マネジメントソリューションズ（7033）の株価チャート
株価
8/19
- 前日 (8/18)
- 1,643
- 始値
- 1,640
- 高値
- 1,669
- 安値
- 1,604
- 終値 +0.49%
- 1,651
- 出来高 -43.35%
- 115,000
乖離率
- 株価（5日）
移動平均値 - +4.56%
1,579 - 株価（25日）
移動平均値 - +14.89%
1,437 - 出来高（5日）
移動平均値 - -43.19%
202,440
2026/03/25～2026/08/19
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 | ||||||||||
| 08/19 | 1,640 | 1,669 | 1,604 | 1,651 | +0.49% | 115,000 | 278億5220万 | +14.89% | 12.75 | 3.97 |
| 08/18 | 1,610 | 1,664 | 1,581 | 1,643 | +1.17% | 203,000 | 277億1724万 | +15.22% | 12.69 | 3.95 |
| 08/17 | 1,638 | 1,684 | 1,615 | 1,624 | +6.84% | 449,000 | 273億9671万 | +14.85% | 12.54 | 3.9 |
| 08/14 | 1,457 | 1,532 | 1,445 | 1,520 | +4.4% | 167,700 | 256億4224万 | +8.26% | 11.74 | 3.65 |
| 08/13 | 1,466 | 1,466 | 1,449 | 1,456 | -0.27% | 77,500 | 245億6257万 | +4.15% | 11.25 | 3.5 |
| 08/12 | 1,453 | 1,464 | 1,443 | 1,460 | +0.62% | 80,800 | 246億3005万 | +4.66% | 11.28 | 3.51 |
| 08/10 | 1,437 | 1,469 | 1,408 | 1,451 | +0.83% | 88,700 | 244億7822万 | +4.31% | 11.21 | 3.49 |
| 08/07 | 1,439 | 1,449 | 1,422 | 1,439 | -0.07% | 59,400 | 242億7578万 | +3.75% | 11.12 | 3.46 |
| 08/06 | 1,414 | 1,441 | 1,407 | 1,440 | +1.84% | 61,700 | 242億9265万 | +4.12% | 11.12 | 3.46 |
| 08/05 | 1,398 | 1,432 | 1,398 | 1,414 | +1.58% | 87,200 | 238億5403万 | +2.69% | 10.92 | 3.4 |
| 08/04 | 1,385 | 1,413 | 1,383 | 1,392 | +0.51% | 71,600 | 234億8290万 | +1.46% | 10.75 | 3.34 |
| 08/03 | 1,433 | 1,438 | 1,373 | 1,385 | -3.28% | 100,900 | 233億6481万 | +1.24% | 10.7 | 3.33 |
| 07/31 | 1,458 | 1,466 | 1,422 | 1,432 | -1.78% | 72,900 | 241億5769万 | +4.91% | 11.06 | 3.44 |
| 07/30 | 1,431 | 1,458 | 1,427 | 1,458 | +0.62% | 154,900 | 245億9631万 | +7.13% | 11.26 | 3.5 |
| 07/29 | 1,420 | 1,449 | 1,409 | 1,449 | +3.57% | 131,600 | 244億4448万 | +6.86% | 11.19 | 3.48 |
| 07/28 | 1,374 | 1,413 | 1,370 | 1,399 | +1.3% | 83,400 | 236億99万 | +3.48% | 10.81 | 3.36 |
| 07/27 | 1,355 | 1,382 | 1,355 | 1,381 | +2.75% | 42,300 | 232億9733万 | +2.22% | 10.67 | 3.32 |
| 07/24 | 1,350 | 1,355 | 1,342 | 1,344 | -1.9% | 46,700 | 226億7314万 | -0.44% | 10.38 | 3.23 |
| 07/23 | 1,371 | 1,375 | 1,351 | 1,370 | -0.65% | 44,000 | 231億1176万 | +1.26% | 10.58 | 3.29 |
| 07/22 | 1,380 | 1,388 | 1,359 | 1,379 | -0.43% | 61,700 | 232億6359万 | +1.85% | 10.65 | 3.31 |
