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
08/20	1,003	1,013	1,002	1,013	+1%	55,400	253億2317万	+2.43%	23.27	2.94
08/19	1,016	1,016	1,003	1,003	-1.18%	58,200	250億7319万	+1.62%	23.04	2.91
08/18	1,008	1,016	1,006	1,015	+0.69%	57,600	253億7317万	+2.94%	23.31	2.95
08/17	1,008	1,015	1,001	1,008	+0.4%	125,100	251億9818万	+2.34%	23.15	2.93
08/14	990	1,005	986	1,004	+1.52%	76,800	250億9819万	+2.03%	23.06	2.92
08/13	988	999	984	989	+0.41%	64,500	247億2321万	+0.61%	22.72	2.87
08/12	980	986	980	985	+1.23%	31,300	246億2322万	+0.2%	22.62	2.86
08/10	980	983	973	973	-0.1%	36,500	243億2324万	-0.92%	22.35	2.83
08/07	966	975	965	974	+0.62%	31,300	243億4824万	-0.71%	22.37	2.83
08/06	965	973	964	968	+0.31%	53,500	241億9825万	-1.22%	22.23	2.81
08/05	966	972	963	965	-0.72%	28,300	241億2326万	-1.43%	22.17	2.8
08/04	979	979	970	972	-0.72%	25,300	242億9825万	-0.72%	22.33	2.82
08/03	989	989	977	979	-1.21%	36,600	244億7323万	+0.1%	22.49	2.84
07/31	998	1,004	987	991	-1.2%	45,300	247億7321万	+1.54%	22.76	2.88
07/30	1,006	1,009	998	1,003	-0.69%	88,400	250億7319万	+3.08%	23.04	2.91
07/29	996	1,013	992	1,010	+1.41%	88,400	252億4818万	+4.02%	23.2	2.93
07/28	994	999	988	996	-0.3%	40,200	248億9820万	+2.89%	22.88	2.89
07/27	984	999	984	999	+1.42%	55,700	249億7320万	+3.42%	22.95	2.9
07/24	979	985	973	985	+0.41%	32,700	246億2322万	+2.18%	22.62	2.86
07/23	982	985	980	981	-0.41%	26,700	245億2323万	+1.98%	22.53	2.85
07/22	976	985	969	985	+0.92%	47,400	246億2322万	+2.6%	22.62	2.86
07/21	981	989	974	976	-0.61%	44,400	243億9824万	+1.77%	22.42	2.84
07/17	983	990	978	982	+0.1%	80,300	245億4823万	+2.61%	22.56	2.85
07/16	987	988	979	981	-0.2%	31,600	245億2323万	+2.62%	22.53	2.85
07/15	979	984	976	983	+0.41%	27,600	245億7323万	+2.93%	22.58	2.86
07/14	984	989	979	979	+0.1%	23,300	244億7323万	+2.73%	22.49	2.84
07/13	985	988	976	978	-0.71%	39,500	244億4823万	+2.84%	22.46	2.84
07/10	976	985	975	985	+0.82%	56,000	246億2322万	+3.68%	22.62	2.86
07/09	983	985	974	977	-0.71%	44,200	244億2324万	+3.17%	22.44	2.84
07/08	973	988	973	984	+1.13%	65,200	245億9822万	+4.13%	22.6	2.86
07/07	966	973	961	973	+1.35%	34,200	243億2324万	+3.29%	22.35	2.83
07/06	964	966	958	960	+0.21%	25,300	239億9827万	+2.13%	22.05	2.79
07/03	956	965	956	958	+0.21%	36,700	239億4827万	+2.02%	22	2.78
07/02	945	956	945	956	+1.38%	96,200	238億9827万	+1.92%	21.96	2.78
07/01	945	946	938	943	-0.53%	32,800	235億7330万	+0.75%	21.66	2.74
06/30	950	953	942	948	+0.11%	51,800	236億9829万	+1.28%	21.78	2.75
06/29	942	957	942	947	+1.18%	63,000	236億7329万	+1.39%	21.75	2.75
06/26	932	943	930	936	+0.43%	26,600	233億9831万	+0.32%	21.5	2.72
