メガチップス（6875）の株価チャート
株価
8/17
- 前日 (8/14)
- 11,250
- 始値
- 11,300
- 高値
- 11,950
- 安値
- 11,300
- 終値 +4.8%
- 11,790
- 出来高 +2.29%
- 147,100
乖離率
- 株価（5日）
移動平均値 - +3.29%
11,414 - 株価（25日）
移動平均値 - +18.21%
9,974 - 出来高（5日）
移動平均値 - +11.04%
132,480
2026/03/23～2026/08/17
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 | ||||||||||
| 08/17 | 11,300 | 11,950 | 11,300 | 11,790 | +4.8% | 147,100 | 2245億6295万 | +18.21% | 5.03 | 0.49 |
| 08/14 | 11,400 | 11,720 | 11,140 | 11,250 | -1.66% | 143,800 | 2142億7762万 | +13.36% | 4.8 | 0.47 |
| 08/13 | 11,380 | 11,510 | 11,230 | 11,440 | +1.87% | 121,100 | 2178億9653万 | +15.67% | 4.88 | 0.48 |
| 08/12 | 11,350 | 11,350 | 11,030 | 11,230 | -1.14% | 105,300 | 2138億9668万 | +14.03% | 4.79 | 0.47 |
| 08/10 | 11,010 | 11,500 | 11,010 | 11,360 | +2.34% | 145,100 | 2163億7278万 | +15.61% | 4.84 | 0.48 |
| 08/07 | 10,900 | 11,360 | 10,600 | 11,100 | +10.78% | 302,100 | 2114億2059万 | +13.23% | 4.73 | 0.46 |
| 08/06 | 9,670 | 10,340 | 9,620 | 10,020 | +6.03% | 271,100 | 1908億4993万 | +2.32% | 4.27 | 0.42 |
| 08/05 | 9,450 | 9,590 | 9,370 | 9,450 | +2.05% | 117,300 | 1799億9320万 | -3.73% | 4.03 | 0.4 |
| 08/04 | 9,320 | 9,350 | 9,080 | 9,260 | +0.54% | 111,800 | 1763億7429万 | -6.08% | 3.95 | 0.39 |
| 08/03 | 9,030 | 9,300 | 8,940 | 9,210 | +1.66% | 137,000 | 1754億2194万 | -6.99% | 3.93 | 0.39 |
| 07/31 | 9,210 | 9,220 | 8,880 | 9,060 | +3.66% | 138,200 | 1725億6491万 | -8.8% | 3.86 | 0.38 |
| 07/30 | 8,650 | 8,940 | 8,600 | 8,740 | +0.92% | 159,700 | 1664億6990万 | -12.54% | 3.73 | 0.37 |
| 07/29 | 8,990 | 8,990 | 8,440 | 8,660 | -4.84% | 231,700 | 1649億4615万 | -13.84% | 3.69 | 0.36 |
| 07/28 | 9,330 | 9,350 | 9,060 | 9,100 | -4.01% | 127,900 | 1733億2679万 | -10.21% | 3.88 | 0.38 |
| 07/27 | 9,500 | 9,570 | 9,160 | 9,480 | -0.21% | 99,600 | 1805億6461万 | -7.08% | 4.04 | 0.4 |
| 07/24 | 9,540 | 9,600 | 9,340 | 9,500 | -0.42% | 94,100 | 1809億4555万 | -7.38% | 4.05 | 0.4 |
| 07/23 | 9,660 | 9,880 | 9,470 | 9,540 | -0.31% | 88,500 | 1817億742万 | -7.44% | 4.07 | 0.4 |
| 07/22 | 9,700 | 9,820 | 9,470 | 9,570 | +1.81% | 128,800 | 1822億7883万 | -7.5% | 4.08 | 0.4 |
| 07/21 | 9,440 | 9,540 | 9,260 | 9,400 | +1.18% | 143,200 | 1790億4086万 | -9.68% | 4.01 | 0.39 |
| 07/17 | 9,540 | 9,580 | 8,960 | 9,290 | -7.01% | 178,100 | 1769億4570万 | -11.47% | 3.96 | 0.39 |
| 07/16 | 10,200 | 10,240 | 9,850 | 9,990 | -1.38% | 97,300 | 1902億7853万 | -5.5% | 4.26 | 0.42 |
| 07/15 | 10,190 | 10,290 | 10,060 | 10,130 | -0.59% | 69,000 | 1929億4509万 | -4.4% | 4.32 | 0.42 |
| 07/14 | 10,240 | 10,250 | 9,930 | 10,190 | +0.1% | 83,400 | 1940億8791万 | -4% | 4.35 | 0.43 |
| 07/13 | 10,500 | 10,670 | 10,130 | 10,180 | -2.21% | 71,500 | 1938億9744万 | -4.43% | 4.34 | 0.43 |
| 07/10 | 10,750 | 10,750 | 10,330 | 10,410 | -1.23% | 87,900 | 1982億7822万 | -2.72% | 4.44 | 0.44 |
| 07/09 | 10,620 | 10,750 | 10,380 | 10,540 | +1.35% | 82,600 | 2007億5432万 | -2.16% | 4.49 | 0.44 |
| 07/08 | 10,230 | 10,650 | 10,190 | 10,400 | +0.19% | 118,200 | 1980億8776万 | -3.97% | 4.43 | 0.44 |
| 07/07 | 10,700 | 10,880 | 10,340 | 10,380 | -2.99% | 77,400 | 1977億682万 | -5.1% | 4.43 | 0.43 |
| 07/06 | 10,780 | 10,840 | 10,340 | 10,700 | -0.65% | 111,900 | 2038億183万 | -2.94% | 4.56 | 0.45 |
| 07/03 | 10,470 | 10,830 | 10,340 | 10,770 | -0.74% | 133,900 | 2051億3511万 | -2.89% | 4.59 | 0.45 |
| 07/02 | 10,450 | 11,040 | 10,430 | 10,850 | +2.26% | 108,200 | 2066億5886万 | -2.74% | 4.63 | 0.45 |
| 07/01 | 10,900 | 10,920 | 10,520 | 10,610 | +0.86% | 118,500 | 2020億8760万 | -5.31% | 4.52 | 0.44 |
| 06/30 | 10,580 | 10,730 | 10,360 | 10,520 | +1.84% | 77,500 | 2003億7338万 | -6.61% | 4.49 | 0.47 |
| 06/29 | 10,100 | 10,380 | 9,890 | 10,330 | +3.09% | 126,400 | 1967億5447万 | -8.85% | 4.4 | 0.46 |
| 06/26 | 10,450 | 10,470 | 9,920 | 10,020 | -4.75% | 94,400 | 1908億4993万 | -12.17% | 4.27 | 0.45 |
| 06/25 | 10,660 | 10,670 | 10,240 | 10,520 | +3.24% | 116,500 | 2003億7338万 | -8.41% | 4.49 | 0.47 |
| 06/24 | 10,580 | 10,880 | 10,000 | 10,190 | -5.39% | 163,500 | 1940億8791万 | -11.52% | 4.35 | 0.45 |
| 06/23 | 11,000 | 11,100 | 10,610 | 10,770 | 0% | 117,600 | 2051億3511万 | -6.76% | 4.59 | 0.48 |
| 06/22 | 10,800 | 10,950 | 10,670 | 10,770 | -0.83% | 81,700 | 2051億3511万 | -6.87% | 4.59 | 0.48 |
| 06/19 | 10,900 | 11,070 | 10,750 | 10,860 | +1.02% | 131,400 | 2068億4933万 | -6.44% | 4.63 | 0.48 |
| 06/18 | 10,600 | 10,870 | 10,600 | 10,750 | +2.28% | 100,900 | 2047億5417万 | -7.86% | 4.58 | 0.48 |
| 06/17 | 10,650 | 10,690 | 10,380 | 10,510 | -5.32% | 180,700 | 2001億8291万 | -10.26% | 4.48 | 0.47 |
| 06/16 | 11,830 | 11,830 | 11,100 | 11,100 | -4.06% | 111,500 | 2114億2059万 | -5.64% | 4.73 | 0.49 |
| 06/15 | 11,610 | 11,670 | 11,420 | 11,570 | +3.12% | 98,800 | 2203億7263万 | -1.97% | 4.93 | 0.52 |
| 06/12 | 11,030 | 11,300 | 11,010 | 11,220 | +5.75% | 186,000 | 2137億621万 | -4.92% | 4.78 | 0.5 |
| 06/11 | 10,310 | 11,170 | 10,310 | 10,610 | 0% | 177,700 | 2020億8760万 | -10.23% | 4.52 | 0.47 |
| 06/10 | 10,890 | 11,010 | 10,480 | 10,610 | -4.41% | 203,600 | 2020億8760万 | -10.33% | 4.52 | 0.47 |
| 06/09 | 11,600 | 11,600 | 10,990 | 11,100 | -2.72% | 125,400 | 2114億2059万 | -5.93% | 4.73 | 0.49 |
| 06/08 | 11,370 | 11,610 | 11,210 | 11,410 | -6.63% | 161,300 | 2173億2512万 | -2.84% | 4.87 | 0.51 |
| 06/05 | 11,780 | 12,380 | 11,270 | 12,220 | +2.17% | 202,700 | 2327億5311万 | +4.53% | 5.21 | 0.54 |
| 06/04 | 12,710 | 12,750 | 11,950 | 11,960 | -8.77% | 160,700 | 2278億92万 | +2.94% | 5.1 | 0.53 |
| 06/03 | 12,820 | 13,420 | 12,720 | 13,110 | +4.71% | 178,900 | 2497億485万 | +13.49% | 5.59 | 0.58 |
| 06/02 | 12,250 | 12,560 | 11,800 | 12,520 | +1.13% | 130,300 | 2384億6718万 | +9.63% | 5.34 | 0.56 |
| 06/01 | 12,300 | 12,850 | 12,220 | 12,380 | 0% | 140,000 | 2358億62万 | +9.5% | 5.28 | 0.55 |
| 05/29 | 12,290 | 12,530 | 12,100 | 12,380 | +2.48% | 153,500 | 2358億62万 | +10.51% | 5.28 | 0.55 |
| 05/28 | 11,780 | 12,130 | 11,730 | 12,080 | 0% | 118,300 | 2300億8655万 | +8.98% | 5.15 | 0.54 |
| 05/27 | 12,560 | 12,620 | 12,030 | 12,080 | -1.47% | 180,200 | 2300億8655万 | +10.2% | 5.15 | 0.54 |
| 05/26 | 12,250 | 12,600 | 12,050 | 12,260 | +0.25% | 158,400 | 2335億1499万 | +13.16% | 5.23 | 0.55 |
| 05/25 | 11,780 | 12,400 | 11,780 | 12,230 | +2.51% | 107,800 | 2329億4358万 | +14.34% | 5.22 | 0.54 |
| 05/22 | 11,550 | 12,030 | 11,490 | 11,930 | +5.48% | 148,100 | 2272億2951万 | +12.93% | 5.09 | 0.53 |
| 05/21 | 11,530 | 11,580 | 11,250 | 11,310 | +2.54% | 154,600 | 2154億2043万 | +8.41% | 4.82 | 0.5 |
| 05/20 | 11,120 | 11,190 | 10,840 | 11,030 | -0.81% | 138,500 | 2100億8730万 | +6.77% | 4.7 | 0.49 |
| 05/19 | 11,700 | 11,770 | 10,940 | 11,120 | -5.92% | 265,100 | 2118億152万 | +8.61% | 4.74 | 0.5 |
| 05/18 | 12,070 | 12,480 | 11,820 | 11,820 | -4.37% | 203,900 | 2251億3435万 | +16.51% | 5.04 | 0.53 |
| 05/15 | 12,840 | 12,870 | 12,070 | 12,360 | +3.95% | 275,000 | 2354億1968万 | +23.38% | 5.27 | 0.55 |
| 05/14 | 11,900 | 12,360 | 11,800 | 11,890 | +0.85% | 173,700 | 2264億6764万 | +20.45% | 5.07 | 0.53 |
| 05/13 | 11,790 | 11,910 | 11,570 | 11,790 | -2.48% | 163,100 | 2245億6295万 | +21.01% | 5.03 | 0.53 |
| 05/12 | 11,800 | 12,160 | 11,800 | 12,090 | +5.22% | 208,800 | 2302億7702万 | +25.81% | 5.16 | 0.54 |
| 05/11 | 11,810 | 11,860 | 11,350 | 11,490 | -1.79% | 198,500 | 2188億4888万 | +21.39% | 4.9 | 0.51 |
| 05/08 | 10,850 | 12,520 | 10,790 | 11,700 | +7.14% | 534,700 | 2228億4873万 | +25.67% | 4.99 | 0.52 |
| 05/07 | 10,850 | 11,040 | 10,730 | 10,920 | +11.2% | 263,100 | 2079億9214万 | +19.31% | 4.66 | 0.49 |
| 05/01 | 9,760 | 9,860 | 9,650 | 9,820 | +1.24% | 116,000 | 1870億4055万 | +8.48% | 4.19 | 0.44 |
| 04/30 | 9,980 | 10,130 | 9,560 | 9,700 | -3.67% | 165,900 | 1847億5493万 | +7.85% | 4.14 | 0.43 |
| 04/28 | 10,200 | 10,380 | 9,970 | 10,070 | -3.17% | 112,000 | 1918億228万 | +12.54% | 4.29 | 0.45 |
| 04/27 | 10,320 | 10,470 | 10,240 | 10,400 | +0.78% | 171,900 | 1980億8776万 | +17.05% | 4.43 | 0.46 |
| 04/24 | 10,070 | 10,430 | 10,070 | 10,320 | +5.31% | 223,800 | 1965億6400万 | +17.17% | 4.4 | 0.46 |
| 04/23 | 9,760 | 9,940 | 9,660 | 9,800 | +1.24% | 118,600 | 1866億5962万 | +12.08% | 4.18 | 0.44 |
| 04/22 | 9,850 | 9,850 | 9,540 | 9,680 | -1.33% | 140,700 | 1843億7399万 | +11.19% | 4.13 | 0.43 |
| 04/21 | 9,520 | 9,890 | 9,520 | 9,810 | +4.03% | 200,800 | 1868億5008万 | +13.14% | 4.18 | 0.44 |
| 04/20 | 9,050 | 9,470 | 9,050 | 9,430 | +4.89% | 192,600 | 1796億1226万 | +9.28% | 4.02 | 0.42 |
| 04/17 | 8,890 | 9,060 | 8,890 | 8,990 | +1.24% | 147,100 | 1712億3163万 | +4.51% | 3.83 | 0.4 |
| 04/16 | 8,790 | 8,950 | 8,790 | 8,880 | +0.57% | 93,700 | 1691億3647万 | +3.3% | 3.79 | 0.4 |
| 04/15 | 8,950 | 8,950 | 8,690 | 8,830 | -1.12% | 127,500 | 1681億8412万 | +2.72% | 3.77 | 0.39 |
| 04/14 | 8,740 | 9,010 | 8,740 | 8,930 | +3.24% | 145,400 | 1700億8881万 | +3.87% | 3.81 | 0.4 |
| 04/13 | 8,720 | 8,770 | 8,570 | 8,650 | -1.26% | 56,800 | 1647億5568万 | +0.8% | 3.69 | 0.39 |
| 04/10 | 8,760 | 8,860 | 8,730 | 8,760 | +0.57% | 74,200 | 1668億5084万 | +2.01% | 3.74 | 0.39 |
| 04/09 | 8,860 | 8,870 | 8,680 | 8,710 | -0.8% | 88,300 | 1658億9849万 | +1.28% | 3.71 | 0.39 |
| 04/08 | 8,730 | 8,850 | 8,680 | 8,780 | +1.5% | 79,200 | 1672億3178万 | +2.02% | 3.74 | 0.39 |
| 04/07 | 8,730 | 8,790 | 8,630 | 8,650 | -0.35% | 74,300 | 1647億5568万 | +0.24% | 3.69 | 0.39 |
| 04/06 | 8,700 | 8,790 | 8,640 | 8,680 | -0.23% | 64,100 | 1653億2709万 | +0.34% | 3.7 | 0.39 |
| 04/03 | 8,580 | 8,800 | 8,570 | 8,700 | +2.84% | 63,400 | 1657億803万 | +0.36% | 3.71 | 0.39 |
| 04/02 | 8,610 | 8,840 | 8,430 | 8,460 | 0% | 133,100 | 1611億3677万 | -2.6% | 3.61 | 0.38 |
| 04/01 | 8,040 | 8,490 | 8,000 | 8,460 | +11.17% | 207,300 | 1611億3677万 | -2.8% | 3.61 | 0.38 |
| 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% | 12.54 | 0.63 |
| 03/27 | 8,330 | 8,430 | 8,260 | 8,410 | +0.6% | 103,000 | 1601億8442万 | -4.84% | 13.55 | 0.68 |
| 03/26 | 8,500 | 8,550 | 8,270 | 8,360 | -2.22% | 82,100 | 1592億3208万 | -5.61% | 13.47 | 0.68 |
| 03/25 | 8,530 | 8,630 | 8,470 | 8,550 | +0.59% | 65,700 | 1628億5099万 | -3.69% | 13.78 | 0.69 |
| 03/24 | 8,610 | 8,680 | 8,400 | 8,500 | +0.47% | 108,600 | 1618億9865万 | -4.31% | 13.7 | 0.69 |
| 03/23 | 8,600 | 8,600 | 8,420 | 8,460 | -3.2% | 153,800 | 1611億3677万 | -4.97% | 13.63 | 0.69 |
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 | 11,790 2026/8/17 | 147,100 | 2245億6295万 | +18.21% 9,974 | |||
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）
- 2026/08/17 vs 2025/12/30
- 49%（1.49倍）
- 過去安値
618円（2003/05/20） - 1808%（19.08倍）
11,790円（8/17）
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。
