菱友システムズ（4685）の株価チャート
株価
5/8
- 前日 (5/7)
- 3,070
- 始値
- 3,055
- 高値
- 3,140
- 安値
- 3,055
- 終値 +1.95%
- 3,130
- 出来高 +53.06%
- 60,000
乖離率
- 株価（5日）
移動平均値 - +1%
3,099 - 株価（25日）
移動平均値 - +2.29%
3,060 - 出来高（5日）
移動平均値 - -8.68%
65,700
2025/12/05～2026/05/08
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 | ||||||||||
| 05/08 | 3,055 | 3,140 | 3,055 | 3,130 | +1.95% | 60,000 | 400億49万 | +2.29% | 11.09 | 1.8 |
| 05/07 | 3,120 | 3,150 | 3,070 | 3,070 | -0.16% | 39,200 | 392億3371万 | +0.59% | 10.88 | 1.76 |
| 05/01 | 3,085 | 3,100 | 3,055 | 3,075 | +0.82% | 41,800 | 392億9761万 | +0.69% | 10.89 | 1.76 |
| 04/30 | 3,100 | 3,160 | 2,998 | 3,050 | -3.79% | 123,700 | 389億7812万 | -0.23% | 10.81 | 1.75 |
| 04/28 | 3,170 | 3,190 | 3,110 | 3,170 | +1.28% | 63,800 | 405億1168万 | +3.46% | 11.23 | 1.82 |
| 04/27 | 3,180 | 3,190 | 3,130 | 3,130 | -1.57% | 49,500 | 400億49万 | +2.12% | 11.09 | 1.8 |
| 04/24 | 3,195 | 3,200 | 3,135 | 3,180 | -1.09% | 37,000 | 406億3948万 | +3.75% | 11.27 | 1.82 |
| 04/23 | 3,260 | 3,265 | 3,190 | 3,215 | -1.08% | 43,200 | 410億8677万 | +4.72% | 11.39 | 1.85 |
| 04/22 | 3,110 | 3,270 | 3,090 | 3,250 | +5.86% | 68,400 | 415億3406万 | +5.62% | 11.51 | 1.87 |
| 04/21 | 3,055 | 3,090 | 3,010 | 3,070 | +0.49% | 41,600 | 392億3371万 | -0.32% | 10.88 | 1.76 |
| 04/20 | 3,090 | 3,100 | 3,015 | 3,055 | -0.49% | 35,100 | 390億4202万 | -1.2% | 10.82 | 1.75 |
| 04/17 | 3,085 | 3,100 | 3,050 | 3,070 | -0.32% | 34,900 | 392億3371万 | -1.22% | 10.88 | 1.76 |
| 04/16 | 3,165 | 3,165 | 3,040 | 3,080 | -0.48% | 116,200 | 393億6151万 | -1.41% | 10.91 | 1.77 |
| 04/15 | 3,105 | 3,120 | 3,040 | 3,095 | +3.65% | 58,300 | 395億5320万 | -1.46% | 10.97 | 1.78 |
| 04/14 | 2,977 | 3,015 | 2,968 | 2,986 | +1.39% | 34,100 | 381億6022万 | -5.39% | 10.58 | 1.71 |
| 04/13 | 2,967 | 2,998 | 2,932 | 2,945 | -0.54% | 25,400 | 376億3625万 | -7.1% | 10.43 | 1.69 |
| 04/10 | 3,010 | 3,030 | 2,953 | 2,961 | -1.63% | 40,100 | 378億4072万 | -7.15% | 10.49 | 1.7 |
| 04/09 | 3,110 | 3,110 | 3,005 | 3,010 | -3.22% | 22,500 | 384億6693万 | -6.11% | 10.66 | 1.73 |
| 04/08 | 3,035 | 3,120 | 3,035 | 3,110 | +4.26% | 29,900 | 397億4490万 | -3.3% | 11.02 | 1.78 |
| 04/07 | 2,982 | 3,035 | 2,963 | 2,983 | +0.03% | 24,000 | 381億2188万 | -7.65% | 10.57 | 1.71 |
| 04/06 | 2,996 | 3,020 | 2,982 | 2,982 | +0.2% | 17,200 | 381億910万 | -8.36% | 10.57 | 1.71 |
| 04/03 | 3,000 | 3,015 | 2,961 | 2,976 | -0.27% | 43,500 | 380億3242万 | -9.32% | 10.54 | 1.71 |
| 04/02 | 3,005 | 3,035 | 2,952 | 2,984 | -0.7% | 50,000 | 381億3466万 | -9.77% | 10.57 | 1.71 |
| 04/01 | 2,983 | 3,025 | 2,961 | 3,005 | +3.34% | 29,000 | 384億303万 | -9.68% | 10.65 | 1.72 |
