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
11/11	8,500	8,800	8,470	8,720	+3.2%	137,000	-	-11.45%	-	-
11/10	8,450	8,580	8,240	8,450	+4.84%	167,100	-	-15.25%	-	-
11/09	8,160	8,570	8,020	8,060	+0.62%	192,600	-	-20.15%	-	-
11/06	7,940	8,170	7,880	8,010	-8.56%	144,100	-	-21.68%	-	-
11/05	9,250	9,270	8,660	8,760	-5.5%	202,400	-	-15.41%	-	-
11/04	9,380	9,410	8,850	9,270	-1.59%	226,100	-	-11.34%	-	-
11/02	9,580	9,790	9,410	9,420	-4.66%	149,100	-	-10.57%	-	-
10/30	10,080	10,180	9,670	9,880	-3.33%	134,300	-	-6.81%	-	-
10/29	10,320	10,350	10,030	10,220	+0.1%	252,500	-	-3.97%	-	-
10/28	10,200	10,260	10,000	10,210	+2.72%	87,400	-	-4.31%	-	-
10/27	9,820	9,960	9,700	9,940	+4.41%	95,100	-	-7.02%	-	-
10/26	9,430	9,630	9,310	9,520	+1.06%	144,500	-	-11.17%	-	-
10/23	9,470	9,470	9,110	9,420	-3.58%	170,400	-	-12.41%	-	-
10/22	10,010	10,040	9,730	9,770	-2.3%	81,800	-	-9.55%	-	-
10/21	10,160	10,160	9,750	10,000	+0.91%	109,600	-	-7.66%	-	-
10/20	10,250	10,250	9,820	9,910	-3.51%	120,000	-	-8.71%	-	-
10/19	10,060	10,270	9,970	10,270	+0.1%	128,100	-	-5.67%	-	-
10/16	10,330	10,480	10,210	10,260	0%	140,500	-	-5.85%	-	-
10/15	10,480	10,480	10,130	10,260	-5.35%	200,200	-	-6.16%	-	-
10/14	10,800	10,890	10,640	10,840	+1.69%	137,400	-	-1.01%	-	-
10/13	10,750	10,830	10,480	10,660	-1.11%	154,400	-	-2.52%	-	-
10/09	10,710	10,780	10,620	10,780	-1.37%	79,500	-	-1.4%	-	-
10/08	11,100	11,110	10,730	10,930	-3.02%	139,300	-	-0.05%	-	-
10/07	11,250	11,390	11,110	11,270	-0.62%	100,800	-	+3.07%	-	-
10/06	11,600	11,600	11,310	11,340	-3.82%	98,900	-	+3.93%	-	-
10/05	11,680	11,950	11,580	11,790	+1.9%	120,000	-	+8.28%	-	-
10/02	11,500	11,730	11,380	11,570	+1.76%	112,100	-	+6.7%	-	-
10/01	11,270	11,460	11,220	11,370	+1.16%	92,700	-	+5.2%	-	-
09/30	11,300	11,380	11,060	11,240	-0.09%	117,300	-	+4.29%	-	-
09/29	11,090	11,250	11,040	11,250	+0.45%	128,100	-	+4.53%	-	-
09/28	11,230	11,380	11,090	11,200	+0.45%	119,500	-	+4.13%	-	-
09/25	10,990	11,150	10,820	11,150	+2.58%	88,100	-	+3.72%	-	-
09/24	10,930	10,960	10,730	10,870	-0.55%	106,200	-	+0.96%	-	-
09/18	10,970	11,090	10,720	10,930	+1.77%	116,800	-	+1.17%	-	-
09/17	10,730	10,870	10,600	10,740	+1.42%	81,000	-	-0.7%	-	-
09/16	10,420	10,590	10,400	10,590	+1.24%	80,100	-	-2.34%	-	-
09/15	10,280	10,570	10,130	10,460	-1.13%	63,200	-	-3.77%	-	-
09/14	10,440	10,580	10,290	10,580	+0.86%	75,200	-	-2.99%	-	-
09/11	10,400	10,510	10,250	10,490	-1.22%	89,400	-	-4%	-	-
09/10	10,680	10,700	10,430	10,620	-0.84%	64,600	-	-2.64%	-	-
09/09	10,600	10,880	10,600	10,710	+1.71%	114,300	-	-1.39%	-	-
