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
09/29	425	426	421	421	-2.09%	1,200	-	-1.41%	-	-
09/28	433	433	430	430	+1.18%	1,400	-	+0.7%	-	-
09/25	425	425	425	425	0%	300	-	-0.23%	-	-
09/24	425	426	425	425	-0.93%	1,000	-	-0.23%	-	-
09/18	429	429	429	429	0%	700	-	+0.7%	-	-
09/17	429	429	429	429	+0.23%	100	-	+0.94%	-	-
09/15	428	428	428	428	0%	400	-	+0.71%	-	-
09/14	422	428	422	428	+0.71%	400	-	+0.71%	-	-
09/11	430	430	417	425	-0.93%	2,100	-	0%	-	-
09/10	429	429	429	429	-0.46%	200	-	+0.94%	-	-
09/09	434	434	431	431	-0.92%	200	-	+1.65%	-	-
09/08	429	435	429	435	+1.16%	1,800	-	+2.59%	-	-
09/07	432	435	425	430	-0.46%	3,800	-	+1.65%	-	-
09/04	429	432	426	432	+0.47%	1,100	-	+2.13%	-	-
09/03	429	430	429	430	+1.42%	1,500	-	+1.9%	-	-
09/02	423	424	423	424	+0.24%	1,400	-	+0.47%	-	-
09/01	427	427	423	423	-1.4%	500	-	+0.24%	-	-
08/31	422	429	422	429	+0.94%	300	-	+1.9%	-	-
08/28	428	428	425	425	-0.93%	400	-	+0.95%	-	-
08/26	430	430	429	429	+0.47%	1,100	-	+1.9%	-	-
08/25	425	427	420	427	+0.95%	1,900	-	+1.67%	-	-
08/21	418	423	418	423	+0.95%	1,400	-	+0.71%	-	-
08/20	419	419	419	419	0%	700	-	-0.24%	-	-
08/19	420	420	419	419	-0.24%	200	-	-0.48%	-	-
08/18	425	425	420	420	-1.18%	300	-	-0.47%	-	-
08/17	425	425	425	425	+1.19%	500	-	+0.71%	-	-
08/14	420	420	420	420	+0.72%	100	-	-0.47%	-	-
08/13	417	417	416	417	0%	1,500	-	-1.42%	-	-
08/12	423	423	416	417	-0.48%	2,300	-	-1.42%	-	-
08/10	422	422	419	419	-1.41%	400	-	-0.95%	-	-
08/07	426	426	425	425	-0.23%	3,100	-	+0.24%	-	-
08/06	426	426	426	426	+0.47%	1,700	-	+0.47%	-	-
08/05	419	424	419	424	+0.95%	200	-	0%	-	-
08/04	417	420	417	420	+0.24%	200	-	-0.94%	-	-
08/03	419	419	419	419	0%	200	-	-1.18%	-	-
07/31	418	419	418	419	+0.24%	200	-	-1.18%	-	-
07/30	417	419	416	418	-0.24%	1,100	-	-1.42%	-	-
07/29	417	419	417	419	+0.72%	200	-	-1.18%	-	-
07/28	417	417	416	416	-2.12%	1,900	-	-1.65%	-	-
07/27	424	425	419	425	+2.16%	1,600	-	+0.47%	-	-
07/24	418	418	415	416	-0.72%	800	-	-1.65%	-	-
07/23	418	419	418	419	+0.24%	1,200	-	-0.95%	-	-
07/22	417	419	415	418	+0.24%	1,400	-	-1.18%	-	-
07/17	420	420	417	417	-0.71%	1,600	-	-1.42%	-	-
07/16	419	420	419	420	-1.18%	1,500	-	-0.71%	-	-
07/15	422	425	417	425	-1.16%	5,400	-	+0.24%	-	-
07/14	439	439	430	430	-1.83%	1,000	-	+1.42%	-	-
07/13	431	439	423	438	+2.1%	5,800	-	+3.3%	-	-
07/10	432	435	429	429	0%	9,400	-	+1.18%	-	-
07/09	426	429	426	429	0%	600	-	+0.94%	-	-
07/08	429	431	426	429	0%	1,300	-	+0.94%	-	-
07/07	427	429	425	429	+0.47%	3,600	-	+0.7%	-	-
07/06	430	442	424	427	+0.23%	12,900	-	0%	-	-
07/03	428	430	424	426	-1.16%	500	-	-0.23%	-	-
07/02	432	432	430	431	-0.23%	4,700	-	+0.7%	-	-
07/01	425	432	425	432	+1.65%	25,600	-	+0.7%	-	-
06/30	421	425	415	425	+1.67%	4,700	-	-1.16%	-	-
06/29	412	418	412	418	0%	1,300	-	-3.24%	-	-
06/26	415	419	412	418	-1.18%	4,600	-	-3.46%	-	-
06/25	417	423	415	423	+1.44%	1,200	-	-2.76%	-	-
06/24	417	417	417	417	0%	200	-	-4.36%	-	-
06/23	410	427	405	417	+1.71%	4,800	-	-4.79%	-	-
06/22	411	413	410	410	0%	1,900	-	-6.82%	-	-
06/19	421	421	410	410	-2.61%	3,300	-	-7.24%	-	-
06/18	424	424	410	421	-0.71%	5,900	-	-5.39%	-	-
06/17	414	424	414	424	+1.19%	3,600	-	-4.93%	-	-
06/16	419	419	419	419	0%	2,300	-	-6.26%	-	-
06/15	419	419	418	419	-0.48%	400	-	-6.47%	-	-
06/12	420	426	420	421	-0.71%	600	-	-6.24%	-	-
06/11	422	429	417	424	-0.47%	6,600	-	-5.78%	-	-
06/10	432	432	422	426	-2.29%	4,200	-	-5.75%	-	-
06/09	439	439	436	436	-2.24%	1,400	-	-3.54%	-	-
06/08	438	446	438	446	+1.13%	300	-	-1.55%	-	-
06/05	437	441	437	441	+0.23%	300	-	-2.65%	-	-
06/04	443	443	440	440	-1.79%	600	-	-3.3%	-	-
06/03	448	448	448	448	+0.67%	100	-	-1.97%	-	-
06/02	441	447	441	445	-0.45%	4,500	-	-2.63%	-	-
06/01	446	451	445	447	-0.89%	500	-	-2.19%	-	-
05/29	449	456	449	451	+0.45%	600	-	-1.31%	-	-
05/28	456	457	449	449	-1.1%	700	-	-1.54%	-	-
05/27	459	459	448	454	-2.37%	1,900	-	-0.44%	-	-
05/26	466	466	454	465	+1.09%	3,400	-	+1.97%	-	-
05/25	456	460	456	460	+0.88%	700	-	+1.1%	-	-
05/22	460	462	456	456	-1.51%	1,900	-	+0.22%	-	-
05/21	466	466	449	463	-0.64%	5,200	-	+1.76%	-	-
05/20	468	468	466	466	-0.43%	200	-	+2.42%	-	-
05/19	463	469	463	468	+1.08%	1,000	-	+3.08%	-	-
05/18	463	463	463	463	0%	400	-	+2.21%	-	-
05/15	455	463	455	463	0%	1,600	-	+2.43%	-	-
05/14	449	464	449	463	+3.12%	2,300	-	+2.66%	-	-
05/13	441	451	441	449	+0.9%	1,000	-	0%	-	-
05/12	440	445	430	445	+0.45%	9,200	-	-0.67%	-	-
05/11	447	447	440	443	-1.12%	1,600	-	-0.67%	-	-
05/08	451	451	443	448	-1.97%	3,500	-	+0.67%	-	-
05/07	438	457	432	457	+3.39%	3,300	-	+2.93%	-	-
05/01	446	446	440	442	-0.23%	1,600	-	0%	-	-
04/30	448	452	431	443	-4.53%	8,200	-	+0.45%	-	-
04/28	481	481	451	464	-3.93%	21,900	-	+5.45%	-	-
04/27	484	484	468	483	+0.63%	16,300	-	+10.27%	-	-
04/24	460	480	442	480	+4.58%	15,400	-	+10.34%	-	-