| 03/31 | 2,952 | 2,979 | 2,906 | 2,908 | -1.49% | 21,700 | 371億6340万 | -13.12% | 9.49 | 1.67 |
| 03/30 | 2,910 | 2,958 | 2,880 | 2,952 | -5.38% | 39,700 | 377億2570万 | -12.53% | 9.63 | 1.69 |
| 03/27 | 3,065 | 3,135 | 3,065 | 3,120 | -0.48% | 44,900 | 398億7270万 | -8.32% | 10.18 | 1.79 |
| 03/26 | 3,250 | 3,250 | 3,115 | 3,135 | -2.94% | 36,400 | 400億6439万 | -8.41% | 10.23 | 1.8 |
| 03/25 | 3,250 | 3,265 | 3,210 | 3,230 | +1.41% | 26,500 | 412億7846万 | -6.05% | 10.54 | 1.85 |
| 03/24 | 3,250 | 3,250 | 3,165 | 3,185 | +1.43% | 20,100 | 407億338万 | -7.73% | 10.39 | 1.83 |
| 03/23 | 3,200 | 3,205 | 3,120 | 3,140 | -4.7% | 43,100 | 401億2829万 | -9.3% | 10.24 | 1.8 |
| 03/19 | 3,335 | 3,335 | 3,270 | 3,295 | -2.8% | 21,400 | 421億915万 | -5.21% | 10.75 | 1.89 |
| 03/18 | 3,370 | 3,390 | 3,340 | 3,390 | +1.35% | 17,700 | 433億2322万 | -2.78% | 11.06 | 1.95 |
| 03/17 | 3,410 | 3,420 | 3,320 | 3,345 | -0.74% | 22,300 | 427億4813万 | -4.24% | 10.91 | 1.92 |
| 03/16 | 3,430 | 3,430 | 3,345 | 3,370 | -2.46% | 28,500 | 430億6762万 | -3.66% | 10.99 | 1.93 |
| 03/13 | 3,395 | 3,485 | 3,395 | 3,455 | -0.29% | 22,700 | 441億5390万 | -1.4% | 11.27 | 1.98 |
| 03/12 | 3,470 | 3,490 | 3,425 | 3,465 | -1.28% | 27,800 | 442億8170万 | -1.17% | 11.3 | 1.99 |
| 03/11 | 3,525 | 3,560 | 3,480 | 3,510 | +1.59% | 24,700 | 448億5678万 | -0.23% | 11.45 | 2.01 |
| 03/10 | 3,420 | 3,530 | 3,395 | 3,455 | +3.6% | 37,700 | 441億5390万 | -2.12% | 11.27 | 1.98 |
| 03/09 | 3,280 | 3,345 | 3,250 | 3,335 | -2.63% | 49,500 | 426億2033万 | -5.68% | 10.88 | 1.91 |
| 03/06 | 3,310 | 3,435 | 3,305 | 3,425 | +1.33% | 40,400 | 437億7051万 | -3.52% | 11.17 | 1.97 |
| 03/05 | 3,365 | 3,465 | 3,365 | 3,380 | +3.36% | 40,300 | 431億9542万 | -5.11% | 11.03 | 1.94 |
| 03/04 | 3,345 | 3,365 | 3,210 | 3,270 | -5.35% | 77,300 | 417億8965万 | -8.56% | 10.67 | 1.88 |
| 03/03 | 3,560 | 3,565 | 3,450 | 3,455 | -3.76% | 35,300 | 441億5390万 | -3.92% | 11.27 | 1.98 |
| 03/02 | 3,600 | 3,640 | 3,540 | 3,590 | -2.18% | 23,600 | 458億7916万 | -0.61% | 11.71 | 2.06 |
| 02/27 | 3,650 | 3,685 | 3,635 | 3,670 | +1.94% | 15,400 | 469億154万 | +1.33% | 11.97 | 2.11 |
| 02/26 | 3,510 | 3,635 | 3,510 | 3,600 | +3.3% | 37,400 | 460億696万 | -0.74% | 11.74 | 2.07 |
| 02/25 | 3,500 | 3,530 | 3,455 | 3,485 | -0.43% | 30,600 | 445億3729万 | -4.18% | 11.37 | 2 |
| 02/24 | 3,560 | 3,600 | 3,465 | 3,500 | -3.58% | 53,500 | 447億2899万 | -4.27% | 11.42 | 2.01 |
| 02/20 | 3,650 | 3,650 | 3,575 | 3,630 | -0.55% | 29,600 | 463億9035万 | -1.2% | 11.84 | 2.08 |
| 02/19 | 3,625 | 3,665 | 3,590 | 3,650 | +1.11% | 44,100 | 466億4594万 | -1.06% | 11.91 | 2.09 |