09/08	11,030	11,230	10,530	10,530	-5.73%	99,300	-	-2.53%	-	-
09/07	10,960	11,210	10,860	11,170	+4.49%	135,300	-	+3.91%	-	-
09/04	10,740	10,860	10,460	10,690	+2.2%	104,100	-	+0.23%	-	-
09/03	10,660	10,840	10,410	10,460	-1.32%	104,700	-	-1.21%	-	-
09/02	10,820	10,860	10,570	10,600	-2.21%	119,700	-	+0.8%	-	-
09/01	10,970	10,970	10,670	10,840	-0.46%	97,700	-	+3.67%	-	-
08/31	10,600	11,000	10,550	10,890	+1.78%	142,900	-	+4.69%	-	-
08/28	10,940	10,990	10,670	10,700	-0.65%	62,600	-	+3.42%	-	-
08/27	10,900	11,050	10,730	10,770	+1.13%	55,900	-	+4.56%	-	-
08/26	10,750	10,780	10,580	10,650	-0.47%	67,400	-	+3.88%	-	-
08/25	10,450	10,770	10,380	10,700	+0.66%	73,400	-	+4.88%	-	-
08/24	10,830	11,020	10,550	10,630	-1.85%	105,500	-	+4.78%	-	-
08/21	11,050	11,060	10,600	10,830	-2.43%	133,300	-	+7.02%	-	-
08/20	11,050	11,240	10,960	11,100	+0.45%	105,100	-	+9.99%	-	-
08/19	11,090	11,270	10,830	11,050	-4.49%	141,500	-	+9.9%	-	-
08/18	11,790	11,880	11,500	11,570	-1.87%	155,600	-	+15.47%	-	-
08/17	11,300	11,950	11,300	11,790	+4.8%	147,100	-	+18.21%	-	-
08/14	11,400	11,720	11,140	11,250	-1.66%	143,800	-	+13.36%	-	-
08/13	11,380	11,510	11,230	11,440	+1.87%	121,100	-	+15.67%	-	-
08/12	11,350	11,350	11,030	11,230	-1.14%	105,300	-	+14.03%	-	-
08/10	11,010	11,500	11,010	11,360	+2.34%	145,100	-	+15.61%	-	-
08/07	10,900	11,360	10,600	11,100	+10.78%	302,100	-	+13.23%	-	-
08/06	9,670	10,340	9,620	10,020	+6.03%	271,100	-	+2.32%	-	-
08/05	9,450	9,590	9,370	9,450	+2.05%	117,300	-	-3.73%	-	-
08/04	9,320	9,350	9,080	9,260	+0.54%	111,800	-	-6.08%	-	-
08/03	9,030	9,300	8,940	9,210	+1.66%	137,000	-	-6.99%	-	-
07/31	9,210	9,220	8,880	9,060	+3.66%	138,200	-	-8.8%	-	-
07/30	8,650	8,940	8,600	8,740	+0.92%	159,700	-	-12.54%	-	-
07/29	8,990	8,990	8,440	8,660	-4.84%	231,700	-	-13.84%	-	-
07/28	9,330	9,350	9,060	9,100	-4.01%	127,900	-	-10.21%	-	-
07/27	9,500	9,570	9,160	9,480	-0.21%	99,600	-	-7.08%	-	-
07/24	9,540	9,600	9,340	9,500	-0.42%	94,100	-	-7.38%	-	-
07/23	9,660	9,880	9,470	9,540	-0.31%	88,500	-	-7.44%	-	-
07/22	9,700	9,820	9,470	9,570	+1.81%	128,800	-	-7.5%	-	-
07/21	9,440	9,540	9,260	9,400	+1.18%	143,200	-	-9.68%	-	-
07/17	9,540	9,580	8,960	9,290	-7.01%	178,100	-	-11.47%	-	-
07/16	10,200	10,240	9,850	9,990	-1.38%	97,300	-	-5.5%	-	-
07/15	10,190	10,290	10,060	10,130	-0.59%	69,000	-	-4.4%	-	-
07/14	10,240	10,250	9,930	10,190	+0.1%	83,400	-	-4%	-	-
07/13	10,500	10,670	10,130	10,180	-2.21%	71,500	-	-4.43%	-	-
07/10	10,750	10,750	10,330	10,410	-1.23%	87,900	-	-2.72%	-	-
07/09	10,620	10,750	10,380	10,540	+1.35%	82,600	-	-2.16%	-	-
07/08	10,230	10,650	10,190	10,400	+0.19%	118,200	-	-3.97%	-	-
