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
09/15	992	1,001	992	1,000	+0.4%	25,400	-	-0.4%	-	-
09/14	990	998	989	996	+1.01%	27,800	-	-0.7%	-	-
09/11	985	990	982	986	-0.4%	38,000	-	-1.6%	-	-
09/10	987	990	984	990	+0.3%	30,200	-	-1.1%	-	-
09/09	996	997	987	987	-1%	55,500	-	-1.3%	-	-
09/08	995	1,003	992	997	+0.1%	43,600	-	-0.3%	-	-
09/07	1,004	1,005	995	996	-0.8%	32,000	-	-0.3%	-	-
09/04	1,004	1,006	1,000	1,004	0%	25,600	-	+0.5%	-	-
09/03	1,002	1,009	1,001	1,004	-0.1%	21,500	-	+0.5%	-	-
09/02	1,004	1,014	1,000	1,005	0%	66,200	-	+0.6%	-	-
09/01	1,011	1,017	1,001	1,005	-0.99%	71,300	-	+0.7%	-	-
08/31	1,014	1,017	1,007	1,015	-0.29%	28,500	-	+1.7%	-	-
08/28	1,012	1,018	1,012	1,018	-0.1%	28,800	-	+2.11%	-	-
08/27	1,008	1,019	1,005	1,019	+0.59%	65,700	-	+2.31%	-	-
08/26	1,015	1,019	1,010	1,013	-0.2%	23,000	-	+1.91%	-	-
08/25	1,017	1,018	1,011	1,015	+0.1%	29,500	-	+2.22%	-	-
08/24	1,015	1,017	1,009	1,014	0%	33,200	-	+2.32%	-	-
08/21	1,007	1,014	1,005	1,014	+0.1%	31,700	-	+2.42%	-	-
08/20	1,003	1,013	1,002	1,013	+1%	55,400	-	+2.43%	-	-
08/19	1,016	1,016	1,003	1,003	-1.18%	58,200	-	+1.62%	-	-
08/18	1,008	1,016	1,006	1,015	+0.69%	57,600	-	+2.94%	-	-
08/17	1,008	1,015	1,001	1,008	+0.4%	125,100	-	+2.34%	-	-
08/14	990	1,005	986	1,004	+1.52%	76,800	-	+2.03%	-	-
08/13	988	999	984	989	+0.41%	64,500	-	+0.61%	-	-
08/12	980	986	980	985	+1.23%	31,300	-	+0.2%	-	-
08/10	980	983	973	973	-0.1%	36,500	-	-0.92%	-	-
08/07	966	975	965	974	+0.62%	31,300	-	-0.71%	-	-
08/06	965	973	964	968	+0.31%	53,500	-	-1.22%	-	-
08/05	966	972	963	965	-0.72%	28,300	-	-1.43%	-	-
08/04	979	979	970	972	-0.72%	25,300	-	-0.72%	-	-
08/03	989	989	977	979	-1.21%	36,600	-	+0.1%	-	-
07/31	998	1,004	987	991	-1.2%	45,300	-	+1.54%	-	-
07/30	1,006	1,009	998	1,003	-0.69%	88,400	-	+3.08%	-	-
07/29	996	1,013	992	1,010	+1.41%	88,400	-	+4.02%	-	-
07/28	994	999	988	996	-0.3%	40,200	-	+2.89%	-	-
07/27	984	999	984	999	+1.42%	55,700	-	+3.42%	-	-
07/24	979	985	973	985	+0.41%	32,700	-	+2.18%	-	-
07/23	982	985	980	981	-0.41%	26,700	-	+1.98%	-	-
07/22	976	985	969	985	+0.92%	47,400	-	+2.6%	-	-
07/21	981	989	974	976	-0.61%	44,400	-	+1.77%	-	-
07/17	983	990	978	982	+0.1%	80,300	-	+2.61%	-	-
07/16	987	988	979	981	-0.2%	31,600	-	+2.62%	-	-
07/15	979	984	976	983	+0.41%	27,600	-	+2.93%	-	-
07/14	984	989	979	979	+0.1%	23,300	-	+2.73%	-	-
07/13	985	988	976	978	-0.71%	39,500	-	+2.84%	-	-
07/10	976	985	975	985	+0.82%	56,000	-	+3.68%	-	-
07/09	983	985	974	977	-0.71%	44,200	-	+3.17%	-	-
07/08	973	988	973	984	+1.13%	65,200	-	+4.13%	-	-
07/07	966	973	961	973	+1.35%	34,200	-	+3.29%	-	-
07/06	964	966	958	960	+0.21%	25,300	-	+2.13%	-	-
07/03	956	965	956	958	+0.21%	36,700	-	+2.02%	-	-
07/02	945	956	945	956	+1.38%	96,200	-	+1.92%	-	-
07/01	945	946	938	943	-0.53%	32,800	-	+0.75%	-	-
06/30	950	953	942	948	+0.11%	51,800	-	+1.28%	-	-
06/29	942	957	942	947	+1.18%	63,000	-	+1.39%	-	-
06/26	932	943	930	936	+0.43%	26,600	-	+0.32%	-	-
06/25	942	945	932	932	-1.27%	44,400	-	-0.11%	-	-
06/24	935	950	935	944	+0.85%	55,200	-	+1.18%	-	-
06/23	936	943	934	936	-0.32%	36,200	-	+0.43%	-	-
06/22	948	951	936	939	-0.74%	50,600	-	+0.75%	-	-
06/19	948	948	940	946	+0.32%	29,900	-	+1.61%	-	-
06/18	942	944	935	943	+0.21%	35,200	-	+1.4%	-	-
06/17	937	949	937	941	+0.11%	34,600	-	+1.4%	-	-
06/16	941	942	932	940	-0.53%	51,900	-	+1.29%	-	-
06/15	948	959	943	945	-0.32%	48,400	-	+1.94%	-	-
06/12	950	950	944	948	0%	47,600	-	+2.27%	-	-
06/11	944	949	939	948	+0.64%	53,600	-	+2.27%	-	-
06/10	935	943	934	942	+0.64%	42,000	-	+1.73%	-	-
06/09	935	941	929	936	+0.54%	38,500	-	+1.08%	-	-
06/08	929	939	926	931	+0.22%	63,300	-	+0.43%	-	-
06/05	919	932	916	929	+1.75%	98,200	-	+0.11%	-	-
06/04	915	917	911	913	-0.87%	49,800	-	-1.72%	-	-
06/03	925	926	918	921	0%	46,400	-	-0.97%	-	-
06/02	926	926	916	921	-0.54%	57,400	-	-1.07%	-	-
06/01	929	932	921	926	-0.22%	97,200	-	-0.75%	-	-
05/29	924	936	924	928	0%	55,600	-	-0.64%	-	-
05/28	925	928	921	928	+0.11%	39,700	-	-0.85%	-	-
05/27	915	927	912	927	+1.31%	62,700	-	-1.17%	-	-
05/26	910	920	910	915	0%	41,500	-	-2.66%	-	-
05/25	931	931	910	915	-1.72%	75,200	-	-2.97%	-	-
05/22	930	931	922	931	+0.43%	32,300	-	-1.48%	-	-
05/21	923	931	922	927	+0.65%	45,500	-	-2.01%	-	-
05/20	927	927	916	921	-0.65%	68,100	-	-2.85%	-	-
05/19	918	929	918	927	+1.2%	61,700	-	-2.42%	-	-
05/18	922	927	916	916	-0.87%	66,200	-	-3.88%	-	-
05/15	918	924	911	924	+1.54%	93,200	-	-3.35%	-	-
05/14	930	930	907	910	-1.83%	157,300	-	-5.11%	-	-
05/13	932	939	924	927	-0.43%	163,400	-	-3.64%	-	-
05/12	942	943	931	931	-0.75%	80,800	-	-3.42%	-	-
05/11	943	946	937	938	-0.11%	52,700	-	-2.9%	-	-
05/08	937	943	936	939	+0.11%	67,600	-	-3%	-	-
05/07	945	945	937	938	-0.42%	56,100	-	-3.3%	-	-
05/01	946	946	939	942	-0.32%	67,500	-	-3.29%	-	-
04/30	952	952	944	945	-0.74%	57,900	-	-3.37%	-	-
04/28	951	954	949	952	+0.11%	51,500	-	-3.05%	-	-
04/27	949	956	947	951	+0.21%	65,100	-	-3.45%	-	-
04/24	955	957	946	949	-0.11%	64,500	-	-3.95%	-	-
04/23	958	958	944	950	-1.14%	101,800	-	-4.23%	-	-
04/22	966	971	951	961	-0.83%	166,300	-	-3.42%	-	-
04/21	980	982	967	969	-0.92%	56,600	-	-3%	-	-

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PBR
2017年 3月期	1,083 4,330 3/3	528 2,110 12/15	15,935,600 3,983,900 12/20	34.25	16.69	4.99	2.43	268億6115万	125億8615万	4.24倍 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	52.5	20.59	7.87	3.09	477億6695万	187億3457万	7.13倍 3/30
2019年 3月期	2,480 9/28	1,156 12/26	1,096,500 2/7	51.48	24	8.83	4.11	616億5974万	287億4278万	5.82倍 3/29
2020年 3月期	1,873 5/20	570 3/23	602,000 3/27	33.96	10.33	5.87	1.79	466億5343万	141億9927万	1.99倍 3/31
2021年 3月期	1,274 2/4	514 4/6	636,300 12/18	29.38	11.85	3.4	1.37	317億8375万	128億425万	3.02倍 3/31
2022年 3月期	1,264 6/22	715 3/9 3/8	531,700 6/18	30.58	17.3	3.3	1.87	315億8104万	178億6484万	2.22倍 3/31
2023年 3月期	1,170 2/16 2/15	760 5/13 5/12	577,700 11/14	23.9	15.53	2.79	1.81	292億3736万	189億8920万	2.44倍 3/31
2024年 3月期	1,305 11/29	951 4/6	507,200 2/9	28.74	20.95	3.19	2.32	326億2056万	237億6472万	2.88倍 3/29
2025年 3月期	1,226 4/11	861 8/5	417,100 5/14	29.52	20.73	3.15	2.21	306億4583万	215億2207万	2.44倍 3/31
2026年 3月期	1,086 2/27	845 4/7	382,500 3/27	26.08	20.29	2.84	2.21	271億4630万	211億2212万	2.57倍 3/31
最新	1,000 2026/9/15		25,400	-		-		249億9820万		-

MS-Japan（6539）のPBR（株価純資産倍率）の推移

2026/04/21～2026/09/15

株価＆PBRの推移

年初来

開示資料

決算

株式

チャート