| 02/18 | 3,535 | 3,615 | 3,535 | 3,610 | +3.14% | 37,500 | 461億3476万 | -2.38% | 11.78 | 2.07 |
| 02/17 | 3,610 | 3,610 | 3,495 | 3,500 | -2.78% | 66,900 | 447億2899万 | -5.51% | 11.42 | 2.01 |
| 02/16 | 3,500 | 3,640 | 3,485 | 3,600 | +4.96% | 82,200 | 460億696万 | -3.04% | 11.74 | 2.07 |
| 02/13 | 3,470 | 3,470 | 3,335 | 3,430 | -1.72% | 54,600 | 438億3441万 | -7.72% | 11.19 | 1.97 |
| 02/12 | 3,570 | 3,570 | 3,470 | 3,490 | -2.1% | 50,100 | 446億119万 | -6.33% | 11.38 | 2 |
| 02/10 | 3,540 | 3,630 | 3,535 | 3,565 | +0.85% | 69,300 | 455億5967万 | -4.4% | 11.63 | 2.05 |
| 02/09 | 3,535 | 3,580 | 3,505 | 3,535 | +1.73% | 57,700 | 451億7628万 | -5.08% | 11.53 | 2.03 |
| 02/06 | 3,450 | 3,475 | 3,380 | 3,475 | -1% | 40,600 | 444億949万 | -6.54% | 11.34 | 1.99 |
| 02/05 | 3,505 | 3,555 | 3,450 | 3,510 | -0.43% | 65,600 | 448億5678万 | -5.49% | 11.45 | 2.01 |
| 02/04 | 3,685 | 3,715 | 3,500 | 3,525 | -6% | 121,100 | 450億4848万 | -4.94% | 11.5 | 2.02 |
| 02/03 | 3,810 | 3,810 | 3,685 | 3,750 | -1.7% | 64,000 | 479億2392万 | +1.24% | 12.23 | 2.15 |
| 02/02 | 3,895 | 4,035 | 3,790 | 3,815 | +5.53% | 193,600 | 487億5460万 | +3.33% | 12.44 | 2.19 |
| 01/30 | 3,675 | 3,675 | 3,580 | 3,615 | -1.63% | 90,000 | 461億9865万 | -1.77% | 11.79 | 2.07 |
| 01/29 | 3,730 | 3,765 | 3,670 | 3,675 | -1.21% | 30,700 | 469億6544万 | +0.05% | 11.99 | 2.11 |
| 01/28 | 3,730 | 3,765 | 3,700 | 3,720 | -0.27% | 23,900 | 475億4052万 | +1.58% | 12.13 | 2.13 |
| 01/27 | 3,790 | 3,790 | 3,700 | 3,730 | -0.93% | 24,400 | 476億6832万 | +2.36% | 12.17 | 2.14 |
| 01/26 | 3,860 | 3,860 | 3,765 | 3,765 | -2.46% | 43,900 | 481億1561万 | +3.78% | 12.28 | 2.16 |
| 01/23 | 3,885 | 3,910 | 3,845 | 3,860 | +0.52% | 35,200 | 493億2968万 | +6.95% | 12.59 | 2.22 |
| 01/22 | 3,815 | 3,880 | 3,810 | 3,840 | +0.92% | 21,700 | 490億7409万 | +7.08% | 12.53 | 2.2 |
| 01/21 | 3,745 | 3,835 | 3,740 | 3,805 | -1.3% | 30,900 | 486億2680万 | +6.61% | 12.41 | 2.18 |
| 01/20 | 3,935 | 3,940 | 3,850 | 3,855 | -2.41% | 22,900 | 492億6578万 | +8.53% | 12.58 | 2.21 |
| 01/19 | 3,925 | 3,975 | 3,865 | 3,950 | +0.13% | 56,200 | 504億7986万 | +11.77% | 12.89 | 2.27 |
| 01/16 | 3,950 | 4,000 | 3,865 | 3,945 | -1.62% | 52,400 | 504億1596万 | +12.3% | 12.87 | 2.26 |
| 01/15 | 3,860 | 4,015 | 3,835 | 4,010 | +3.48% | 62,600 | 512億4664万 | +14.8% | 13.08 | 2.3 |
| 01/14 | 3,785 | 3,885 | 3,760 | 3,875 | +2.92% | 46,200 | 495億2138万 | +11.77% | 12.64 | 2.22 |
| 01/13 | 3,760 | 3,790 | 3,725 | 3,765 | +1.48% | 47,500 | 481億1561万 | +9.26% | 12.28 | 2.16 |
| 01/09 | 3,705 | 3,720 | 3,635 | 3,710 | +0.13% | 23,500 | 474億1273万 | +8.19% | 12.1 | 2.13 |
