- 6875
- 2026/09/28
- 時価
- 2133億円
- PER 予
- 4.78倍
- 2010年以降
- 赤字-47.08倍
（2010-2026年） - PBR
- 0.47倍
- 2010年以降
- 0.3-3.2倍
（2010-2026年） - 配当 予
- 2.32%
- ROE 予
- 9.82%
- ROA 予
- 6.95%
- 資料
- Link
- CSV,JSON
メガチップス（6875）の株価チャート
株価
9/28
- 前日 (9/25)
- 11,150
- 始値
- 11,230
- 高値
- 11,380
- 安値
- 11,090
- 終値 +0.45%
- 11,200
- 出来高 +35.64%
- 119,500
乖離率
- 株価（5日）
移動平均値 - +2.02%
10,978 - 株価（25日）
移動平均値 - +4.13%
10,756 - 出来高（5日）
移動平均値 - +16.79%
102,320
2026/04/30～2026/09/28
株価推移
| 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 | ||||||||||
| 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% | - | - |
| 06/15 | 11,610 | 11,670 | 11,420 | 11,570 | +3.12% | 98,800 | - | -1.97% | - | - |
| 06/12 | 11,030 | 11,300 | 11,010 | 11,220 | +5.75% | 186,000 | - | -4.92% | - | - |
| 06/11 | 10,310 | 11,170 | 10,310 | 10,610 | 0% | 177,700 | - | -10.23% | - | - |
| 06/10 | 10,890 | 11,010 | 10,480 | 10,610 | -4.41% | 203,600 | - | -10.33% | - | - |
| 06/09 | 11,600 | 11,600 | 10,990 | 11,100 | -2.72% | 125,400 | - | -5.93% | - | - |
| 06/08 | 11,370 | 11,610 | 11,210 | 11,410 | -6.63% | 161,300 | - | -2.84% | - | - |
| 06/05 | 11,780 | 12,380 | 11,270 | 12,220 | +2.17% | 202,700 | - | +4.53% | - | - |
| 06/04 | 12,710 | 12,750 | 11,950 | 11,960 | -8.77% | 160,700 | - | +2.94% | - | - |
| 06/03 | 12,820 | 13,420 | 12,720 | 13,110 | +4.71% | 178,900 | - | +13.49% | - | - |
| 06/02 | 12,250 | 12,560 | 11,800 | 12,520 | +1.13% | 130,300 | - | +9.63% | - | - |
| 06/01 | 12,300 | 12,850 | 12,220 | 12,380 | 0% | 140,000 | - | +9.5% | - | - |
| 05/29 | 12,290 | 12,530 | 12,100 | 12,380 | +2.48% | 153,500 | - | +10.51% | - | - |
| 05/28 | 11,780 | 12,130 | 11,730 | 12,080 | 0% | 118,300 | - | +8.98% | - | - |
| 05/27 | 12,560 | 12,620 | 12,030 | 12,080 | -1.47% | 180,200 | - | +10.2% | - | - |
| 05/26 | 12,250 | 12,600 | 12,050 | 12,260 | +0.25% | 158,400 | - | +13.16% | - | - |
| 05/25 | 11,780 | 12,400 | 11,780 | 12,230 | +2.51% | 107,800 | - | +14.34% | - | - |
| 05/22 | 11,550 | 12,030 | 11,490 | 11,930 | +5.48% | 148,100 | - | +12.93% | - | - |
| 05/21 | 11,530 | 11,580 | 11,250 | 11,310 | +2.54% | 154,600 | - | +8.41% | - | - |
| 05/20 | 11,120 | 11,190 | 10,840 | 11,030 | -0.81% | 138,500 | - | +6.77% | - | - |
| 05/19 | 11,700 | 11,770 | 10,940 | 11,120 | -5.92% | 265,100 | - | +8.61% | - | - |
| 05/18 | 12,070 | 12,480 | 11,820 | 11,820 | -4.37% | 203,900 | - | +16.51% | - | - |
| 05/15 | 12,840 | 12,870 | 12,070 | 12,360 | +3.95% | 275,000 | - | +23.38% | - | - |
| 05/14 | 11,900 | 12,360 | 11,800 | 11,890 | +0.85% | 173,700 | - | +20.45% | - | - |
| 05/13 | 11,790 | 11,910 | 11,570 | 11,790 | -2.48% | 163,100 | - | +21.01% | - | - |
| 05/12 | 11,800 | 12,160 | 11,800 | 12,090 | +5.22% | 208,800 | - | +25.81% | - | - |
| 05/11 | 11,810 | 11,860 | 11,350 | 11,490 | -1.79% | 198,500 | - | +21.39% | - | - |
| 05/08 | 10,850 | 12,520 | 10,790 | 11,700 | +7.14% | 534,700 | - | +25.67% | - | - |
| 05/07 | 10,850 | 11,040 | 10,730 | 10,920 | +11.2% | 263,100 | - | +19.31% | - | - |
| 05/01 | 9,760 | 9,860 | 9,650 | 9,820 | +1.24% | 116,000 | - | +8.48% | - | - |
| 04/30 | 9,980 | 10,130 | 9,560 | 9,700 | -3.67% | 165,900 | - | +7.85% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 3月期 | 2,540 4/9 | 1,162 3/17 | 1,274,000 6/29 | - | - | +18.4% 10/16 | -24.75% 1/16 |
| 2009年 3月期 | 1,748 3/5 | 800 10/9 | 866,400 5/12 | - | - | +26.24% 11/5 | -40.14% 10/8 |
| 2010年 3月期 | 2,450 7/23 | 1,125 2/9 | 1,379,300 10/15 | - | - | +22.75% 6/9 | -19.19% 10/19 |
| 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 | +14.53% 6/17 | -32.97% 3/15 |
| 2012年 3月期 | 1,648 3/30 | 991 10/5 | 803,100 2/1 | 401億3522万 | 241億3471万 | +13.2% 2/15 | -9.9% 9/26 |
| 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 | +12.68% 9/19 | -14.85% 7/25 |
| 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 | +12.73% 5/10 | -20.6% 2/5 |
| 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 | +10.62% 7/3 | -8.34% 5/12 |
| 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 | +22.25% 3/16 | -13.45% 8/25 |
| 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 | +25.73% 11/22 | -14.16% 6/24 |
| 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 | +20.25% 8/8 | -16.68% 5/22 |
| 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 | +18.48% 11/8 | -24.27% 8/6 |
| 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 | +20.35% 11/7 | -32.44% 3/13 |
| 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 | +20.87% 9/29 | -8.79% 11/11 |
| 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 | +28.01% 11/18 | -16.65% 1/27 |
| 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 | +15.17% 3/23 | -15.08% 6/17 |
| 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 | +12.17% 1/15 | -11.89% 2/13 |
| 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 | +19.08% 9/3 | -19.53% 8/5 |
| 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 | +34.16% 10/2 | -12.85% 3/31 |
| 最新 | 11,200 2026/9/28 | 119,500 | 2133億2528万 | +4.13% 10,756 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- 13%（1.13倍）
- 2002/12/30 vs 2001/12/28
- -62%（0.38倍）
- 2003/12/30 vs 2002/12/30
- -31%（0.69倍）
- 2004/12/30 vs 2003/12/30
- 26%（1.26倍）
- 2005/12/30 vs 2004/12/30
- 61%（1.61倍）
- 2006/12/29 vs 2005/12/30
- 21%（1.21倍）
- 2007/12/28 vs 2006/12/29
- -32%（0.68倍）
- 2008/12/30 vs 2007/12/28
- -9%（0.91倍）
- 2009/12/30 vs 2008/12/30
- -19%（0.81倍）
- 2010/12/30 vs 2009/12/30
- 27%（1.27倍）
- 2011/12/30 vs 2010/12/30
- -22%（0.78倍）
- 2012/12/28 vs 2011/12/30
- 30%（1.3倍）
- 2013/12/30 vs 2012/12/28
- -3%（0.97倍）
- 2014/12/30 vs 2013/12/30
- -11%（0.89倍）
- 2015/12/30 vs 2014/12/30
- -26%（0.74倍）
- 2016/12/30 vs 2015/12/30
- 144%（2.44倍）
- 2017/12/29 vs 2016/12/30
- 31%（1.31倍）
- 2018/12/28 vs 2017/12/29
- -31%（0.69倍）
- 2019/12/30 vs 2018/12/28
- -19%（0.81倍）
- 2020/12/30 vs 2019/12/30
- 50%（1.5倍）
- 2021/12/30 vs 2020/12/30
- 83%（1.83倍）
- 2022/12/30 vs 2021/12/30
- -52%（0.48倍）
- 2023/12/29 vs 2022/12/30
- 90%（1.9倍）
- 2024/12/30 vs 2023/12/29
- 35%（1.35倍）
- 2025/12/30 vs 2024/12/30
- 25%（1.25倍）
- 2026/09/28 vs 2025/12/30
- 41%（1.41倍）
- 過去安値
618円（2003/05/20） - 1712%（18.12倍）
11,200円（9/28）
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。