| 07/21 | 1,362 | 1,398 | 1,353 | 1,385 | +1.69% | 75,400 | 233億6481万 | +2.29% | 10.7 | 3.33 |
| 07/17 | 1,354 | 1,370 | 1,346 | 1,362 | +0.15% | 90,200 | 229億7680万 | +0.74% | 10.52 | 3.27 |
| 07/16 | 1,364 | 1,385 | 1,360 | 1,360 | -0.95% | 46,400 | 229億4306万 | +0.67% | 10.51 | 3.27 |
| 07/15 | 1,355 | 1,375 | 1,349 | 1,373 | +0.73% | 64,500 | 231億6237万 | +1.63% | 10.61 | 3.3 |
| 07/14 | 1,365 | 1,371 | 1,351 | 1,363 | +0.07% | 47,200 | 229億9367万 | +0.89% | 10.53 | 3.27 |
| 07/13 | 1,352 | 1,381 | 1,350 | 1,362 | +0.74% | 35,800 | 229億7680万 | +0.81% | 10.52 | 3.27 |
| 07/10 | 1,363 | 1,365 | 1,351 | 1,352 | -0.81% | 60,200 | 228億810万 | +0.15% | 10.44 | 3.25 |
| 07/09 | 1,359 | 1,370 | 1,334 | 1,363 | -0.51% | 59,700 | 229億9367万 | +0.96% | 10.53 | 3.27 |
| 07/08 | 1,377 | 1,381 | 1,359 | 1,370 | -1.37% | 74,100 | 231億1176万 | +1.63% | 10.58 | 3.29 |
| 07/07 | 1,360 | 1,394 | 1,360 | 1,389 | +2.28% | 75,900 | 234億3229万 | +3.19% | 10.73 | 3.34 |
| 07/06 | 1,361 | 1,377 | 1,350 | 1,358 | -0.22% | 59,700 | 229億932万 | +0.97% | 10.49 | 3.26 |
| 07/03 | 1,334 | 1,369 | 1,316 | 1,361 | +2.1% | 103,800 | 229億5993万 | +1.11% | 10.51 | 3.27 |
| 07/02 | 1,307 | 1,335 | 1,307 | 1,333 | +3.65% | 127,900 | 224億8757万 | -0.97% | 10.3 | 3.2 |
| 07/01 | 1,282 | 1,297 | 1,270 | 1,286 | -0.92% | 83,200 | 216億9469万 | -4.6% | 9.93 | 3.09 |
| 06/30 | 1,281 | 1,307 | 1,263 | 1,298 | +0.7% | 147,500 | 218億9713万 | -3.92% | 10.03 | 3.11 |
| 06/29 | 1,301 | 1,344 | 1,272 | 1,289 | -2.27% | 314,600 | 217億4530万 | -4.8% | 9.96 | 3.09 |
| 06/26 | 1,320 | 1,334 | 1,308 | 1,319 | -0.08% | 176,400 | 222億5139万 | -2.73% | 10.19 | 3.16 |
| 06/25 | 1,350 | 1,350 | 1,316 | 1,320 | -1.42% | 176,600 | 222億6826万 | -2.73% | 10.2 | 3.17 |
| 06/24 | 1,351 | 1,370 | 1,335 | 1,339 | -0.22% | 129,900 | 225億8879万 | -1.54% | 10.34 | 3.21 |
| 06/23 | 1,384 | 1,384 | 1,338 | 1,342 | -2.04% | 104,300 | 226億3940万 | -1.47% | 10.37 | 3.22 |
| 06/22 | 1,372 | 1,390 | 1,366 | 1,370 | -0.15% | 110,400 | 231億1176万 | +0.44% | 10.58 | 3.29 |
| 06/19 | 1,404 | 1,404 | 1,357 | 1,372 | -2.28% | 118,400 | 231億4550万 | +0.81% | 10.6 | 3.29 |
| 06/18 | 1,385 | 1,434 | 1,376 | 1,404 | +0.65% | 156,800 | 236億8533万 | +3.54% | 10.85 | 3.37 |
| 06/17 | 1,383 | 1,417 | 1,381 | 1,395 | +1.6% | 143,000 | 235億3351万 | +3.26% | 10.78 | 3.35 |
| 06/16 | 1,331 | 1,375 | 1,320 | 1,373 | +2.23% | 110,800 | 231億6237万 | +1.85% | 10.61 | 3.29 |
| 06/15 | 1,350 | 1,371 | 1,333 | 1,343 | +0.83% | 113,900 | 226億5627万 | -0.22% | 10.37 | 3.22 |
| 06/12 | 1,347 | 1,350 | 1,315 | 1,332 | -2.13% | 147,200 | 224億7070万 | -1.04% | 10.29 | 3.2 |
| 06/11 | 1,360 | 1,366 | 1,336 | 1,361 | -2.09% | 100,100 | 229億5993万 | +1.11% | 10.51 | 3.27 |
| 06/10 | 1,345 | 1,390 | 1,333 | 1,390 | +3.04% | 192,500 | 234億4916万 | +3.35% | 10.74 | 3.34 |
| 06/09 | 1,358 | 1,373 | 1,341 | 1,349 | +0.37% | 72,500 | 227億5749万 | +0.52% | 10.42 | 3.24 |
| 06/08 | 1,348 | 1,382 | 1,337 | 1,344 | -0.52% | 107,600 | 226億7314万 | +0.22% | 10.38 | 3.22 |
| 06/05 | 1,331 | 1,372 | 1,331 | 1,351 | +2.58% | 70,100 | 227億9123万 | +0.75% | 10.44 | 3.24 |
| 06/04 | 1,332 | 1,344 | 1,309 | 1,317 | -0.68% | 77,700 | 222億1765万 | -1.72% | 10.17 | 3.16 |
| 06/03 | 1,336 | 1,340 | 1,305 | 1,326 | -1.56% | 132,200 | 223億6948万 | -1.12% | 10.24 | 3.18 |
| 06/02 | 1,383 | 1,383 | 1,332 | 1,347 | -2.18% | 82,700 | 227億2375万 | +0.45% | 10.41 | 3.23 |
| 06/01 | 1,385 | 1,396 | 1,358 | 1,377 | -0.58% | 92,100 | 232億2985万 | +2.53% | 10.64 | 3.3 |
| 05/29 | 1,384 | 1,441 | 1,370 | 1,385 | +1.76% | 134,500 | 233億6481万 | +3.13% | 10.7 | 3.32 |
| 05/28 | 1,388 | 1,388 | 1,340 | 1,361 | -1.09% | 109,500 | 229億5993万 | +1.42% | 10.51 | 3.27 |
| 05/27 | 1,371 | 1,387 | 1,358 | 1,376 | -0.29% | 86,400 | 232億1298万 | +2.53% | 10.63 | 3.3 |
| 05/26 | 1,332 | 1,380 | 1,329 | 1,380 | +3.84% | 128,100 | 232億8046万 | +2.83% | 10.66 | 3.31 |
| 05/25 | 1,345 | 1,346 | 1,302 | 1,329 | -1.7% | 86,300 | 224億2009万 | -0.89% | 10.27 | 3.19 |
| 05/22 | 1,380 | 1,380 | 1,349 | 1,352 | -3.15% | 73,800 | 228億810万 | +0.82% | 10.44 | 3.24 |
| 05/21 | 1,395 | 1,413 | 1,387 | 1,396 | +0.5% | 89,400 | 235億5038万 | +4.18% | 10.78 | 3.35 |
| 05/20 | 1,391 | 1,398 | 1,370 | 1,389 | +1.17% | 121,000 | 234億3229万 | +3.89% | 10.73 | 3.33 |
| 05/19 | 1,318 | 1,388 | 1,310 | 1,373 | +6.02% | 166,300 | 231億6237万 | +2.77% | 10.61 | 3.29 |
| 05/18 | 1,352 | 1,357 | 1,277 | 1,295 | +2.37% | 218,600 | 218億4652万 | -3.14% | 10 | 3.11 |
| 05/15 | 1,293 | 1,296 | 1,251 | 1,265 | -0.39% | 169,000 | 213億4042万 | -5.53% | 9.77 | 3.04 |
| 05/14 | 1,312 | 1,312 | 1,264 | 1,270 | -3.93% | 120,500 | 214億2477万 | -5.37% | 9.81 | 3.05 |