| 01/08 | 3,670 | 3,730 | 3,645 | 3,705 | +1.51% | 33,900 | 473億4883万 | +8.52% | 12.09 | 2.13 |
| 01/07 | 3,570 | 3,685 | 3,530 | 3,650 | +2.38% | 48,200 | 466億4594万 | +7.29% | 11.91 | 2.09 |
| 01/06 | 3,500 | 3,610 | 3,500 | 3,565 | +3.33% | 55,000 | 455億5967万 | +5.07% | 11.63 | 2.05 |
| 01/05 | 3,440 | 3,475 | 3,415 | 3,450 | +1.62% | 26,400 | 440億9000万 | +1.86% | 11.25 | 1.98 |
| 2025 | ||||||||||
| 12/30 | 3,360 | 3,440 | 3,340 | 3,395 | +0.89% | 29,600 | 433億8712万 | +0.27% | 11.07 | 2.09 |
| 12/29 | 3,410 | 3,410 | 3,350 | 3,365 | 0% | 26,500 | 430億373万 | -0.47% | 10.98 | 2.07 |
| 12/26 | 3,430 | 3,455 | 3,340 | 3,365 | -1.61% | 45,800 | 430億373万 | -0.38% | 10.98 | 2.07 |
| 12/25 | 3,465 | 3,470 | 3,410 | 3,420 | -0.58% | 29,100 | 437億661万 | +1.33% | 11.16 | 2.11 |
| 12/24 | 3,500 | 3,505 | 3,420 | 3,440 | -2.13% | 26,600 | 439億6220万 | +2.2% | 11.22 | 2.12 |
| 12/23 | 3,435 | 3,530 | 3,435 | 3,515 | +2.03% | 41,900 | 449億2068万 | +4.64% | 11.47 | 2.17 |
| 12/22 | 3,395 | 3,445 | 3,365 | 3,445 | +1.47% | 32,400 | 440億2610万 | +2.62% | 11.24 | 2.12 |
| 12/19 | 3,305 | 3,415 | 3,300 | 3,395 | +3.51% | 41,400 | 433億8712万 | +1.04% | 11.07 | 2.09 |
| 12/18 | 3,305 | 3,305 | 3,245 | 3,280 | -1.5% | 44,700 | 419億1745万 | -2.7% | 10.7 | 2.02 |
| 12/17 | 3,350 | 3,350 | 3,250 | 3,330 | +1.37% | 42,000 | 425億5644万 | -1.71% | 10.86 | 2.05 |
| 12/16 | 3,300 | 3,330 | 3,275 | 3,285 | -0.3% | 40,100 | 419億8135万 | -3.47% | 10.72 | 2.02 |
| 12/15 | 3,405 | 3,405 | 3,260 | 3,295 | -3.23% | 75,800 | 421億915万 | -3.74% | 10.75 | 2.03 |
| 12/12 | 3,380 | 3,415 | 3,375 | 3,405 | +0.89% | 29,700 | 435億1491万 | -0.96% | 11.11 | 2.1 |
| 12/11 | 3,400 | 3,440 | 3,375 | 3,375 | -1.32% | 24,200 | 431億3152万 | -2.15% | 11.01 | 2.08 |
| 12/10 | 3,405 | 3,440 | 3,385 | 3,420 | +0.15% | 27,800 | 437億661万 | -1.13% | 11.16 | 2.11 |
| 12/09 | 3,415 | 3,440 | 3,395 | 3,415 | -1.16% | 23,300 | 436億4271万 | -1.73% | 11.14 | 2.1 |
| 12/08 | 3,370 | 3,480 | 3,350 | 3,455 | +3.13% | 53,100 | 441億5390万 | -1.37% | 11.27 | 2.13 |
| 12/05 | 3,360 | 3,375 | 3,325 | 3,350 | -0.3% | 22,000 | 428億1203万 | -4.78% | 10.93 | 2.06 |
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 |
| 2026年 3月期 | 4,415 10/31 | 2,765 5,530 4/7 | 511,200 255,600 8/1 | 564億2242万 | 353億1440万 | +16.04% 10/31 | -13.11% 3/31 |
| 最新 | 3,130 2026/5/8 | 60,000 | 400億49万 | +2.29% 3,060 | |||
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）
- 2026/05/08 vs 2025/12/30
- -8%（0.92倍）
- 過去安値
190円（2011/03/15） - 1547%（16.47倍）
3,130円（5/8）
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。
