M&Aキャピタルパートナーズ（6080）の時価総額の推移
- 2014年9月30日
- 135億1995万
- 2015年9月30日
- 219億5173万
- 2016年9月30日
- 305億4893万
- 2017年9月29日
- 848億1595万
- 2018年9月28日
- 1072億498万
- 2019年9月30日
- 1011億1911万
- 2020年9月30日
- 1532億3914万
- 2021年9月30日
- 1966億4293万
- 2022年9月30日
- 1177億1311万
- 2023年9月29日
- 851億1305万
- 2024年9月30日
- 732億6709万
- 2025年9月30日
- 1017億8624万
2026/03/05～2026/07/30
株価＆時価総額の推移
| 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 | ||||||||||
| 07/30 | 3,755 | 3,840 | 3,735 | 3,820 | +1.19% | 201,400 | 1213億1938万 | +5.35% | 15.82 | 2.55 |
| 07/29 | 3,780 | 3,795 | 3,695 | 3,775 | +0.94% | 138,700 | 1198億9022万 | +4.63% | 15.63 | 2.52 |
| 07/28 | 3,835 | 3,835 | 3,725 | 3,740 | -1.19% | 127,100 | 1187億7866万 | +4.06% | 15.48 | 2.49 |
| 07/27 | 3,770 | 3,810 | 3,760 | 3,785 | +1.34% | 98,800 | 1202億781万 | +5.58% | 15.67 | 2.52 |
| 07/24 | 3,715 | 3,755 | 3,705 | 3,735 | 0% | 102,100 | 1186億1986万 | +4.45% | 15.46 | 2.49 |
| 07/23 | 3,700 | 3,790 | 3,695 | 3,735 | +0.81% | 149,800 | 1186億1986万 | +4.59% | 15.46 | 2.49 |
| 07/22 | 3,715 | 3,735 | 3,675 | 3,705 | 0% | 83,200 | 1176億6709万 | +3.9% | 15.34 | 2.47 |
| 07/21 | 3,665 | 3,750 | 3,665 | 3,705 | +1.23% | 122,400 | 1176億6709万 | +4.04% | 15.34 | 2.47 |
| 07/17 | 3,700 | 3,700 | 3,605 | 3,660 | -1.08% | 72,700 | 1162億3794万 | +2.92% | 15.15 | 2.44 |
| 07/16 | 3,725 | 3,745 | 3,680 | 3,700 | -0.67% | 60,100 | 1175億830万 | +4.28% | 15.32 | 2.47 |
| 07/15 | 3,715 | 3,725 | 3,660 | 3,725 | +0.95% | 36,600 | 1183億227万 | +5.29% | 15.42 | 2.48 |
| 07/14 | 3,700 | 3,720 | 3,670 | 3,690 | +0.96% | 85,100 | 1171億9071万 | +4.62% | 15.28 | 2.46 |
| 07/13 | 3,645 | 3,665 | 3,570 | 3,655 | +1.25% | 46,100 | 1160億7914万 | +3.89% | 15.13 | 2.44 |
| 07/10 | 3,590 | 3,645 | 3,590 | 3,610 | +0.7% | 43,000 | 1146億4999万 | +2.79% | 14.95 | 2.41 |
| 07/09 | 3,585 | 3,620 | 3,565 | 3,585 | -0.14% | 82,700 | 1138億5601万 | +2.22% | 14.84 | 2.39 |
| 07/08 | 3,645 | 3,645 | 3,560 | 3,590 | -0.97% | 77,000 | 1140億1481万 | +2.57% | 14.86 | 2.39 |
| 07/07 | 3,655 | 3,690 | 3,605 | 3,625 | -1.49% | 86,400 | 1151億2637万 | +3.9% | 15.01 | 2.42 |
| 07/06 | 3,575 | 3,700 | 3,575 | 3,680 | +2.94% | 149,700 | 1168億7312万 | +5.84% | 15.24 | 2.45 |
| 07/03 | 3,565 | 3,600 | 3,530 | 3,575 | +1.71% | 72,400 | 1135億3842万 | +3.23% | 14.8 | 2.38 |
| 07/02 | 3,460 | 3,585 | 3,425 | 3,515 | +3.08% | 91,100 | 1116億3288万 | +1.65% | 14.55 | 2.34 |
| 07/01 | 3,395 | 3,435 | 3,380 | 3,410 | -0.15% | 43,700 | 1082億9819万 | -1.27% | 14.12 | 2.27 |
| 06/30 | 3,485 | 3,485 | 3,400 | 3,415 | -0.73% | 62,000 | 1084億5698万 | -1.19% | 14.14 | 2.27 |
| 06/29 | 3,425 | 3,445 | 3,410 | 3,440 | +1.47% | 63,700 | 1092億5096万 | -0.61% | 14.24 | 2.29 |
| 06/26 | 3,390 | 3,415 | 3,355 | 3,390 | 0% | 93,100 | 1076億6301万 | -2.14% | 14.04 | 2.26 |
| 06/25 | 3,380 | 3,415 | 3,355 | 3,390 | +0.74% | 34,200 | 1076億6301万 | -2.39% | 14.04 | 2.26 |
| 06/24 | 3,450 | 3,485 | 3,365 | 3,365 | -1.9% | 72,100 | 1068億6903万 | -3.25% | 13.93 | 2.24 |
| 06/23 | 3,500 | 3,515 | 3,430 | 3,430 | -2% | 77,100 | 1089億3337万 | -1.41% | 14.2 | 2.28 |
| 06/22 | 3,575 | 3,610 | 3,500 | 3,500 | -2.23% | 73,100 | 1111億5650万 | +0.6% | 14.49 | 2.33 |
| 06/19 | 3,605 | 3,660 | 3,550 | 3,580 | -0.42% | 106,500 | 1136億9722万 | +3.17% | 14.82 | 2.38 |
| 06/18 | 3,600 | 3,665 | 3,595 | 3,595 | -0.55% | 47,200 | 1141億7360万 | +3.87% | 14.88 | 2.39 |
| 06/17 | 3,585 | 3,680 | 3,585 | 3,615 | +1.12% | 90,300 | 1148億878万 | +4.72% | 14.97 | 2.41 |
| 06/16 | 3,600 | 3,600 | 3,510 | 3,575 | -0.14% | 65,700 | 1135億3842万 | +3.89% | 14.8 | 2.38 |
| 06/15 | 3,465 | 3,585 | 3,465 | 3,580 | +3.32% | 105,500 | 1136億9722万 | +4.31% | 14.82 | 2.38 |
| 06/12 | 3,500 | 3,505 | 3,435 | 3,465 | +0.14% | 82,000 | 1100億4493万 | +1.2% | 14.35 | 2.31 |
| 06/11 | 3,430 | 3,460 | 3,370 | 3,460 | +0.29% | 86,300 | 1098億8614万 | +1.11% | 14.32 | 2.3 |
| 06/10 | 3,495 | 3,565 | 3,430 | 3,450 | -0.43% | 101,300 | 1095億6855万 | +0.91% | 14.28 | 2.3 |
| 06/09 | 3,560 | 3,625 | 3,465 | 3,465 | -1.14% | 169,800 | 1100億4493万 | +1.55% | 14.35 | 2.31 |
| 06/08 | 3,410 | 3,540 | 3,410 | 3,505 | +0.72% | 128,400 | 1113億1529万 | +3.03% | 14.51 | 2.33 |
| 06/05 | 3,475 | 3,545 | 3,470 | 3,480 | +2.2% | 131,000 | 1105億2132万 | +2.59% | 14.41 | 2.32 |
| 06/04 | 3,235 | 3,440 | 3,210 | 3,405 | +3.03% | 182,800 | 1081億3939万 | +0.68% | 14.1 | 2.27 |
| 06/03 | 3,265 | 3,315 | 3,260 | 3,305 | -0.6% | 77,600 | 1049億6349万 | -2.02% | 13.68 | 2.2 |
| 06/02 | 3,345 | 3,345 | 3,255 | 3,325 | -0.75% | 94,800 | 1055億9867万 | -1.36% | 13.77 | 2.21 |
| 06/01 | 3,375 | 3,425 | 3,335 | 3,350 | -2.62% | 80,000 | 1063億9265万 | -0.65% | 13.87 | 2.23 |
