菱友システムズ（4685）の株価チャート
株価
3/27
- 前日 (3/26)
- 3,135
- 始値
- 3,065
- 高値
- 3,135
- 安値
- 3,065
- 終値 -0.48%
- 3,120
- 出来高 +23.35%
- 44,900
乖離率
- 株価（5日）
移動平均値 - -1.33%
3,162 - 株価（25日）
移動平均値 - -8.32%
3,403 - 出来高（5日）
移動平均値 - +31.29%
34,200
2025/10/28～2026/03/27
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 | ||||||||||
| 03/27 | 3,065 | 3,135 | 3,065 | 3,120 | -0.48% | 44,900 | 398億7270万 | -8.32% | 10.76 | 1.92 |
| 03/26 | 3,250 | 3,250 | 3,115 | 3,135 | -2.94% | 36,400 | 400億6439万 | -8.41% | 10.81 | 1.93 |
| 03/25 | 3,250 | 3,265 | 3,210 | 3,230 | +1.41% | 26,500 | 412億7846万 | -6.05% | 11.13 | 1.99 |
| 03/24 | 3,250 | 3,250 | 3,165 | 3,185 | +1.43% | 20,100 | 407億338万 | -7.73% | 10.98 | 1.96 |
| 03/23 | 3,200 | 3,205 | 3,120 | 3,140 | -4.7% | 43,100 | 401億2829万 | -9.3% | 10.82 | 1.93 |
| 03/19 | 3,335 | 3,335 | 3,270 | 3,295 | -2.8% | 21,400 | 421億915万 | -5.21% | 11.36 | 2.03 |
| 03/18 | 3,370 | 3,390 | 3,340 | 3,390 | +1.35% | 17,700 | 433億2322万 | -2.78% | 11.69 | 2.09 |
| 03/17 | 3,410 | 3,420 | 3,320 | 3,345 | -0.74% | 22,300 | 427億4813万 | -4.24% | 11.53 | 2.06 |
| 03/16 | 3,430 | 3,430 | 3,345 | 3,370 | -2.46% | 28,500 | 430億6762万 | -3.66% | 11.62 | 2.08 |
| 03/13 | 3,395 | 3,485 | 3,395 | 3,455 | -0.29% | 22,700 | 441億5390万 | -1.4% | 11.91 | 2.13 |
| 03/12 | 3,470 | 3,490 | 3,425 | 3,465 | -1.28% | 27,800 | 442億8170万 | -1.17% | 11.94 | 2.13 |
| 03/11 | 3,525 | 3,560 | 3,480 | 3,510 | +1.59% | 24,700 | 448億5678万 | -0.23% | 12.1 | 2.16 |
| 03/10 | 3,420 | 3,530 | 3,395 | 3,455 | +3.6% | 37,700 | 441億5390万 | -2.12% | 11.91 | 2.13 |
| 03/09 | 3,280 | 3,345 | 3,250 | 3,335 | -2.63% | 49,500 | 426億2033万 | -5.68% | 11.5 | 2.05 |
| 03/06 | 3,310 | 3,435 | 3,305 | 3,425 | +1.33% | 40,400 | 437億7051万 | -3.52% | 11.81 | 2.11 |
| 03/05 | 3,365 | 3,465 | 3,365 | 3,380 | +3.36% | 40,300 | 431億9542万 | -5.11% | 11.65 | 2.08 |
| 03/04 | 3,345 | 3,365 | 3,210 | 3,270 | -5.35% | 77,300 | 417億8965万 | -8.56% | 11.27 | 2.01 |
| 03/03 | 3,560 | 3,565 | 3,450 | 3,455 | -3.76% | 35,300 | 441億5390万 | -3.92% | 11.91 | 2.13 |
| 03/02 | 3,600 | 3,640 | 3,540 | 3,590 | -2.18% | 23,600 | 458億7916万 | -0.61% | 12.38 | 2.21 |
| 02/27 | 3,650 | 3,685 | 3,635 | 3,670 | +1.94% | 15,400 | 469億154万 | +1.33% | 12.65 | 2.26 |
| 02/26 | 3,510 | 3,635 | 3,510 | 3,600 | +3.3% | 37,400 | 460億696万 | -0.74% | 12.41 | 2.22 |
| 02/25 | 3,500 | 3,530 | 3,455 | 3,485 | -0.43% | 30,600 | 445億3729万 | -4.18% | 12.01 | 2.15 |
| 02/24 | 3,560 | 3,600 | 3,465 | 3,500 | -3.58% | 53,500 | 447億2899万 | -4.27% | 12.07 | 2.16 |
| 02/20 | 3,650 | 3,650 | 3,575 | 3,630 | -0.55% | 29,600 | 463億9035万 | -1.2% | 12.51 | 2.24 |
| 02/19 | 3,625 | 3,665 | 3,590 | 3,650 | +1.11% | 44,100 | 466億4594万 | -1.06% | 12.58 | 2.25 |
| 02/18 | 3,535 | 3,615 | 3,535 | 3,610 | +3.14% | 37,500 | 461億3476万 | -2.38% | 12.44 | 2.22 |
| 02/17 | 3,610 | 3,610 | 3,495 | 3,500 | -2.78% | 66,900 | 447億2899万 | -5.51% | 12.07 | 2.16 |
| 02/16 | 3,500 | 3,640 | 3,485 | 3,600 | +4.96% | 82,200 | 460億696万 | -3.04% | 12.41 | 2.22 |
| 02/13 | 3,470 | 3,470 | 3,335 | 3,430 | -1.72% | 54,600 | 438億3441万 | -7.72% | 11.82 | 2.11 |
| 02/12 | 3,570 | 3,570 | 3,470 | 3,490 | -2.1% | 50,100 | 446億119万 | -6.33% | 12.03 | 2.15 |
| 02/10 | 3,540 | 3,630 | 3,535 | 3,565 | +0.85% | 69,300 | 455億5967万 | -4.4% | 12.29 | 2.2 |
| 02/09 | 3,535 | 3,580 | 3,505 | 3,535 | +1.73% | 57,700 | 451億7628万 | -5.08% | 12.19 | 2.18 |
| 02/06 | 3,450 | 3,475 | 3,380 | 3,475 | -1% | 40,600 | 444億949万 | -6.54% | 11.98 | 2.14 |
| 02/05 | 3,505 | 3,555 | 3,450 | 3,510 | -0.43% | 65,600 | 448億5678万 | -5.49% | 12.1 | 2.16 |
| 02/04 | 3,685 | 3,715 | 3,500 | 3,525 | -6% | 121,100 | 450億4848万 | -4.94% | 12.15 | 2.17 |
| 02/03 | 3,810 | 3,810 | 3,685 | 3,750 | -1.7% | 64,000 | 479億2392万 | +1.24% | 12.93 | 2.31 |
| 02/02 | 3,895 | 4,035 | 3,790 | 3,815 | +5.53% | 193,600 | 487億5460万 | +3.33% | 13.15 | 2.35 |
| 01/30 | 3,675 | 3,675 | 3,580 | 3,615 | -1.63% | 90,000 | 461億9865万 | -1.77% | 12.46 | 2.23 |
| 01/29 | 3,730 | 3,765 | 3,670 | 3,675 | -1.21% | 30,700 | 469億6544万 | +0.05% | 12.67 | 2.26 |
| 01/28 | 3,730 | 3,765 | 3,700 | 3,720 | -0.27% | 23,900 | 475億4052万 | +1.58% | 12.82 | 2.29 |
| 01/27 | 3,790 | 3,790 | 3,700 | 3,730 | -0.93% | 24,400 | 476億6832万 | +2.36% | 12.86 | 2.3 |
| 01/26 | 3,860 | 3,860 | 3,765 | 3,765 | -2.46% | 43,900 | 481億1561万 | +3.78% | 12.98 | 2.32 |
| 01/23 | 3,885 | 3,910 | 3,845 | 3,860 | +0.52% | 35,200 | 493億2968万 | +6.95% | 13.31 | 2.38 |
| 01/22 | 3,815 | 3,880 | 3,810 | 3,840 | +0.92% | 21,700 | 490億7409万 | +7.08% | 13.24 | 2.37 |