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
2018年 3月期	1,783 10/26	990 3/28	15,235,800 10/26	81億3048万	45億8033万	+15.7% 4/23	-16.46% 2/14
2019年 3月期	1,446 10/4	934 12/26	312,500 10/4	66億9208万	43億2628万	+16.85% 6/25	-18.44% 12/26
2020年 2月期	1,204 5/10	870 2/28	267,800 5/10	56億3315万	38億3539万	+8.96% 6/17	-46.16% 3/19
2021年 2月期	881 3/2	416 4/6	504,100 9/4	38億8388万	18億3664万	+29.19% 9/7	-17.84% 4/6
2022年 2月期	848 12/30	560 8/6	521,500 10/12	37億8632万	25億40万	+17.37% 10/12	-12.99% 1/27
2023年 2月期	882 4/8	553 2/17	661,400 9/7	39億3813万	24億9629万	+9.48% 4/8	-10.38% 6/20
2024年 2月期	760 7/31	560 3/22 3/20 他2件	128,000 7/10	34億4287万	25億2789万	+15.27% 7/31	-11.84% 1/18
2025年 2月期	662 7/11	393 1/21 1/20	114,200 12/19	30億4347万	18億677万	+8.44% 3/25	-17.21% 8/5
2026年 2月期	480 3/26	359 5/2	454,500 4/21	22億675万	16億5046万	+6.75% 12/9	-14.55% 4/17
最新	421 2026/9/29		1,200	19億3550万		-1.41% 427

年間値上がり率

2018/12/28 vs 2017/12/29: -18%（0.82倍）
2019/12/30 vs 2018/12/28: 2%（1.02倍）
2020/12/30 vs 2019/12/30: -41%（0.59倍）
2021/12/30 vs 2020/12/30: 39%（1.39倍）
2022/12/30 vs 2021/12/30: -27%（0.73倍）
2023/12/29 vs 2022/12/30: 17%（1.17倍）
2024/12/30 vs 2023/12/29: -41%（0.59倍）
2025/12/30 vs 2024/12/30: 0%（1倍）
2026/09/29 vs 2025/12/30: 0%（1倍）
過去安値 359円（2025/05/02）: 17%（1.17倍）
421円（9/29）

MS&Consulting（6555）の株価チャート

株価

9/29

乖離率

2026/04/24～2026/09/29

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