| 05/29 | 3,415 | 3,485 | 3,400 | 3,440 | +0.58% | 75,400 | 1092億5096万 | +2.02% | 14.24 | 2.29 |
| 05/28 | 3,465 | 3,475 | 3,385 | 3,420 | -1.3% | 63,300 | 1086億1578万 | +1.51% | 14.16 | 2.28 |
| 05/27 | 3,520 | 3,535 | 3,415 | 3,465 | -1.56% | 99,200 | 1100億4493万 | +2.94% | 14.35 | 2.31 |
| 05/26 | 3,595 | 3,595 | 3,505 | 3,520 | -0.28% | 127,800 | 1117億9168万 | +4.64% | 14.57 | 2.34 |
| 05/25 | 3,600 | 3,600 | 3,510 | 3,530 | -1.94% | 85,600 | 1121億927万 | +5.15% | 14.61 | 2.35 |
| 05/22 | 3,530 | 3,620 | 3,510 | 3,600 | +2.42% | 98,600 | 1143億3240万 | +7.56% | 14.9 | 2.4 |
| 05/21 | 3,455 | 3,545 | 3,425 | 3,515 | +3.38% | 124,900 | 1116億3288万 | +5.46% | 14.55 | 2.34 |
| 05/20 | 3,385 | 3,410 | 3,320 | 3,400 | -0.73% | 147,900 | 1079億8060万 | +2.38% | 14.08 | 2.26 |
| 05/19 | 3,345 | 3,445 | 3,340 | 3,425 | +4.58% | 169,400 | 1087億7457万 | +3.32% | 14.18 | 2.28 |
| 05/18 | 3,405 | 3,415 | 3,255 | 3,275 | -2.82% | 122,200 | 1040億1072万 | -1.06% | 13.56 | 2.18 |
| 05/15 | 3,360 | 3,405 | 3,350 | 3,370 | +0.15% | 86,600 | 1070億2783万 | +2% | 13.95 | 2.24 |
| 05/14 | 3,315 | 3,380 | 3,280 | 3,365 | +1.05% | 121,900 | 1068億6903万 | +2.19% | 13.93 | 2.24 |
| 05/13 | 3,275 | 3,350 | 3,275 | 3,330 | -0.45% | 116,500 | 1057億5747万 | +1.46% | 13.79 | 2.22 |
| 05/12 | 3,355 | 3,435 | 3,315 | 3,345 | -1.62% | 143,700 | 1062億3385万 | +2.39% | 13.85 | 2.23 |
| 05/11 | 3,400 | 3,460 | 3,380 | 3,400 | 0% | 175,100 | 1079億8060万 | +4.52% | 14.08 | 2.26 |
| 05/08 | 3,300 | 3,415 | 3,300 | 3,400 | +0.15% | 152,400 | 1079億8060万 | +5.17% | 14.08 | 2.26 |
| 05/07 | 3,315 | 3,465 | 3,315 | 3,395 | +3.66% | 274,300 | 1078億2180万 | +5.6% | 14.06 | 2.26 |
| 05/01 | 3,290 | 3,555 | 3,245 | 3,275 | +1.71% | 598,100 | 1040億1072万 | +2.25% | 13.56 | 2.18 |
| 04/30 | 3,290 | 3,290 | 3,215 | 3,220 | -1.08% | 166,200 | 1022億6398万 | +0.75% | 13.33 | 2.14 |
| 04/28 | 3,260 | 3,285 | 3,235 | 3,255 | +0.93% | 156,600 | 1033億7554万 | +1.91% | 13.48 | 2.17 |
| 04/27 | 3,180 | 3,270 | 3,180 | 3,225 | +1.74% | 152,800 | 1024億2277万 | +1.1% | 13.35 | 2.15 |
| 04/24 | 3,200 | 3,225 | 3,150 | 3,170 | -3.06% | 175,500 | 1006億7603万 | -0.53% | 13.12 | 2.11 |
| 04/23 | 3,300 | 3,315 | 3,245 | 3,270 | -1.95% | 80,000 | 1038億5193万 | +2.6% | 13.54 | 2.18 |
| 04/22 | 3,350 | 3,385 | 3,325 | 3,335 | -0.45% | 80,100 | 1059億1626万 | +4.58% | 13.81 | 2.22 |