| 01/21 | 3,745 | 3,835 | 3,740 | 3,805 | -1.3% | 30,900 | 486億2680万 | +6.61% | 13.12 | 2.34 |
| 01/20 | 3,935 | 3,940 | 3,850 | 3,855 | -2.41% | 22,900 | 492億6578万 | +8.53% | 13.29 | 2.38 |
| 01/19 | 3,925 | 3,975 | 3,865 | 3,950 | +0.13% | 56,200 | 504億7986万 | +11.77% | 13.62 | 2.43 |
| 01/16 | 3,950 | 4,000 | 3,865 | 3,945 | -1.62% | 52,400 | 504億1596万 | +12.3% | 13.6 | 2.43 |
| 01/15 | 3,860 | 4,015 | 3,835 | 4,010 | +3.48% | 62,600 | 512億4664万 | +14.8% | 13.82 | 2.47 |
| 01/14 | 3,785 | 3,885 | 3,760 | 3,875 | +2.92% | 46,200 | 495億2138万 | +11.77% | 13.36 | 2.39 |
| 01/13 | 3,760 | 3,790 | 3,725 | 3,765 | +1.48% | 47,500 | 481億1561万 | +9.26% | 12.98 | 2.32 |
| 01/09 | 3,705 | 3,720 | 3,635 | 3,710 | +0.13% | 23,500 | 474億1273万 | +8.19% | 12.79 | 2.29 |
| 01/08 | 3,670 | 3,730 | 3,645 | 3,705 | +1.51% | 33,900 | 473億4883万 | +8.52% | 12.77 | 2.28 |
| 01/07 | 3,570 | 3,685 | 3,530 | 3,650 | +2.38% | 48,200 | 466億4594万 | +7.29% | 12.58 | 2.25 |
| 01/06 | 3,500 | 3,610 | 3,500 | 3,565 | +3.33% | 55,000 | 455億5967万 | +5.07% | 12.29 | 2.2 |
| 01/05 | 3,440 | 3,475 | 3,415 | 3,450 | +1.62% | 26,400 | 440億9000万 | +1.86% | 11.89 | 2.13 |
| 2025 | ||||||||||
| 12/30 | 3,360 | 3,440 | 3,340 | 3,395 | +0.89% | 29,600 | 433億8712万 | +0.27% | 11.7 | 2.09 |
| 12/29 | 3,410 | 3,410 | 3,350 | 3,365 | 0% | 26,500 | 430億373万 | -0.47% | 11.6 | 2.07 |
| 12/26 | 3,430 | 3,455 | 3,340 | 3,365 | -1.61% | 45,800 | 430億373万 | -0.38% | 11.6 | 2.07 |
| 12/25 | 3,465 | 3,470 | 3,410 | 3,420 | -0.58% | 29,100 | 437億661万 | +1.33% | 11.79 | 2.11 |
| 12/24 | 3,500 | 3,505 | 3,420 | 3,440 | -2.13% | 26,600 | 439億6220万 | +2.2% | 11.86 | 2.12 |
| 12/23 | 3,435 | 3,530 | 3,435 | 3,515 | +2.03% | 41,900 | 449億2068万 | +4.64% | 12.12 | 2.17 |
| 12/22 | 3,395 | 3,445 | 3,365 | 3,445 | +1.47% | 32,400 | 440億2610万 | +2.62% | 11.88 | 2.12 |
| 12/19 | 3,305 | 3,415 | 3,300 | 3,395 | +3.51% | 41,400 | 433億8712万 | +1.04% | 11.7 | 2.09 |
| 12/18 | 3,305 | 3,305 | 3,245 | 3,280 | -1.5% | 44,700 | 419億1745万 | -2.7% | 11.31 | 2.02 |
| 12/17 | 3,350 | 3,350 | 3,250 | 3,330 | +1.37% | 42,000 | 425億5644万 | -1.71% | 11.48 | 2.05 |
| 12/16 | 3,300 | 3,330 | 3,275 | 3,285 | -0.3% | 40,100 | 419億8135万 | -3.47% | 11.32 | 2.02 |
| 12/15 | 3,405 | 3,405 | 3,260 | 3,295 | -3.23% | 75,800 | 421億915万 | -3.74% | 11.36 | 2.03 |
| 12/12 | 3,380 | 3,415 | 3,375 | 3,405 | +0.89% | 29,700 | 435億1491万 | -0.96% | 11.74 | 2.1 |
| 12/11 | 3,400 | 3,440 | 3,375 | 3,375 | -1.32% | 24,200 | 431億3152万 | -2.15% | 11.63 | 2.08 |
| 12/10 | 3,405 | 3,440 | 3,385 | 3,420 | +0.15% | 27,800 | 437億661万 | -1.13% | 11.79 | 2.11 |
| 12/09 | 3,415 | 3,440 | 3,395 | 3,415 | -1.16% | 23,300 | 436億4271万 | -1.73% | 11.77 | 2.1 |
| 12/08 | 3,370 | 3,480 | 3,350 | 3,455 | +3.13% | 53,100 | 441億5390万 | -1.37% | 11.91 | 2.13 |
| 12/05 | 3,360 | 3,375 | 3,325 | 3,350 | -0.3% | 22,000 | 428億1203万 | -4.78% | 11.55 | 2.06 |
| 12/04 | 3,340 | 3,405 | 3,340 | 3,360 | +1.05% | 34,700 | 429億3983万 | -4.82% | 11.58 | 2.07 |
| 12/03 | 3,350 | 3,360 | 3,295 | 3,325 | -0.45% | 29,300 | 424億9254万 | -6.15% | 11.46 | 2.05 |
| 12/02 | 3,410 | 3,420 | 3,340 | 3,340 | -2.05% | 33,600 | 426億8423万 | -6.23% | 11.51 | 2.06 |
| 12/01 | 3,425 | 3,445 | 3,370 | 3,410 | -0.15% | 26,700 | 435億7881万 | -4.54% | 11.75 | 2.1 |
| 11/28 | 3,430 | 3,455 | 3,410 | 3,415 | -0.44% | 16,900 | 436億4271万 | -4.58% | 11.77 | 2.1 |
| 11/27 | 3,435 | 3,505 | 3,415 | 3,430 | 0% | 47,200 | 438億3441万 | -4.27% | 11.82 | 2.11 |
| 11/26 | 3,320 | 3,440 | 3,320 | 3,430 | +4.89% | 55,100 | 438億3441万 | -4.3% | 11.82 | 2.11 |
| 11/25 | 3,290 | 3,320 | 3,255 | 3,270 | 0% | 38,200 | 417億8965万 | -8.91% | 11.27 | 2.01 |
| 11/21 | 3,200 | 3,335 | 3,195 | 3,270 | -0.61% | 44,300 | 417億8965万 | -9.09% | 11.27 | 2.01 |
| 11/20 | 3,195 | 3,300 | 3,185 | 3,290 | +2.81% | 62,000 | 420億4525万 | -8.76% | 11.34 | 2.03 |
| 11/19 | 3,205 | 3,270 | 3,150 | 3,200 | -2.29% | 91,000 | 408億9507万 | -11.38% | 11.03 | 1.97 |
| 11/18 | 3,420 | 3,420 | 3,275 | 3,275 | -5.62% | 89,000 | 418億5355万 | -9.43% | 11.29 | 2.02 |
| 11/17 | 3,505 | 3,510 | 3,405 | 3,470 | -1% | 70,600 | 443億4560万 | -4.22% | 11.96 | 2.14 |
| 11/14 | 3,600 | 3,635 | 3,490 | 3,505 | -4.5% | 71,300 | 447億9289万 | -3.42% | 12.08 | 2.16 |
| 11/13 | 3,655 | 3,685 | 3,615 | 3,670 | -0.81% | 42,400 | 469億154万 | +0.94% | 12.65 | 2.26 |
| 11/12 | 3,715 | 3,715 | 3,625 | 3,700 | -0.4% | 43,600 | 472億8493万 | +1.93% | 12.75 | 2.28 |
| 11/11 | 3,795 | 3,815 | 3,680 | 3,715 | -1.98% | 51,100 | 474億7663万 | +2.34% | 12.81 | 2.29 |
| 11/10 | 3,690 | 3,835 | 3,690 | 3,790 | +3.27% | 70,500 | 484億3510万 | +4.87% | 13.06 | 2.34 |
| 11/07 | 3,600 | 3,690 | 3,600 | 3,670 | 0% | 47,200 | 469億154万 | +2.14% | 12.65 | 2.26 |
| 11/06 | 3,655 | 3,710 | 3,590 | 3,670 | +0.96% | 60,600 | 469億154万 | +2.57% | 12.65 | 2.26 |
| 11/05 | 3,780 | 3,830 | 3,550 | 3,635 | -4.84% | 153,900 | 464億5425万 | +1.96% | 12.53 | 2.24 |
| 11/04 | 3,760 | 3,960 | 3,645 | 3,820 | -7.06% | 295,500 | 488億1849万 | +7.42% | 13.17 | 2.35 |
| 10/31 | 3,980 | 4,415 | 3,930 | 4,110 | +7.03% | 473,200 | 525億2461万 | +16.04% | 14.17 | 2.53 |
| 10/30 | 3,690 | 3,840 | 3,670 | 3,840 | +5.79% | 154,900 | 490億7409万 | +9.25% | 13.24 | 2.37 |
| 10/29 | 3,775 | 3,775 | 3,580 | 3,630 | -2.02% | 87,500 | 463億9035万 | +3.68% | 12.51 | 2.24 |
| 10/28 | 3,815 | 3,840 | 3,705 | 3,705 | -2.24% | 102,700 | 473億4883万 | +6.1% | 12.77 | 2.28 |
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 | |
| 2008年 3月期 | 400 800 7/25 | 299 598 1/17 | 82,000 41,000 11/19 | - | - | +20.53% 4/28 | -13.12% 1/9 |
| 2009年 3月期 | 395 789 7/25 | 243 485 3/9 | 84,000 42,000 7/25 | - | - | +26.72% 6/24 | -20.53% 3/9 |
| 2010年 3月期 | 450 900 7/24 | 245 490 4/13 | 76,000 38,000 7/24 | - | - | +24.7% 7/24 | -12.85% 8/13 |
| 2011年 3月期 | 305 610 7/22 | 190 380 3/15 | 58,000 29,000 12/24 | 38億7655万 | 24億1490万 | +8.4% 6/30 | -14.29% 3/15 |
| 2012年 3月期 | 365 729 7/26 | 224 448 4/4 | 44,000 22,000 7/25 | 46億3279万 | 28億4704万 | +38.65% 7/26 | -9.5% 10/17 |
| 2013年 3月期 | 312 623 7/24 623 7/23 他2件 | 256 512 10/18 512 10/16 | 60,000 30,000 7/25 | 39億5916万 | 32億5376万 | +10.96% 6/29 | -8.85% 9/11 |
| 2014年 3月期 | 278 555 7/19 555 5/9 他3件 | 250 500 2/19 500 2/17 他4件 | 54,000 27,000 5/24 | 35億2702万 | 31億7750万 | +7.52% 4/28 | -4.05% 7/30 |
| 2015年 3月期 | 343 685 12/25 685 7/4 | 251 502 4/14 501 4/11 | 36,000 18,000 12/3 | 43億5317万 | 31億9021万 | +21.07% 7/4 | -8.89% 2/12 |
| 2016年 3月期 | 494 988 11/30 | 304 608 5/13 | 86,000 43,000 11/2 | 62億7874万 | 38億6384万 | +22.59% 8/13 | -11.2% 1/22 |
| 2017年 3月期 | 473 945 3/28 945 3/6 | 362 724 9/30 | 154,000 77,000 8/1 | 60億547万 | 46億102万 | +10.22% 5/9 | -9.91% 5/19 |
| 2018年 3月期 | 602 6,020 2/8 6,020 2/7 | 413 826 4/14 | 124,000 62,000 7/31 | 76億5142万 | 52億4923万 | +12.59% 6/22 | -8.2% 8/10 |
| 2019年 3月期 | 839 8,390 3/29 | 592 5,920 4/3 | 267,000 26,700 11/16 | 106億6369万 | 75億2432万 | +12.48% 7/3 | -7.17% 10/11 |
| 2020年 3月期 | 939 9,390 2/7 | 679 6,790 3/17 | 39,000 3,900 8/14 | 119億3469万 | 86億3009万 | +16.5% 8/20 | -17.77% 3/17 |
| 2021年 3月期 | 1,445 2,890 12/29 | 722 7,220 4/6 7,220 4/3 | 173,000 17,300 11/27 | 183億6595万 | 91億7662万 | +36.31% 12/17 | -9.3% 1/18 |
| 2022年 3月期 | 1,348 2,696 8/16 | 942 1,884 5/17 | 33,000 16,500 8/12 | 171億3308万 | 119億7282万 | +22.91% 8/16 | -7.82% 1/19 |
| 2023年 3月期 | 1,310 2,619 8/16 | 949 1,898 4/19 | 42,400 21,200 8/12 | 166億7911万 | 120億6179万 | +23.49% 8/15 | -8.91% 10/3 |
| 2024年 3月期 | 1,995 3,990 2/1 | 1,056 2,112 4/10 | 85,800 42,900 2/1 | 254億4629万 | 134億5028万 | +21.83% 2/1 | -9.49% 4/5 |
| 2025年 3月期 | 4,000 8,000 3/24 | 1,625 3,250 4/5 | 239,400 119,700 3/24 | 510億8774万 | 207億2693万 | +25.39% 2/4 | -21.48% 8/5 |
| 最新 | 3,120 2026/3/27 | 44,900 | 398億7270万 | -8.32% 3,403 | |||
年間値上がり率
- 1998/12/25 vs 1997/12/30
- 1%（1.01倍）
- 1999/12/29 vs 1998/12/25
- 49%（1.49倍）
- 2000/12/29 vs 1999/12/29
- -16%（0.84倍）
- 2001/12/26 vs 2000/12/29
- -20%（0.8倍）
- 2002/12/26 vs 2001/12/26
- -2%（0.98倍）
- 2003/12/29 vs 2002/12/26
- -10%（0.9倍）
- 2004/12/30 vs 2003/12/29
- 14%（1.14倍）
- 2005/12/30 vs 2004/12/30
- 129%（2.29倍）
- 2006/12/29 vs 2005/12/30
- -32%（0.68倍）
- 2007/12/25 vs 2006/12/29
- -12%（0.88倍）
- 2008/12/25 vs 2007/12/25
- -7%（0.93倍）
- 2009/12/25 vs 2008/12/25
- -6%（0.94倍）
- 2010/12/27 vs 2009/12/25
- -28%（0.72倍）
- 2011/12/30 vs 2010/12/27
- 19%（1.19倍）
- 2012/12/28 vs 2011/12/30
- 6%（1.06倍）
- 2013/12/30 vs 2012/12/28
- -8%（0.92倍）
- 2014/12/26 vs 2013/12/30
- 29%（1.29倍）
- 2015/12/28 vs 2014/12/26
- 34%（1.34倍）
- 2016/12/29 vs 2015/12/28
- -3%（0.97倍）
- 2017/12/29 vs 2016/12/29
- 33%（1.33倍）
- 2018/12/28 vs 2017/12/29
- 19%（1.19倍）
- 2019/12/26 vs 2018/12/28
- 33%（1.33倍）
- 2020/12/30 vs 2019/12/26
- 34%（1.34倍）
- 2021/12/30 vs 2020/12/30
- -8%（0.92倍）
- 2022/12/30 vs 2021/12/30
- -2%（0.98倍）
- 2023/12/29 vs 2022/12/30
- 30%（1.3倍）
- 2024/12/30 vs 2023/12/29
- 84%（1.84倍）
- 2025/12/30 vs 2024/12/30
- 33%（1.33倍）
- 2026/03/27 vs 2025/12/30
- -8%（0.92倍）
- 過去安値
190円（2011/03/15） - 1542%（16.42倍）
3,120円（3/27）
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。
