億1488万	+5.36%	30.02	4.77
03/13	2,414	2,478	2,374	2,374	-1.17%	5,805,800	3900億7697万	+2.82%	29.01	4.61
03/12	2,329	2,417	2,329	2,402	+2.83%	4,460,300	3946億7771万	+4.98%	29.35	4.66
03/11	2,324	2,358	2,288	2,336	-1.6%	5,613,600	3838億3311万	+3.09%	28.54	4.53
03/10	2,396	2,412	2,346	2,374	-0.08%	3,504,100	3900億7697万	+5.56%	29.01	4.61
03/07	2,457	2,463	2,374	2,376	-3.88%	4,892,100	3904億559万	+6.5%	29.03	4.61
03/06	2,322	2,479	2,320	2,472	+6.41%	6,964,300	4061億7956万	+11.65%	30.2	4.8
03/05	2,324	2,397	2,317	2,323	+0.09%	4,803,300	3816億9705万	+5.98%	28.38	4.51
03/04	2,350	2,381	2,296	2,321	-2.23%	4,112,700	3813億6843万	+6.81%	28.36	4.5
03/03	2,359	2,387	2,322	2,374	+1.5%	3,359,800	3900億7697万	+10.32%	29.01	4.61
02/28	2,378	2,383	2,308	2,339	-2.26%	4,296,400	3843億2605万	+9.92%	28.58	4.54
02/27	2,307	2,398	2,268	2,393	+3.28%	4,099,200	3931億9890万	+13.68%	29.24	4.64
02/26	2,340	2,398	2,274	2,317	-0.81%	4,520,500	3807億1118万	+11.45%	28.31	4.49
02/25	2,281	2,347	2,257	2,336	+1.57%	3,248,500	3838億3311万	+13.62%	28.54	4.53
02/21	2,265	2,337	2,265	2,300	+2.09%	4,249,400	3779億1787万	+13.3%	28.1	4.46
02/20	2,278	2,315	2,239	2,253	-2.47%	3,506,600	3701億9520万	+12.37%	27.53	4.37
02/19	2,283	2,331	2,271	2,310	+0.79%	4,655,100	3795億6099万	+16.49%	28.23	4.48
02/18	2,321	2,343	2,267	2,292	-1.76%	5,279,800	3766億1122万	+17.12%	28.01	4.45
02/17	2,440	2,455	2,333	2,333	-2.38%	5,970,500	3831億4434万	+20.69%	28.51	4.52
02/14	2,356	2,449	2,315	2,390	+1.53%	7,569,900	3925億535万	+25.26%	29.2	4.63
02/13	2,310	2,370	2,268	2,354	+2.44%	7,216,000	3865億9314万	+25.21%	28.76	4.56
02/12	2,354	2,358	2,238	2,298	-2.67%	9,415,100	3773億9636万	+23.88%	28.08	4.46
02/10	2,294	2,372	2,246	2,361	+2.34%	21,105,700	3877億4273万	+28.88%	28.85	4.58
02/07	2,180	2,307	2,114	2,307	+20.98%	17,693,500	3788億7441万	+27.53%	28.19	4.47
02/06	1,855	1,907	1,848	1,907	+1.92%	3,735,000	3131億8314万	+6.6%	23.3	3.7
02/05	1,845	1,888	1,842	1,871	+0.48%	2,830,700	3072億7092万	+4.88%	22.86	3.63
02/04	1,872	1,888	1,860	1,862	+0.05%	2,179,100	3057億9287万	+4.61%	22.75	3.61
02/03	1,850	1,867	1,829	1,861	-1.48%	2,664,400	3056億2864万	+4.67%	22.74	3.61
01/31	1,916	1,916	1,850	1,889	-2.18%	4,776,800	3102億2703万	+6.36%	23.08	3.66
01/30	1,934	1,955	1,907	1,931	-0.92%	4,797,600	3171億2461万	+8.85%	23.59	3.74
01/29	1,920	1,963	1,904	1,949	+1.51%	3,582,600	3200億8072万	+10.11%	23.81	3.78
01/28	1,853	1,924	1,848	1,920	+3.56%	4,375,500	3153億1810万	+8.72%	23.46	3.72
01/27	1,810	1,855	1,808	1,854	+3.46%	4,105,700	3044億7904万	+5.16%	22.65	3.59
01/24	1,792	1,844	1,781	1,792	+0.56%	5,263,500	2942億9690万	+1.59%	21.9	3.47
01/23	1,758	1,789	1,731	1,782	+1.6%	3,635,800	2926億5462万	+0.73%	21.77	3.45
01/22	1,757	1,767	1,721	1,754	0%	3,349,800	2880億5623万	-1.18%	21.43	3.4
01/21	1,754	1,769	1,731	1,754	+0.75%	3,618,600	2878億5442万	-1.52%	21.43	3.4
01/20	1,696	1,742	1,689	1,741	+3.88%	4,063,800	2857億2095万	-2.52%	21.27	3.37
01/17	1,685	1,696	1,651	1,676	-0.83%	3,471,600	2750億5359万	-6.53%	20.48	3.25
01/16	1,716	1,726	1,690	1,690	+0.3%	2,695,800	2773億5118万	-6.22%	20.65	3.27
01/15	1,677	1,712	1,677	1,685	+1.02%	4,572,100	2765億3061万	-6.96%	20.59	3.26
01/14	1,685	1,693	1,631	1,668	-2.06%	5,023,800	2737億4069万	-8.45%	20.38	3.23
01/10	1,709	1,727	1,692	1,703	+0.12%	3,661,200	2794億8465万	-7.09%	20.81	3.3
01/09	1,695	1,705	1,672	1,701	+0.18%	4,264,500	2791億5642万	-7.65%	20.78	3.3
01/08	1,703	1,718	1,686	1,698	-1.34%	4,236,500	2786億6408万	-8.32%	20.75	3.29
01/07	1,745	1,749	1,712	1,721	+0.06%	3,926,800	2824億3868万	-7.62%	21.03	3.33
01/06	1,804	1,809	1,720	1,720	-4.07%	5,670,600	2822億7457万	-8.07%	21.02	3.33
2024
12/30	1,809	1,830	1,793	1,793	-1.05%	2,824,200	2942億5483万	-4.58%	21.91	3.66
12/27	1,784	1,822	1,782	1,812	+2.26%	4,461,400	2973億7298万	-3.97%	22.14	3.7
12/26	1,773	1,787	1,756	1,772	-0.45%	3,909,700	2908億845万	-6.69%	21.65	3.62
12/25	1,809	1,827	1,776	1,780	-0.89%	3,708,300	2921億2136万	-6.86%	21.75	3.63

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PER
2018年 6月期	6,000 6/19	4,165 6/26	36,447,300 6/19	赤字	赤字	14.92	10.36	8119億8793万	5636億5495万	赤字 6/29
2019年 6月期	4,975 7/23	1,704 12/26	7,072,200 5/28	赤字	赤字	14.72	5.04	6874億481万	2450億8254万	赤字 6/28
2020年 6月期	3,530 6/30	1,557 3/19	10,594,700 11/8	赤字	赤字	15.85	6.99	5510億3304万	2400億6848万	赤字 6/30
2021年 6月期	6,400 2/16	3,370 7/1	6,060,000 8/7	175.73	92.53	25.86	13.62	1兆50億	5260億5704万	162倍 6/30
2022年 6月期	7,390 11/22	1,850 6/23	25,170,800 6/1	赤字	赤字	30.37	7.6	1兆1802億	2971億2525万	赤字 6/30
2023年 6月期	3,519 6/21	1,885 10/3	41,432,500 11/1	43.29	23.19	9.93	5.32	5693億3431万	3032億4139万	41.33倍 6/30
2024年 6月期	3,755 8/2	1,701 4/19	28,928,700 9/29	45.53	20.63	8.57	3.88	6100億5832万	2777億3250万	24.23倍 6/28
最新	2,374 2025/5/28		1,848,200	29.01 実績		4.61 実績		3904億6569万		-

4385 メルカリ

PER

2024/12/25～2025/05/28

株価＆PERの推移

年初来

開示資料

決算

株式

チャート