| 05/13 | 1,329 | 1,329 | 1,314 | 1,322 | -0.23% | 70,700 | 223億200万 | -1.71% | 10.21 | 3.17 |
| 05/12 | 1,335 | 1,339 | 1,320 | 1,325 | -0.9% | 73,600 | 223億5261万 | -1.41% | 10.24 | 3.18 |
| 05/11 | 1,343 | 1,353 | 1,335 | 1,337 | -0.45% | 53,400 | 225億5505万 | -0.45% | 10.33 | 3.21 |
| 05/08 | 1,338 | 1,350 | 1,330 | 1,343 | +0.98% | 60,900 | 226億5627万 | +0.22% | 10.37 | 3.22 |
| 05/07 | 1,333 | 1,337 | 1,321 | 1,330 | +0.53% | 49,300 | 224億3696万 | -0.52% | 10.27 | 3.19 |
| 05/01 | 1,333 | 1,333 | 1,311 | 1,323 | +0.08% | 44,500 | 223億1887万 | -0.9% | 10.22 | 3.17 |
| 04/30 | 1,323 | 1,324 | 1,305 | 1,322 | -0.75% | 88,800 | 223億200万 | -0.9% | 10.21 | 3.17 |
| 04/28 | 1,337 | 1,343 | 1,326 | 1,332 | -0.37% | 60,700 | 224億7070万 | -0.08% | 10.29 | 3.2 |
| 04/27 | 1,315 | 1,353 | 1,312 | 1,337 | +1.13% | 73,800 | 225億5505万 | +0.45% | 10.33 | 3.21 |
| 04/24 | 1,330 | 1,340 | 1,322 | 1,322 | -1.64% | 50,400 | 223億200万 | -0.45% | 10.21 | 3.17 |
| 04/23 | 1,375 | 1,375 | 1,322 | 1,344 | -3.31% | 92,900 | 226億7314万 | +1.28% | 10.38 | 3.22 |
| 04/22 | 1,379 | 1,413 | 1,372 | 1,390 | +1.53% | 71,800 | 234億4916万 | +4.67% | 10.74 | 3.34 |
| 04/21 | 1,357 | 1,382 | 1,350 | 1,369 | +0.88% | 78,500 | 230億9489万 | +3.32% | 10.58 | 3.28 |
| 04/20 | 1,384 | 1,384 | 1,356 | 1,357 | -0.95% | 44,000 | 228億9245万 | +2.49% | 10.48 | 3.26 |
| 04/17 | 1,363 | 1,380 | 1,363 | 1,370 | +0.07% | 44,300 | 231億1176万 | +3.47% | 10.58 | 3.29 |
| 04/16 | 1,383 | 1,400 | 1,365 | 1,369 | +0.07% | 61,500 | 230億9489万 | +3.4% | 10.58 | 3.28 |
| 04/15 | 1,351 | 1,370 | 1,351 | 1,368 | +2.55% | 56,200 | 230億7802万 | +3.25% | 10.57 | 3.28 |
| 04/14 | 1,324 | 1,340 | 1,324 | 1,334 | +1.99% | 58,200 | 225億444万 | +0.45% | 10.3 | 3.2 |
| 04/13 | 1,313 | 1,314 | 1,294 | 1,308 | -1.28% | 91,400 | 220億6582万 | -1.73% | 10.1 | 3.14 |
| 04/10 | 1,362 | 1,370 | 1,325 | 1,325 | -3.14% | 106,200 | 223億5261万 | -0.97% | 10.24 | 3.18 |
| 04/09 | 1,390 | 1,390 | 1,363 | 1,368 | -1.94% | 64,600 | 230億7802万 | +1.94% | 10.57 | 3.28 |
| 04/08 | 1,386 | 1,402 | 1,375 | 1,395 | +2.72% | 103,300 | 235億3351万 | +3.87% | 10.78 | 3.35 |
| 04/07 | 1,340 | 1,367 | 1,340 | 1,358 | +1.19% | 65,400 | 229億932万 | +1.12% | 10.49 | 3.26 |
| 04/06 | 1,325 | 1,344 | 1,320 | 1,342 | +1.28% | 79,400 | 226億1256万 | -0.45% | 10.37 | 3.22 |
| 04/03 | 1,323 | 1,338 | 1,313 | 1,325 | +2.16% | 92,300 | 223億2611万 | -2.07% | 10.24 | 3.18 |
| 04/02 | 1,316 | 1,333 | 1,292 | 1,297 | -0.92% | 130,200 | 218億5432万 | -4.56% | 10.02 | 3.11 |
| 04/01 | 1,296 | 1,317 | 1,282 | 1,309 | +3.4% | 165,200 | 220億5651万 | -4.1% | 10.11 | 3.14 |
| 03/31 | 1,256 | 1,290 | 1,256 | 1,266 | +0.8% | 206,900 | 213億3197万 | -7.59% | 9.78 | 3.31 |
| 03/30 | 1,255 | 1,261 | 1,237 | 1,256 | -3.46% | 305,000 | 211億6347万 | -8.65% | 9.7 | 3.28 |
| 03/27 | 1,282 | 1,308 | 1,282 | 1,301 | +1.88% | 144,500 | 219億2171万 | -5.86% | 10.05 | 3.4 |
| 03/26 | 1,298 | 1,298 | 1,267 | 1,277 | -1.31% | 108,600 | 215億1732万 | -7.86% | 9.86 | 3.33 |
| 03/25 | 1,282 | 1,307 | 1,282 | 1,294 | +0.08% | 98,700 | 218億377万 | -7.04% | 10 | 3.38 |
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 | |
| 2018年 10月期 | 507 4,560 7/23 | 256 2,300 8/22 | 11,475,900 1,275,100 7/23 | 78億3408万 | 39億5140万 | +18.62% 10/10 | -16.78% 8/27 |
| 2019年 10月期 | 898 2,695 10/8 | 290 2,608 11/19 | 2,622,600 291,400 12/11 | 148億9661万 | 47億3482万 | +36.11% 1/17 | -15.15% 6/6 |
| 2020年 10月期 | 1,891 10/13 | 659 1,976 11/8 | 2,548,200 849,400 12/16 | 315億1578万 | 109億2234万 | +47.39% 12/24 | -34% 3/13 |
| 2021年 10月期 | 3,830 10/14 | 1,341 12/8 | 1,384,200 12/15 | 640億7973万 | 223億5902万 | +30.81% 6/28 | -15.31% 5/17 |
| 2022年 10月期 | 5,210 5/31 | 1,841 6/23 | 1,850,700 6/15 | 874億4099万 | 308億9805万 | +35.12% 4/5 | -51.36% 6/20 |
| 2023年 10月期 | 4,700 6/19 | 2,204 10/24 | 1,504,100 6/16 | 789億8820万 | 370億6422万 | +43.46% 6/19 | -23.45% 9/21 |
| 2024年 12月期 | 3,465 12/29 | 990 8/5 | 2,340,800 9/18 | 582億7021万 | 166億5447万 | +30.73% 9/18 | -26.85% 6/19 |
| 2025年 12月期 | 2,400 5/20 | 1,255 12/17 | 2,100,300 8/15 | 404億3976万 | 211億4662万 | +24.78% 5/15 | -21.54% 4/7 |
| 最新 | 1,651 2026/8/19 | 115,000 | 278億8748万 | +14.89% 1,437 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 140%（2.4倍）
- 2020/12/30 vs 2019/12/30
- 83%（1.83倍）
- 2021/12/30 vs 2020/12/30
- 84%（1.84倍）
- 2022/12/30 vs 2021/12/30
- -7%（0.93倍）
- 2023/12/29 vs 2022/12/30
- 4%（1.04倍）
- 2024/12/30 vs 2023/12/29
- -51%（0.49倍）
- 2025/12/30 vs 2024/12/30
- -18%（0.82倍）
- 2026/08/19 vs 2025/12/30
- 20%（1.2倍）
- 過去安値
256円（2018/08/22） - 546%（6.46倍）
1,651円（8/19）
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。