| 04/21 | 3,410 | 3,435 | 3,345 | 3,350 | -0.59% | 69,900 | 1063億9265万 | +5.08% | 13.87 | 2.23 |
| 04/20 | 3,395 | 3,450 | 3,365 | 3,370 | +0.6% | 106,300 | 1070億2783万 | +5.81% | 13.95 | 2.24 |
| 04/17 | 3,340 | 3,405 | 3,315 | 3,350 | -1.62% | 75,400 | 1063億9265万 | +5.15% | 13.87 | 2.23 |
| 04/16 | 3,385 | 3,465 | 3,360 | 3,405 | +1.49% | 148,000 | 1081億3939万 | +6.84% | 14.1 | 2.27 |
| 04/15 | 3,350 | 3,415 | 3,325 | 3,355 | +2.29% | 110,000 | 1065億5144万 | +5.11% | 13.89 | 2.23 |
| 04/14 | 3,280 | 3,305 | 3,225 | 3,280 | +1.39% | 95,000 | 1041億6952万 | +2.63% | 13.58 | 2.18 |
| 04/13 | 3,220 | 3,245 | 3,200 | 3,235 | 0% | 64,300 | 1027億4036万 | +1.09% | 13.39 | 2.15 |
| 04/10 | 3,265 | 3,310 | 3,205 | 3,235 | -0.15% | 86,600 | 1027億4036万 | +0.78% | 13.39 | 2.15 |
| 04/09 | 3,300 | 3,305 | 3,235 | 3,240 | -1.67% | 71,800 | 1028億9916万 | +0.68% | 13.41 | 2.16 |
| 04/08 | 3,195 | 3,310 | 3,185 | 3,295 | +5.44% | 107,700 | 1046億4590万 | +2.23% | 13.64 | 2.19 |
| 04/07 | 3,130 | 3,145 | 3,095 | 3,125 | +0.48% | 93,000 | 992億4687万 | -3.43% | 12.94 | 2.08 |
| 04/06 | 3,060 | 3,125 | 3,060 | 3,110 | +0.97% | 139,300 | 987億7049万 | -4.63% | 12.88 | 2.07 |
| 04/03 | 2,988 | 3,090 | 2,972 | 3,080 | +4.66% | 188,800 | 978億1772万 | -6.27% | 12.75 | 2.05 |
| 04/02 | 3,010 | 3,055 | 2,940 | 2,943 | -1.77% | 100,100 | 934億6673万 | -10.98% | 12.18 | 1.96 |
| 04/01 | 2,960 | 2,998 | 2,935 | 2,996 | +2.81% | 152,300 | 951億4996万 | -10.03% | 12.4 | 1.99 |
| 03/31 | 2,935 | 2,967 | 2,894 | 2,914 | -0.75% | 181,400 | 925億4572万 | -12.96% | 12.06 | 2.03 |
| 03/30 | 2,960 | 2,967 | 2,925 | 2,936 | -5.29% | 158,100 | 932億4442万 | -12.9% | 12.16 | 2.05 |
| 03/27 | 3,075 | 3,110 | 3,060 | 3,100 | 0% | 128,700 | 984億5290万 | -8.64% | 12.83 | 2.16 |
| 03/26 | 3,175 | 3,175 | 3,085 | 3,100 | -2.05% | 81,900 | 984億5290万 | -9.09% | 12.83 | 2.16 |
| 03/25 | 3,130 | 3,180 | 3,115 | 3,165 | +0.16% | 128,800 | 1005億1723万 | -7.59% | 13.1 | 2.21 |
| 03/24 | 3,195 | 3,220 | 3,120 | 3,160 | -0.16% | 95,200 | 1003億5844万 | -8.06% | 13.08 | 2.2 |
| 03/23 | 3,140 | 3,190 | 3,100 | 3,165 | +0.32% | 124,200 | 1005億1723万 | -8.15% | 13.1 | 2.21 |
| 03/19 | 3,255 | 3,255 | 3,140 | 3,155 | -4.97% | 321,700 | 1001億9964万 | -8.82% | 13.06 | 2.2 |
| 03/18 | 3,345 | 3,345 | 3,275 | 3,320 | 0% | 136,500 | 1054億3988万 | -4.43% | 13.75 | 2.32 |
| 03/17 | 3,320 | 3,340 | 3,295 | 3,320 | +1.53% | 136,300 | 1054億3988万 | -4.6% | 13.75 | 2.32 |
| 03/16 | 3,375 | 3,395 | 3,270 | 3,270 | -3.82% | 187,300 | 1038億5193万 | -6.14% | 13.54 | 2.28 |
| 03/13 | 3,315 | 3,425 | 3,310 | 3,400 | +0.59% | 146,200 | 1079億8060万 | -2.61% | 14.08 | 2.37 |
| 03/12 | 3,440 | 3,470 | 3,360 | 3,380 | -3.7% | 158,400 | 1073億4542万 | -3.12% | 13.99 | 2.36 |
| 03/11 | 3,485 | 3,550 | 3,485 | 3,510 | +1.15% | 75,700 | 1114億7409万 | +0.63% | 14.53 | 2.45 |
| 03/10 | 3,430 | 3,480 | 3,385 | 3,470 | +2.97% | 121,100 | 1102億373万 | -0.2% | 14.37 | 2.42 |
| 03/09 | 3,260 | 3,400 | 3,255 | 3,370 | -3.58% | 206,900 | 1070億2783万 | -2.71% | 13.95 | 2.35 |
| 03/06 | 3,355 | 3,500 | 3,340 | 3,495 | +2.04% | 111,300 | 1109億9770万 | +1.22% | 14.47 | 2.44 |
| 03/05 | 3,430 | 3,530 | 3,400 | 3,425 | +1.93% | 125,400 | 1087億7457万 | -0.41% | 14.18 | 2.39 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2014年 9月期 | 908 10,900 11/21 | 302 3,625 3/27 | 13,560,000 1,130,000 11/21 | 216億9100万 | 78億3906万 | 135億1995万 9/30 |
| 2015年 9月期 | 1,121 4,485 8/18 | 480 1,920 10/3 | 1,003,600 250,900 4/16 | 296億9070万 | 124億5600万 | 219億5173万 9/30 |
| 2016年 9月期 | 1,262 2,524 7/6 | 712 1,423 11/6 | 370,400 185,200 9/27 | 355億6820万 | 188億4052万 | 305億4893万 9/30 |
| 2017年 9月期 | 3,000 6,000 6/23 | 1,001 2,002 10/12 | 2,589,800 1,294,900 1/31 | 904億800万 | 282億3620万 | 848億1595万 9/29 |
| 2018年 9月期 | 5,440 10,880 6/4 | 2,765 5,530 11/16 5,530 11/15 | 1,314,600 657,300 7/31 | 1697億8240万 | 839億669万 | 1072億498万 9/28 |
| 2019年 9月期 | 3,735 7,470 8/1 | 1,555 3,110 12/25 | 1,871,800 935,900 1/31 | 1165億6935万 | 485億3155万 | 1011億1911万 9/30 |
| 2020年 9月期 | 5,170 9/30 | 1,726 3/23 | 1,802,200 901,100 11/1 | 1613億5570万 | 538億6846万 | 1532億3914万 9/30 |
| 2021年 9月期 | 6,610 12/2 | 4,290 5/17 | 541,200 10/2 | 2062億9810万 | 1355億823万 | 1966億4293万 9/30 |
| 2022年 9月期 | 6,820 11/1 | 2,950 6/17 | 2,156,800 9/16 | 2163億994万 | 935億6515万 | 1177億1311万 9/30 |
| 2023年 9月期 | 5,410 1/30 | 2,494 8/22 | 2,649,800 2/1 | 1716億5389万 | 792億694万 | 851億1305万 9/29 |
| 2024年 9月期 | 2,783 10/10 | 1,732 8/5 | 1,355,100 11/2 | 883億8529万 | 550億658万 | 732億6709万 9/30 |
| 2025年 9月期 | 3,270 9/16 | 2,187 10/31 | 2,402,800 1/31 | 1038億5193万 | 694億5693万 | 1017億8624万 9/30 |
| 最新 | 3,820 2026/7/30 | 201,400 | 1214億1564万 | |||
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。