07/07	10,700	10,880	10,340	10,380	-2.99%	77,400	-	-5.1%	-	-
07/06	10,780	10,840	10,340	10,700	-0.65%	111,900	-	-2.94%	-	-
07/03	10,470	10,830	10,340	10,770	-0.74%	133,900	-	-2.89%	-	-
07/02	10,450	11,040	10,430	10,850	+2.26%	108,200	-	-2.74%	-	-
07/01	10,900	10,920	10,520	10,610	+0.86%	118,500	-	-5.31%	-	-
06/30	10,580	10,730	10,360	10,520	+1.84%	77,500	-	-6.61%	-	-
06/29	10,100	10,380	9,890	10,330	+3.09%	126,400	-	-8.85%	-	-
06/26	10,450	10,470	9,920	10,020	-4.75%	94,400	-	-12.17%	-	-
06/25	10,660	10,670	10,240	10,520	+3.24%	116,500	-	-8.41%	-	-
06/24	10,580	10,880	10,000	10,190	-5.39%	163,500	-	-11.52%	-	-
06/23	11,000	11,100	10,610	10,770	0%	117,600	-	-6.76%	-	-
06/22	10,800	10,950	10,670	10,770	-0.83%	81,700	-	-6.87%	-	-
06/19	10,900	11,070	10,750	10,860	+1.02%	131,400	-	-6.44%	-	-
06/18	10,600	10,870	10,600	10,750	+2.28%	100,900	-	-7.86%	-	-
06/17	10,650	10,690	10,380	10,510	-5.32%	180,700	-	-10.26%	-	-
06/16	11,830	11,830	11,100	11,100	-4.06%	111,500	-	-5.64%	-	-

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
2010年 3月期	2,450 7/23	1,125 2/9	1,379,300 10/15	-	-	340億9546万 3/31
2011年 3月期	1,871 2/17	1,029 3/15	841,700 8/4	455億6614万	250億6016万	356億7298万 3/31
2012年 3月期	1,648 3/30	991 10/5	803,100 2/1	401億3522万	241億3471万	393億7489万 3/30
2013年 3月期	1,905 10/19	1,319 2/14	1,207,000 2/4	463億9417万	321億2279万	350億4798万 3/29
2014年 3月期	1,739 5/22	1,163 2/6	1,046,000 5/9	423億5143万	279億5665万	282億5222万 3/31
2015年 3月期	1,540 7/8	1,082 5/13	698,400 3/18	370億1913万	260億954万	311億973万 3/31
2016年 3月期	1,738 6/16	948 1/21	1,411,800 5/28	417億7873万	227億8840万	271億762万 3/31
2017年 3月期	3,325 3/29	1,037 6/24	1,111,100 8/3	766億268万	238億9082万	657億7126万 3/31
2018年 3月期	4,240 2/1	2,245 5/22	1,704,900 5/11	976億8281万	517億2120万	832億877万 3/30
2019年 3月期	3,850 4/2	1,560 3/28	1,454,400 3/19	886億9784万	359億3990万	369億7538万 3/29
2020年 3月期	2,544 11/26	1,045 3/17 3/13	6,687,700 4/19	586億968万	240億7512万	338億4143万 3/31
2021年 3月期	3,785 3/29	1,323 4/6	1,942,800 6/19	872億34万	304億7980万	768億2292万 3/31
2022年 3月期	5,330 12/28	2,952 8/20	797,300 11/19	1227億9467万	680億935万	724億6482万 3/31
2023年 3月期	3,875 4/5	2,370 12/28	760,100 3/23	851億2483万	520億6344万	627億6093万 3/31
2024年 3月期	5,250 1/17	3,105 5/16	301,400 5/15	1109億4510万	682億970万	703億6301万 3/29
2025年 3月期	6,540 12/30	3,255 8/5	535,600 2/10	1350億6669万	672億2356万	748億5317万 3/31
2026年 3月期	9,580 3/3	3,695 4/7	923,200 10/2	1824億6930万	763億1061万	1138億5292万 3/31
最新	8,720 2026/11/11		137,000	1569億5389万

メガチップス（6875）の時価総額の推移

2026/06/16～2026/11/11

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート