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
03/06	104	114	102	111	+8.82%	4,456,300	72億398万	-20.71%	-	10.24
03/05	100	105	100	102	+5.15%	1,510,800	66億1987万	-28.17%	-	9.41
03/04	97	107	96	97	-3%	3,087,500	62億9537万	-33.1%	-	8.95
03/03	113	113	100	100	-11.5%	3,591,800	64億9007万	-32.43%	-	9.22
03/02	132	132	112	113	-15.04%	5,599,400	73億3378万	-25.17%	-	10.42
02/27	137	139	127	133	0%	4,921,800	86億3179万	-13.07%	-	12.27
02/26	123	139	121	133	+9.92%	5,671,300	86億3179万	-14.19%	-	12.27
02/25	129	141	119	121	+5.22%	7,658,500	78億5298万	-22.44%	-	11.16
02/24	118	123	108	115	-4.17%	3,372,600	74億6358万	-27.67%	-	10.61
02/20	106	155	104	120	+11.11%	12,982,000	77億8808万	-25.47%	-	11.07
02/19	109	118	106	108	-16.28%	5,196,900	70億927万	-33.74%	-	9.96
02/18	135	136	127	129	-4.44%	1,772,500	83億7219万	-22.29%	-	11.9
02/17	145	148	132	135	-1.46%	1,917,900	87億6159万	-19.64%	-	12.45
02/16	150	150	136	137	-17.96%	3,760,400	88億9139万	-19.41%	-	12.64
02/13	167	171	161	167	-0.6%	1,994,200	108億3842万	-2.91%	-	15.4
02/12	170	170	166	168	-1.18%	493,500	109億332万	-2.33%	-	15.5
02/10	166	170	166	170	+3.66%	326,700	110億3312万	-1.73%	-	15.68
02/09	165	166	163	164	+0.61%	292,200	106億4371万	-5.2%	-	15.13
02/06	167	167	162	163	-2.4%	717,700	105億7881万	-5.78%	-	15.03
02/05	167	171	165	167	+0.6%	422,700	108億3842万	-3.47%	-	15.4
02/04	169	169	165	166	-1.78%	433,800	107億7351万	-4.05%	-	15.31
02/03	170	170	168	169	0%	157,400	109億6822万	-2.31%	-	15.59
02/02	170	172	167	169	-0.59%	229,500	109億6822万	-2.31%	-	15.59
01/30	165	170	165	170	+2.41%	171,300	110億3312万	-1.73%	-	15.68
01/29	169	169	165	166	-1.78%	525,200	107億7351万	-4.6%	-	15.31
01/28	170	171	168	169	-1.74%	199,400	109億6822万	-2.87%	-	15.59
01/27	169	174	166	172	+1.78%	348,600	111億6292万	-1.15%	-	15.86
01/26	170	173	168	169	-1.74%	801,200	109億6822万	-2.87%	-	15.59
01/23	170	173	169	172	+0.58%	386,900	111億6292万	-1.15%	-	15.86
01/22	173	174	170	171	-1.72%	369,400	110億9802万	-1.72%	-	15.77
01/21	172	174	170	174	-1.14%	459,300	112億9272万	0%	-	16.05
01/20	175	177	172	176	-0.56%	417,000	114億2252万	+1.15%	-	16.23
01/19	178	178	172	177	-0.56%	439,500	114億8742万	+2.31%	-	16.33
01/16	177	180	174	178	+0.56%	338,700	115億5232万	+2.89%	-	16.42
01/15	172	181	171	177	+2.91%	690,100	114億8742万	+2.91%	-	16.33
01/14	181	183	169	172	-5.49%	1,332,700	111億6292万	0%	-	15.86
01/13	189	189	181	182	-2.15%	666,400	118億1193万	+5.81%	-	16.79
01/09	184	188	183	186	+1.64%	685,200	120億7153万	+8.14%	-	17.16
01/08	180	184	179	183	+2.23%	450,300	118億7683万	+7.02%	-	16.88
01/07	178	180	176	179	+0.56%	332,600	116億1722万	+4.68%	-	16.51
01/06	171	181	171	178	+4.71%	1,444,500	115億5232万	+2.89%	-	16.42
01/05	168	171	166	170	+1.19%	533,500	110億3312万	-2.3%	-	15.68
2025
12/30	169	174	167	168	-1.18%	800,400	109億332万	-4%	-	15.5
12/29	172	173	167	170	-0.58%	577,800	110億3312万	-3.95%	-	15.68
12/26	169	172	166	171	+1.18%	1,398,100	110億9802万	-3.93%	-	15.77
12/25	165	170	164	169	+2.42%	818,900	109億6822万	-5.59%	-	15.59
12/24	172	175	164	165	-4.62%	1,473,300	107億861万	-8.33%	-	15.22
12/23	174	175	169	173	-0.57%	719,900	112億2782万	-4.95%	-	15.96
12/22	172	175	168	174	+1.75%	693,400	112億9272万	-4.92%	-	16.05
12/19	169	171	168	171	+0.59%	396,600	110億9802万	-6.56%	-	15.77
12/18	168	172	167	170	0%	534,400	110億3312万	-7.1%	-	15.68
12/17	176	176	168	170	-1.73%	1,066,700	110億3312万	-7.1%	-	15.68
12/16	178	180	173	173	-2.26%	1,218,400	112億2782万	-5.46%	-	15.96
12/15	168	179	168	177	+4.12%	871,700	114億8742万	-2.75%	-	16.33
12/12	163	170	163	170	+2.41%	561,200	110億3312万	-6.08%	-	15.68
12/11	165	166	160	166	+1.22%	928,900	107億7351万	-8.29%	-	15.31
12/10	164	168	163	164	+1.23%	707,000	106億4371万	-9.39%	-	15.13
12/09	167	172	160	162	-4.14%	998,100	105億1391万	-10.5%	-	14.94
12/08	166	169	161	169	+0.6%	1,033,900	109億6822万	-6.63%	-	15.59
12/05	170	174	168	168	-2.89%	761,000	109億332万	-7.18%	-	15.5
12/04	170	173	168	173	+1.76%	1,049,600	112億2782万	-3.89%	-	15.96
12/03	178	179	167	170	-4.49%	1,885,200	110億3312万	-5.56%	-	15.68
12/02	186	187	173	178	-4.81%	2,370,200	115億5232万	-1.11%	-	16.42
12/01	210	211	187	187	-10.53%	3,797,900	121億3643万	+3.89%	-	17.25
11/28	205	217	204	209	+2.45%	2,588,100	135億6425万	+16.11%	-	19.28
11/27	213	213	201	204	-4.23%	2,899,100	132億3974万	+14.61%	-	18.82
11/26	203	217	198	213	+7.58%	4,292,700	138億2385万	+20.34%	-	19.65
11/25	208	228	195	198	-1%	11,470,900	128億5034万	+12.5%	-	18.26
11/21	195	205	190	200	-2.44%	2,050,500	129億8014万	+14.29%	-	18.45
11/20	193	208	185	205	+8.47%	4,206,000	133億464万	+18.5%	-	18.91
11/19	207	210	186	189	-9.57%	4,731,800	122億6623万	+9.88%	-	17.43
11/18	189	228	188	209	+5.03%	9,987,400	135億6425万	+22.22%	-	19.28
11/17	181	219	165	199	+16.37%	11,098,800	129億1524万	+17.06%	-	18.35
11/14	171	172	167	171	-0.58%	837,400	110億9802万	+1.18%	-	15.77
11/13	179	179	171	172	-2.27%	762,000	111億6292万	+1.78%	-	15.86
11/12	164	178	163	176	+8.64%	1,718,000	114億2252万	+4.14%	-	16.23
11/11	163	164	160	162	-0.61%	221,300	105億1391万	-4.14%	-	14.94
11/10	160	164	160	163	+2.52%	361,800	105億7881万	-3.55%	-	15.03
11/07	157	161	157	159	-0.63%	366,000	103億1921万	-6.47%	-	14.67
11/06	161	171	160	160	-1.23%	1,068,400	103億8411万	-6.43%	-	14.76
11/05	160	163	158	162	-0.61%	412,900	105億1391万	-5.81%	-	14.94
11/04	164	166	161	163	-1.81%	285,700	105億7881万	-5.23%	-	15.03
10/31	162	167	162	166	+1.84%	455,500	107億7351万	-4.05%	-	15.31
10/30	159	164	158	163	+2.52%	615,300	105億7881万	-6.32%	-	15.03
10/29	167	167	158	159	-5.36%	942,700	103億1921万	-9.14%	-	14.67
10/28	172	172	165	168	-2.89%	833,800	109億332万	-5.08%	-	15.5
10/27	174	178	173	173	0%	441,600	112億2782万	-2.81%	-	15.96
10/24	175	175	171	173	0%	381,300	112億2782万	-3.89%	-	15.96
10/23	178	182	173	173	-3.89%	701,000	112億2782万	-4.42%	-	15.96
10/22	183	188	180	180	+1.12%	1,087,400	116億8212万	-1.64%	-	16.6
10/21	175	182	171	178	+2.89%	901,600	115億5232万	-3.26%	-	16.42
10/20	170	176	170	173	+1.76%	739,100	112億2782万	-6.99%	-	15.96
10/17	169	173	168	170	0%	493,100	110億3312万	-9.09%	-	15.68
10/16	174	175	169	170	-1.16%	486,600	110億3312万	-10.05%	-	15.68
10/15	174	178	171	172	+1.78%	842,100	111億6292万	-9.95%	-	15.86
10/14	170	174	168	169	-2.31%	819,700	109億6822万	-12.44%	-	15.59
10/10	172	177	171	173	+0.58%	655,500	112億2782万	-11.28%	-	15.96
10/09	172	175	170	172	0%	610,400	111億6292万	-12.69%	-	15.86
10/08	174	180	171	172	-1.15%	854,000	111億6292万	-14%	-	15.86
10/07	176	178	163	174	-1.14%	1,538,200	112億9272万	-13.86%	-	16.05

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2023年 12月期	1,145 5/2	233 12/25	16,735,300 8/17	392億5168万	79億9817万	96億8019万 12/29
2024年 12月期	453 5/20	86 12/26 12/24	27,792,000 1/23	155億5010万	32億2817万	34億4757万 12/30
2025年 12月期	348 6/24	57 4/7	57,690,000 6/18	183億8029万	26億1270万	108億6244万 12/30
最新	111 2026/3/6		4,456,300	72億398万

5255 モンスターラボ

時価総額

2025/10/07～2026/03/06

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート