メガチップス（6875）の株価チャート
株価
6/3
- 前日 (6/2)
- 12,520
- 始値
- 12,820
- 高値
- 13,420
- 安値
- 12,720
- 終値 +4.71%
- 13,110
- 出来高 +37.3%
- 178,900
乖離率
- 株価（5日）
移動平均値 - +4.93%
12,494 - 株価（25日）
移動平均値 - +13.49%
11,552 - 出来高（5日）
移動平均値 - +24.06%
144,200
2026/01/05～2026/06/03
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 | ||||||||||
| 06/03 | 12,820 | 13,420 | 12,720 | 13,110 | +4.71% | 178,900 | 2497億485万 | +13.49% | 5.94 | 1.06 |
| 06/02 | 12,250 | 12,560 | 11,800 | 12,520 | +1.13% | 130,300 | 2384億6718万 | +9.63% | 5.68 | 1.01 |
| 06/01 | 12,300 | 12,850 | 12,220 | 12,380 | 0% | 140,000 | 2358億62万 | +9.5% | 5.61 | 1 |
| 05/29 | 12,290 | 12,530 | 12,100 | 12,380 | +2.48% | 153,500 | 2358億62万 | +10.51% | 5.61 | 1 |
| 05/28 | 11,780 | 12,130 | 11,730 | 12,080 | 0% | 118,300 | 2300億8655万 | +8.98% | 5.48 | 0.98 |
| 05/27 | 12,560 | 12,620 | 12,030 | 12,080 | -1.47% | 180,200 | 2300億8655万 | +10.2% | 5.48 | 0.98 |
| 05/26 | 12,250 | 12,600 | 12,050 | 12,260 | +0.25% | 158,400 | 2335億1499万 | +13.16% | 5.56 | 0.99 |
| 05/25 | 11,780 | 12,400 | 11,780 | 12,230 | +2.51% | 107,800 | 2329億4358万 | +14.34% | 5.54 | 0.99 |
| 05/22 | 11,550 | 12,030 | 11,490 | 11,930 | +5.48% | 148,100 | 2272億2951万 | +12.93% | 5.41 | 0.97 |
| 05/21 | 11,530 | 11,580 | 11,250 | 11,310 | +2.54% | 154,600 | 2154億2043万 | +8.41% | 5.13 | 0.92 |
| 05/20 | 11,120 | 11,190 | 10,840 | 11,030 | -0.81% | 138,500 | 2100億8730万 | +6.77% | 5 | 0.89 |
| 05/19 | 11,700 | 11,770 | 10,940 | 11,120 | -5.92% | 265,100 | 2118億152万 | +8.61% | 5.04 | 0.9 |
| 05/18 | 12,070 | 12,480 | 11,820 | 11,820 | -4.37% | 203,900 | 2251億3435万 | +16.51% | 5.36 | 0.96 |
| 05/15 | 12,840 | 12,870 | 12,070 | 12,360 | +3.95% | 275,000 | 2354億1968万 | +23.38% | 5.6 | 1 |
| 05/14 | 11,900 | 12,360 | 11,800 | 11,890 | +0.85% | 173,700 | 2264億6764万 | +20.45% | 5.39 | 0.96 |
| 05/13 | 11,790 | 11,910 | 11,570 | 11,790 | -2.48% | 163,100 | 2245億6295万 | +21.01% | 5.35 | 0.95 |
| 05/12 | 11,800 | 12,160 | 11,800 | 12,090 | +5.22% | 208,800 | 2302億7702万 | +25.81% | 5.48 | 0.98 |
| 05/11 | 11,810 | 11,860 | 11,350 | 11,490 | -1.79% | 198,500 | 2188億4888万 | +21.39% | 5.21 | 0.93 |
| 05/08 | 10,850 | 12,520 | 10,790 | 11,700 | +7.14% | 534,700 | 2228億4873万 | +25.67% | 5.3 | 0.95 |
| 05/07 | 10,850 | 11,040 | 10,730 | 10,920 | +11.2% | 263,100 | 2079億9214万 | +19.31% | 4.95 | 0.88 |
| 05/01 | 9,760 | 9,860 | 9,650 | 9,820 | +1.24% | 116,000 | 1870億4055万 | +8.48% | 4.45 | 0.8 |
| 04/30 | 9,980 | 10,130 | 9,560 | 9,700 | -3.67% | 165,900 | 1847億5493万 | +7.85% | 4.4 | 0.79 |
| 04/28 | 10,200 | 10,380 | 9,970 | 10,070 | -3.17% | 112,000 | 1918億228万 | +12.54% | 4.57 | 0.82 |
| 04/27 | 10,320 | 10,470 | 10,240 | 10,400 | +0.78% | 171,900 | 1980億8776万 | +17.05% | 4.71 | 0.84 |
| 04/24 | 10,070 | 10,430 | 10,070 | 10,320 | +5.31% | 223,800 | 1965億6400万 | +17.17% | 4.68 | 0.84 |
| 04/23 | 9,760 | 9,940 | 9,660 | 9,800 | +1.24% | 118,600 | 1866億5962万 | +12.08% | 4.44 | 0.79 |
| 04/22 | 9,850 | 9,850 | 9,540 | 9,680 | -1.33% | 140,700 | 1843億7399万 | +11.19% | 4.39 | 0.78 |
| 04/21 | 9,520 | 9,890 | 9,520 | 9,810 | +4.03% | 200,800 | 1868億5008万 | +13.14% | 4.45 | 0.79 |
| 04/20 | 9,050 | 9,470 | 9,050 | 9,430 | +4.89% | 192,600 | 1796億1226万 | +9.28% | 4.28 | 0.76 |
| 04/17 | 8,890 | 9,060 | 8,890 | 8,990 | +1.24% | 147,100 | 1712億3163万 | +4.51% | 4.08 | 0.73 |
| 04/16 | 8,790 | 8,950 | 8,790 | 8,880 | +0.57% | 93,700 | 1691億3647万 | +3.3% | 4.03 | 0.72 |
| 04/15 | 8,950 | 8,950 | 8,690 | 8,830 | -1.12% | 127,500 | 1681億8412万 | +2.72% | 4 | 0.71 |
| 04/14 | 8,740 | 9,010 | 8,740 | 8,930 | +3.24% | 145,400 | 1700億8881万 | +3.87% | 4.05 | 0.72 |
| 04/13 | 8,720 | 8,770 | 8,570 | 8,650 | -1.26% | 56,800 | 1647億5568万 | +0.8% | 3.92 | 0.7 |
| 04/10 | 8,760 | 8,860 | 8,730 | 8,760 | +0.57% | 74,200 | 1668億5084万 | +2.01% | 3.97 | 0.71 |
| 04/09 | 8,860 | 8,870 | 8,680 | 8,710 | -0.8% | 88,300 | 1658億9849万 | +1.28% | 3.95 | 0.71 |
| 04/08 | 8,730 | 8,850 | 8,680 | 8,780 | +1.5% | 79,200 | 1672億3178万 | +2.02% | 3.98 | 0.71 |
| 04/07 | 8,730 | 8,790 | 8,630 | 8,650 | -0.35% | 74,300 | 1647億5568万 | +0.24% | 3.92 | 0.7 |
| 04/06 | 8,700 | 8,790 | 8,640 | 8,680 | -0.23% | 64,100 | 1653億2709万 | +0.34% | 3.94 | 0.7 |
| 04/03 | 8,580 | 8,800 | 8,570 | 8,700 | +2.84% | 63,400 | 1657億803万 | +0.36% | 3.94 | 0.7 |
| 04/02 | 8,610 | 8,840 | 8,430 | 8,460 | 0% | 133,100 | 1611億3677万 | -2.6% | 3.84 | 0.69 |
| 04/01 | 8,040 | 8,490 | 8,000 | 8,460 | +11.17% | 207,300 | 1611億3677万 | -2.8% | 3.84 | 0.69 |
| 03/31 | 7,730 | 7,760 | 7,530 | 7,610 | -2.19% | 147,300 | 1449億4690万 | -12.85% | 12.26 | 0.62 |
| 03/30 | 7,980 | 8,010 | 7,720 | 7,780 | -7.49% | 139,200 | 1481億8488万 | -11.49% | 12.98 | 0.65 |
| 03/27 | 8,330 | 8,430 | 8,260 | 8,410 | +0.6% | 103,000 | 1601億8442万 | -4.84% | 14.04 | 0.71 |
| 03/26 | 8,500 | 8,550 | 8,270 | 8,360 | -2.22% | 82,100 | 1592億3208万 | -5.61% | 13.95 | 0.7 |
| 03/25 | 8,530 | 8,630 | 8,470 | 8,550 | +0.59% | 65,700 | 1628億5099万 | -3.69% | 14.27 | 0.72 |
| 03/24 | 8,610 | 8,680 | 8,400 | 8,500 | +0.47% | 108,600 | 1618億9865万 | -4.31% | 14.19 | 0.71 |
| 03/23 | 8,600 | 8,600 | 8,420 | 8,460 | -3.2% | 153,800 | 1611億3677万 | -4.97% | 14.12 | 0.71 |
| 03/19 | 8,800 | 8,830 | 8,710 | 8,740 | -1.24% | 105,400 | 1664億6990万 | -2.06% | 14.59 | 0.73 |
| 03/18 | 8,820 | 8,890 | 8,800 | 8,850 | +0.57% | 47,300 | 1685億6506万 | -0.87% | 14.77 | 0.74 |
| 03/17 | 8,880 | 8,940 | 8,770 | 8,800 | +0.46% | 63,800 | 1676億1272万 | -1.47% | 14.69 | 0.74 |
| 03/16 | 8,750 | 8,800 | 8,700 | 8,760 | +0.11% | 70,000 | 1668億5084万 | -1.95% | 14.62 | 0.73 |
| 03/13 | 8,680 | 8,880 | 8,660 | 8,750 | -0.91% | 151,200 | 1666億6037万 | -1.99% | 14.6 | 0.73 |
| 03/12 | 8,840 | 8,890 | 8,710 | 8,830 | -0.67% | 95,700 | 1681億8412万 | -1% | 14.74 | 0.74 |
| 03/11 | 8,970 | 9,040 | 8,890 | 8,890 | +0.34% | 85,100 | 1693億2694万 | -0.19% | 14.84 | 0.75 |
| 03/10 | 8,680 | 8,920 | 8,680 | 8,860 | +3.87% | 112,200 | 1687億5553万 | -0.24% | 14.79 | 0.74 |
| 03/09 | 8,490 | 8,550 | 8,320 | 8,530 | -3.07% | 228,000 | 1624億7005万 | -3.8% | 14.24 | 0.72 |
| 03/06 | 8,880 | 8,930 | 8,750 | 8,800 | -3.08% | 152,000 | 1676億1272万 | -0.74% | 14.69 | 0.74 |
| 03/05 | 9,040 | 9,140 | 8,980 | 9,080 | +2.48% | 144,500 | 1729億4585万 | +2.56% | 15.15 | 0.76 |
| 03/04 | 9,050 | 9,160 | 8,800 | 8,860 | -5.24% | 207,300 | 1687億5553万 | +0.25% | 14.79 | 0.74 |
| 03/03 | 9,280 | 9,580 | 9,270 | 9,350 | +1.63% | 270,000 | 1780億8851万 | +6% | 15.6 | 0.78 |
| 03/02 | 8,990 | 9,230 | 8,990 | 9,200 | +0.66% | 135,500 | 1752億3148万 | +4.52% | 15.35 | 0.77 |
| 02/27 | 8,990 | 9,140 | 8,960 | 9,140 | +0.11% | 106,700 | 1740億8866万 | +4.03% | 15.25 | 0.77 |
| 02/26 | 9,020 | 9,230 | 9,020 | 9,130 | +2.47% | 145,100 | 1738億9819万 | +4.14% | 15.24 | 0.77 |
| 02/25 | 9,120 | 9,140 | 8,840 | 8,910 | -2.62% | 139,200 | 1697億787万 | +1.92% | 14.87 | 0.75 |
| 02/24 | 9,000 | 9,190 | 8,940 | 9,150 | +1.1% | 100,400 | 1742億7913万 | +4.79% | 15.27 | 0.77 |
| 02/20 | 8,920 | 9,090 | 8,920 | 9,050 | +0.78% | 76,100 | 1723億7444万 | +4.03% | 15.1 | 0.76 |
| 02/19 | 9,040 | 9,080 | 8,950 | 8,980 | +0.9% | 74,600 | 1710億4116万 | +3.55% | 14.99 | 0.75 |
| 02/18 | 8,880 | 9,000 | 8,840 | 8,900 | +0.34% | 84,400 | 1695億1741万 | +3.01% | 14.85 | 0.75 |
| 02/17 | 8,690 | 8,890 | 8,690 | 8,870 | +2.07% | 96,900 | 1689億4600万 | +3% | 14.8 | 0.74 |
| 02/16 | 8,960 | 8,970 | 8,630 | 8,690 | -3.23% | 160,000 | 1655億1756万 | +1.34% | 14.5 | 0.73 |
| 02/13 | 8,940 | 9,060 | 8,850 | 8,980 | -0.11% | 117,900 | 1710億4116万 | +5.1% | 14.99 | 0.75 |
| 02/12 | 8,910 | 9,100 | 8,910 | 8,990 | +1.7% | 128,500 | 1712億3163万 | +5.71% | 15 | 0.75 |
| 02/10 | 8,900 | 9,070 | 8,750 | 8,840 | -1.12% | 181,200 | 1683億7459万 | +4.48% | 14.75 | 0.74 |
| 02/09 | 8,850 | 9,090 | 8,690 | 8,940 | +0.68% | 274,700 | 1702億7928万 | +6.05% | 14.92 | 0.75 |
| 02/06 | 8,740 | 8,880 | 8,610 | 8,880 | +3.14% | 196,900 | 1691億3647万 | +5.84% | 14.82 | 0.74 |
| 02/05 | 8,610 | 8,750 | 8,520 | 8,610 | +1.06% | 140,600 | 1639億9380万 | +3.02% | 14.37 | 0.72 |
| 02/04 | 8,450 | 8,640 | 8,420 | 8,520 | -0.12% | 165,800 | 1622億7958万 | +2.23% | 14.22 | 0.71 |
| 02/03 | 8,340 | 8,680 | 8,300 | 8,530 | +3.52% | 121,800 | 1624億7005万 | +2.61% | 14.24 | 0.72 |
| 02/02 | 8,300 | 8,450 | 8,230 | 8,240 | -3.06% | 159,700 | 1569億4645万 | -0.63% | 13.75 | 0.69 |
| 01/30 | 8,480 | 8,570 | 8,400 | 8,500 | 0% | 68,100 | 1618億9865万 | +2.66% | 14.19 | 0.71 |
| 01/29 | 8,420 | 8,560 | 8,280 | 8,500 | +0.24% | 213,800 | 1618億9865万 | +3.01% | 14.19 | 0.71 |
| 01/28 | 8,620 | 8,670 | 8,440 | 8,480 | -2.53% | 109,200 | 1615億1771万 | +3.16% | 14.15 | 0.71 |
| 01/27 | 8,430 | 8,710 | 8,400 | 8,700 | +2.96% | 143,400 | 1657億803万 | +6.2% | 14.52 | 0.73 |
| 01/26 | 8,660 | 8,710 | 8,450 | 8,450 | -4.84% | 98,200 | 1609億4630万 | +3.47% | 14.1 | 0.71 |
| 01/23 | 8,780 | 8,930 | 8,640 | 8,880 | +1.14% | 120,500 | 1691億3647万 | +9.04% | 14.82 | 0.74 |
| 01/22 | 8,680 | 8,850 | 8,670 | 8,780 | +1.27% | 111,600 | 1672億3178万 | +8.31% | 14.65 | 0.74 |
| 01/21 | 8,400 | 8,670 | 8,330 | 8,670 | +2% | 119,500 | 1651億3662万 | +7.33% | 14.47 | 0.73 |
| 01/20 | 8,540 | 8,620 | 8,400 | 8,500 | -2.07% | 84,300 | 1618億9865万 | +5.54% | 14.19 | 0.71 |
| 01/19 | 8,810 | 8,900 | 8,600 | 8,680 | +4.33% | 215,200 | 1653億2709万 | +7.79% | 14.49 | 0.73 |
| 01/16 | 8,390 | 8,570 | 8,300 | 8,320 | -0.48% | 104,600 | 1584億7020万 | +3.41% | 13.89 | 0.7 |
| 01/15 | 8,180 | 8,360 | 8,180 | 8,360 | +1.95% | 72,900 | 1592億3208万 | +3.85% | 13.95 | 0.7 |
| 01/14 | 8,210 | 8,300 | 8,180 | 8,200 | 0% | 83,600 | 1561億8458万 | +1.9% | 13.68 | 0.69 |
| 01/13 | 8,130 | 8,210 | 8,010 | 8,200 | +3.4% | 101,900 | 1561億8458万 | +1.93% | 13.68 | 0.69 |
| 01/09 | 7,930 | 8,040 | 7,930 | 7,930 | 0% | 75,500 | 1510億4191万 | -1.33% | 13.23 | 0.66 |
| 01/08 | 7,970 | 8,070 | 7,910 | 7,930 | -0.5% | 75,600 | 1510億4191万 | -1.39% | 13.23 | 0.66 |
| 01/07 | 7,970 | 8,060 | 7,880 | 7,970 | +0.76% | 102,600 | 1518億379万 | -0.94% | 13.3 | 0.67 |
| 01/06 | 8,170 | 8,180 | 7,850 | 7,910 | -1.98% | 125,200 | 1506億6097万 | -1.64% | 13.2 | 0.66 |
| 01/05 | 7,950 | 8,100 | 7,910 | 8,070 | +1.77% | 62,900 | 1537億848万 | +0.36% | 13.47 | 0.68 |
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 | 13,110 2026/6/3 | 178,900 | 2497億485万 | +13.49% 11,552 | |||
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）
- 2026/06/03 vs 2025/12/30
- 65%（1.65倍）
- 過去安値
618円（2003/05/20） - 2021%（21.21倍）
13,110円（6/3）
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。