06/25	942	945	932	932	-1.27%	44,400	232億9832万	-0.11%	21.41	2.71
06/24	935	950	935	944	+0.85%	55,200	235億9830万	+1.18%	21.68	2.74
06/23	936	943	934	936	-0.32%	36,200	233億9831万	+0.43%	21.5	2.72
06/22	948	951	936	939	-0.74%	50,600	234億7330万	+0.75%	21.57	2.73
06/19	948	948	940	946	+0.32%	29,900	236億4829万	+1.61%	21.73	2.75
06/18	942	944	935	943	+0.21%	35,200	235億7330万	+1.4%	21.66	2.74
06/17	937	949	937	941	+0.11%	34,600	235億2330万	+1.4%	21.61	2.73
06/16	941	942	932	940	-0.53%	51,900	234億9830万	+1.29%	21.59	2.73
06/15	948	959	943	945	-0.32%	48,400	236億2329万	+1.94%	21.71	2.75
06/12	950	950	944	948	0%	47,600	236億9829万	+2.27%	21.78	2.75
06/11	944	949	939	948	+0.64%	53,600	236億9829万	+2.27%	21.78	2.75
06/10	935	943	934	942	+0.64%	42,000	235億4830万	+1.73%	21.64	2.74
06/09	935	941	929	936	+0.54%	38,500	233億9831万	+1.08%	21.5	2.72
06/08	929	939	926	931	+0.22%	63,300	232億7332万	+0.43%	21.38	2.7
06/05	919	932	916	929	+1.75%	98,200	232億2332万	+0.11%	21.34	2.7
06/04	915	917	911	913	-0.87%	49,800	228億2335万	-1.72%	20.97	2.65
06/03	925	926	918	921	0%	46,400	230億2334万	-0.97%	21.15	2.68
06/02	926	926	916	921	-0.54%	57,400	230億2334万	-1.07%	21.15	2.68
06/01	929	932	921	926	-0.22%	97,200	231億4833万	-0.75%	21.27	2.69
05/29	924	936	924	928	0%	55,600	231億9832万	-0.64%	21.32	2.7
05/28	925	928	921	928	+0.11%	39,700	231億9832万	-0.85%	21.32	2.7
05/27	915	927	912	927	+1.31%	62,700	231億7333万	-1.17%	21.29	2.69
05/26	910	920	910	915	0%	41,500	228億7335万	-2.66%	21.02	2.66
05/25	931	931	910	915	-1.72%	75,200	228億7335万	-2.97%	21.02	2.66
05/22	930	931	922	931	+0.43%	32,300	232億7332万	-1.48%	21.38	2.7
05/21	923	931	922	927	+0.65%	45,500	231億7333万	-2.01%	21.29	2.69
05/20	927	927	916	921	-0.65%	68,100	230億2334万	-2.85%	21.15	2.68
05/19	918	929	918	927	+1.2%	61,700	231億7333万	-2.42%	21.29	2.69
05/18	922	927	916	916	-0.87%	66,200	228億9835万	-3.88%	21.04	2.66
05/15	918	924	911	924	+1.54%	93,200	230億9833万	-3.35%	21.22	2.68
05/14	930	930	907	910	-1.83%	157,300	227億4836万	-5.11%	20.9	2.64
05/13	932	939	924	927	-0.43%	163,400	231億7333万	-3.64%	21.29	2.69
05/12	942	943	931	931	-0.75%	80,800	232億7332万	-3.42%	21.38	2.7
05/11	943	946	937	938	-0.11%	52,700	234億4831万	-2.9%	21.55	2.72
05/08	937	943	936	939	+0.11%	67,600	234億7330万	-3%	21.57	2.73
05/07	945	945	937	938	-0.42%	56,100	234億4831万	-3.3%	21.55	2.72
05/01	946	946	939	942	-0.32%	67,500	235億4830万	-3.29%	21.64	2.74
04/30	952	952	944	945	-0.74%	57,900	236億2329万	-3.37%	21.71	2.75
04/28	951	954	949	952	+0.11%	51,500	237億9828万	-3.05%	21.87	2.77
04/27	949	956	947	951	+0.21%	65,100	237億7328万	-3.45%	21.84	2.76
04/24	955	957	946	949	-0.11%	64,500	237億2329万	-3.95%	21.8	2.76
04/23	958	958	944	950	-1.14%	101,800	237億4829万	-4.23%	21.82	2.76
04/22	966	971	951	961	-0.83%	166,300	240億2327万	-3.42%	22.07	2.79
04/21	980	982	967	969	-0.92%	56,600	242億2325万	-3%	22.26	2.81
04/20	984	984	976	978	-0.1%	41,700	244億4823万	-2.3%	22.46	2.84
04/17	972	979	972	979	+0.31%	40,800	244億7323万	-2.49%	22.49	2.84
04/16	973	980	972	976	+0.31%	67,100	243億9824万	-2.98%	22.42	2.84
04/15	967	974	967	973	+1.04%	60,200	243億2324万	-3.57%	22.35	2.83
04/14	970	970	961	963	+0.1%	61,500	240億7326万	-4.94%	22.12	2.8
04/13	968	968	959	962	-1.03%	115,000	240億4826万	-5.41%	22.1	2.79
04/10	987	991	970	972	-1.42%	124,300	242億9825万	-4.71%	22.33	2.82
04/09	1,001	1,001	986	986	-1.6%	57,300	246億4822万	-3.71%	22.65	2.86
04/08	994	1,004	994	1,002	+0.91%	85,000	250億4819万	-2.34%	23.02	2.91
04/07	990	995	987	993	+0.91%	60,100	248億2321万	-3.4%	22.81	2.88
04/06	987	989	982	984	-0.1%	62,100	245億9822万	-4.65%	22.6	2.86
04/03	986	997	985	985	-0.1%	53,600	246億2322万	-4.92%	22.62	2.86
04/02	997	1,003	983	986	-0.3%	134,600	246億4822万	-5.1%	22.65	2.86
04/01	995	998	984	989	+0.61%	153,100	247億2321万	-5.09%	22.72	2.87
03/31	994	1,000	983	983	-0.91%	143,900	245億7323万	-5.93%	23.61	2.57
03/30	975	997	972	992	-4.62%	249,600	247億9821万	-5.34%	23.83	2.59
03/27	1,030	1,050	1,030	1,040	+0.68%	382,500	259億9812万	-1.05%	24.98	2.72
03/26	1,042	1,042	1,029	1,033	-0.58%	148,000	258億2314万	-1.81%	24.81	2.7

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
2017年 3月期	1,083 4,330 3/3	528 2,110 12/15	15,935,600 3,983,900 12/20	268億6115万	125億8615万	227億7925万 3/31
2018年 3月期	1,925 7,700 2/1	755 3,020 5/18	1,450,400 362,600 11/2	477億6695万	187億3457万	433億3109万 3/30
2019年 3月期	2,480 9/28	1,156 12/26	1,096,500 2/7	616億5974万	287億4278万	407億2469万 3/29
2020年 3月期	1,873 5/20	570 3/23	602,000 3/27	466億5343万	141億9927万	158億1527万 3/31
2021年 3月期	1,274 2/4	514 4/6	636,300 12/18	317億8375万	128億425万	282億8251万 3/31
2022年 3月期	1,264 6/22	715 3/9 3/8	531,700 6/18	315億8104万	178億6484万	212億6253万 3/31
2023年 3月期	1,170 2/16 2/15	760 5/13 5/12	577,700 11/14	292億3736万	189億8920万	256億4600万 3/31
2024年 3月期	1,305 11/29	951 4/6	507,200 2/9	326億2056万	237億6472万	294億7037万 3/29
2025年 3月期	1,226 4/11	861 8/5	417,100 5/14	306億4583万	215億2207万	235億7885万 3/31
2026年 3月期	1,086 2/27	845 4/7	382,500 3/27	271億4630万	211億2212万	244億3054万 3/31
最新	1,013 2026/8/20		55,400	253億2317万

MS-Japan（6539）の時価総額の推移

2026/03/26～2026/08/20

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート