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
09/25	580	604	571	604	+2.37%	1,600	-	+2.9%	-	-
09/24	594	595	580	590	+1.03%	4,500	-	+0.85%	-	-
09/18	572	584	572	584	+0.34%	1,000	-	0%	-	-
09/17	582	582	582	582	+0.17%	200	-	-0.34%	-	-
09/16	584	584	580	581	-2.19%	2,200	-	-0.34%	-	-
09/15	595	595	594	594	-1.82%	300	-	+1.89%	-	-
09/14	597	605	580	605	+0.83%	1,800	-	+3.95%	-	-
09/11	586	605	585	600	+1.69%	2,000	-	+3.27%	-	-
09/10	588	590	588	590	-0.84%	1,400	-	+1.9%	-	-
09/09	588	600	588	595	+0.68%	600	-	+3.12%	-	-
09/08	586	591	586	591	+2.25%	300	-	+2.6%	-	-
09/07	585	585	578	578	-1.2%	300	-	+0.7%	-	-
09/04	578	585	578	585	+1.21%	300	-	+2.09%	-	-
09/03	578	578	578	578	-0.86%	300	-	+1.05%	-	-
09/01	589	589	583	583	-1.02%	200	-	+2.1%	-	-
08/31	590	594	589	589	0%	900	-	+3.51%	-	-
08/28	593	593	585	589	-1.34%	1,000	-	+3.88%	-	-
08/27	594	600	580	597	+2.05%	1,800	-	+5.66%	-	-
08/26	580	585	575	585	+1.74%	1,000	-	+4.09%	-	-
08/25	575	575	575	575	0%	100	-	+2.68%	-	-
08/24	575	575	575	575	0%	200	-	+2.86%	-	-
08/21	575	575	575	575	0%	200	-	+3.05%	-	-
08/20	585	585	575	575	-2.04%	400	-	+3.23%	-	-
08/18	578	587	578	587	+1.56%	500	-	+5.58%	-	-
08/17	572	590	572	578	+1.05%	1,500	-	+4.14%	-	-
08/14	576	576	556	572	+1.06%	2,200	-	+3.25%	-	-
08/13	566	566	566	566	-0.88%	100	-	+2.54%	-	-
08/12	571	571	571	571	0%	500	-	+3.63%	-	-
08/10	573	573	571	571	-0.35%	400	-	+3.82%	-	-
08/07	561	573	561	573	+0.53%	300	-	+4.56%	-	-
08/06	570	570	570	570	+0.88%	100	-	+4.4%	-	-
08/05	565	570	562	565	+0.89%	2,600	-	+3.86%	-	-
08/04	560	560	560	560	+1.82%	500	-	+3.13%	-	-
08/03	550	550	550	550	0%	400	-	+1.48%	-	-
07/31	550	550	550	550	0%	100	-	+1.66%	-	-
07/30	549	550	549	550	+0.18%	900	-	+1.85%	-	-
07/29	555	559	549	549	-1.79%	1,800	-	+2.04%	-	-
07/28	561	561	541	559	+0.72%	2,400	-	+4.1%	-	-
07/27	546	555	546	555	+1.28%	200	-	+3.74%	-	-
07/24	547	550	540	548	+1.48%	4,100	-	+2.62%	-	-
07/23	525	540	525	540	+1.89%	1,400	-	+1.12%	-	-
07/22	532	541	530	530	0%	1,000	-	-0.75%	-	-
07/21	530	531	530	530	+0.38%	500	-	-0.93%	-	-
07/17	548	548	528	528	-4.69%	1,400	-	-1.68%	-	-
07/16	540	554	540	554	+2.59%	600	-	+2.78%	-	-
07/15	558	559	540	540	-3.23%	2,900	-	-0.37%	-	-
07/14	558	559	558	558	+0.36%	300	-	+2.39%	-	-
07/13	544	556	540	556	+2.21%	600	-	+1.28%	-	-
07/10	555	563	544	544	-1.09%	1,200	-	-1.63%	-	-
07/09	545	550	545	550	+2.42%	800	-	-1.26%	-	-
07/08	544	544	537	537	+0.56%	300	-	-4.28%	-	-
07/06	538	544	529	534	-0.74%	1,000	-	-5.65%	-	-
07/03	539	539	538	538	0%	900	-	-5.78%	-	-
07/02	535	538	526	538	+2.48%	1,500	-	-6.6%	-	-
07/01	526	526	525	525	+0.38%	800	-	-9.64%	-	-
06/30	523	523	523	523	+0.38%	1,400	-	-10.75%	-	-
06/29	535	535	519	521	-2.07%	2,200	-	-11.99%	-	-
06/26	529	532	510	532	0%	3,100	-	-11.04%	-	-
06/25	520	535	520	532	+2.31%	1,000	-	-11.77%	-	-
06/24	520	520	520	520	0%	500	-	-14.47%	-	-
06/23	510	520	502	520	+1.96%	2,100	-	-15.31%	-	-
06/22	515	516	510	510	-0.97%	1,200	-	-17.61%	-	-
06/19	522	522	515	515	-1.34%	3,700	-	-17.6%	-	-
06/18	542	542	508	522	-5.09%	15,500	-	-17.27%	-	-
06/17	550	550	550	550	0%	500	-	-13.66%	-	-
06/16	559	559	550	550	-1.61%	900	-	-14.33%	-	-
06/15	559	560	542	559	0%	4,000	-	-13.73%	-	-
06/12	588	588	543	559	-6.21%	9,900	-	-14.26%	-	-
06/11	628	628	596	596	-3.56%	3,200	-	-9.28%	-	-
06/10	630	630	618	618	-1.9%	1,600	-	-6.36%	-	-
06/09	630	630	630	630	-1.41%	300	-	-4.83%	-	-
06/08	645	647	639	639	-1.84%	1,400	-	-3.77%	-	-
06/05	656	657	651	651	-0.61%	300	-	-2.25%	-	-
06/04	655	655	655	655	+1.24%	100	-	-1.8%	-	-
06/03	650	650	647	647	-1.22%	300	-	-3.29%	-	-
06/02	668	668	655	655	-2.82%	300	-	-2.38%	-	-
06/01	667	674	661	674	+3.69%	2,400	-	+0.15%	-	-
05/29	661	661	648	650	-1.52%	1,900	-	-3.56%	-	-
05/28	657	660	657	660	0%	400	-	-2.37%	-	-
05/27	674	674	660	660	-2.08%	1,600	-	-2.65%	-	-
05/26	667	674	667	674	+1.66%	400	-	-1.03%	-	-
05/25	655	663	655	663	+1.07%	400	-	-2.93%	-	-
05/22	656	659	656	656	-0.61%	1,200	-	-4.23%	-	-
05/21	667	667	660	660	-1.05%	500	-	-4.07%	-	-
05/20	667	667	660	667	+1.06%	900	-	-3.61%	-	-
05/19	661	664	660	660	-0.6%	300	-	-4.76%	-	-
05/18	664	664	664	664	0%	100	-	-4.32%	-	-
05/15	665	670	664	664	-1.63%	1,000	-	-4.46%	-	-
05/14	680	680	675	675	0%	400	-	-3.02%	-	-
05/13	672	675	672	675	-1.03%	400	-	-3.16%	-	-
05/12	669	682	669	682	+1.94%	500	-	-2.29%	-	-
05/11	675	675	669	669	-0.89%	600	-	-4.29%	-	-
05/08	675	675	675	675	-0.44%	300	-	-3.71%	-	-
05/07	678	678	678	678	+1.04%	100	-	-3.42%	-	-
05/01	670	671	670	671	-0.59%	300	-	-4.42%	-	-
04/30	676	676	675	675	-1.6%	1,000	-	-3.98%	-	-
04/28	683	686	683	686	+1.63%	1,100	-	-2.56%	-	-
04/27	685	686	673	675	-3.57%	5,000	-	-3.98%	-	-
04/23	700	700	700	700	0%	200	-	-0.57%	-	-
04/22	709	709	700	700	-1.27%	700	-	-0.43%	-	-

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
2022年 2月期	1,367 2/25	1,018 2/28	3,317,300 2/25	37億3874万	27億8423万	+9.28% 4/4	-
2023年 2月期	2,035 5/25	670 1/19 1/18	3,261,500 5/23	55億6572万	18億3848万	+65.35% 5/23	-22.47% 6/23
2024年 2月期	1,115 6/21	481 11/20	1,250,200 6/21	30億5956万	13億1986万	+51.25% 6/8	-17.86% 10/30
2025年 2月期	1,328 9/11	427 8/5	3,901,100 9/11	36億4403万	11億7168万	+77.13% 9/10	-26.35% 8/5
2026年 2月期	846 4/25	555 4/9	599,000 4/25	23億2142万	15億2292万	+14.29% 1/14	-19.7% 4/9
最新	604 2026/9/25		1,600	16億5737万		+2.9% 587

年間値上がり率

2023/12/29 vs 2022/12/30: -33%（0.67倍）
2024/12/30 vs 2023/12/29: 25%（1.25倍）
2025/12/30 vs 2024/12/30: 1%（1.01倍）
2026/09/25 vs 2025/12/30: -6%（0.94倍）
過去安値 427円（2024/08/05）: 41%（1.41倍）
604円（9/25）

マーキュリー（5025）の株価チャート

株価

9/25

乖離率

2026/04/22～2026/09/25

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