めぶき FG（7167）の株価チャート
株価
5/29
- 前日 (5/28)
- 1,353
- 始値
- 1,350
- 高値
- 1,370
- 安値
- 1,328
- 終値 -1.7%
- 1,330
- 出来高 +25.84%
- 3,941,700
乖離率
- 株価（5日）
移動平均値 - -2.64%
1,366 - 株価（25日）
移動平均値 - -0.37%
1,335 - 出来高（5日）
移動平均値 - +57.31%
2,505,700
2025/12/26～2026/05/29
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 | ||||||||||
| 05/29 | 1,350 | 1,370 | 1,328 | 1,330 | -1.7% | 3,941,700 | 1兆2595億 | -0.37% | 13.14 | 1.16 |
| 05/28 | 1,372 | 1,374 | 1,339 | 1,353 | -1.38% | 3,132,200 | 1兆2813億 | +1.42% | 13.37 | 1.18 |
| 05/27 | 1,378 | 1,387 | 1,354 | 1,372 | -1.22% | 2,292,900 | 1兆2993億 | +2.85% | 13.55 | 1.2 |
| 05/26 | 1,380 | 1,403 | 1,360 | 1,389 | +0.07% | 1,574,600 | 1兆3154億 | +4.2% | 13.72 | 1.21 |
| 05/25 | 1,396 | 1,407 | 1,379 | 1,388 | -0.64% | 1,587,100 | 1兆3145億 | +4.2% | 13.71 | 1.21 |
| 05/22 | 1,422 | 1,429 | 1,390 | 1,397 | -0.92% | 1,883,200 | 1兆3230億 | +5.04% | 13.8 | 1.22 |
| 05/21 | 1,407 | 1,434 | 1,406 | 1,410 | +1.73% | 2,030,200 | 1兆3353億 | +6.17% | 13.93 | 1.23 |
| 05/20 | 1,396 | 1,406 | 1,367 | 1,386 | +1.46% | 2,293,300 | 1兆3126億 | +4.52% | 13.69 | 1.21 |
| 05/19 | 1,387 | 1,394 | 1,358 | 1,366 | -0.07% | 2,100,100 | 1兆2936億 | +3.17% | 13.5 | 1.19 |
| 05/18 | 1,379 | 1,390 | 1,351 | 1,367 | -0.8% | 2,254,100 | 1兆2946億 | +3.25% | 13.51 | 1.19 |
| 05/15 | 1,385 | 1,403 | 1,361 | 1,378 | +0.51% | 2,181,400 | 1兆3050億 | +4.31% | 13.61 | 1.2 |
| 05/14 | 1,365 | 1,386 | 1,353 | 1,371 | +0.29% | 2,772,200 | 1兆2984億 | +4.02% | 13.54 | 1.19 |
| 05/13 | 1,363 | 1,400 | 1,337 | 1,367 | +0.29% | 3,722,500 | 1兆2946億 | +3.95% | 13.51 | 1.19 |
| 05/12 | 1,350 | 1,369 | 1,333 | 1,363 | +1.87% | 2,010,300 | 1兆2908億 | +3.97% | 13.47 | 1.19 |
| 05/11 | 1,303 | 1,342 | 1,300 | 1,338 | +1.83% | 2,011,400 | 1兆2671億 | +2.22% | 13.22 | 1.17 |
| 05/08 | 1,316 | 1,327 | 1,279 | 1,314 | -2.3% | 2,637,100 | 1兆2444億 | +0.84% | 12.98 | 1.14 |
| 05/07 | 1,345 | 1,361 | 1,320 | 1,345 | +3.78% | 4,728,000 | 1兆2737億 | +3.54% | 13.29 | 1.17 |
| 05/01 | 1,296 | 1,309 | 1,277 | 1,296 | -0.23% | 2,171,400 | 1兆2273億 | 0% | 12.8 | 1.13 |
| 04/30 | 1,296 | 1,300 | 1,269 | 1,299 | -1.59% | 2,560,300 | 1兆2302億 | +0.39% | 12.83 | 1.13 |
| 04/28 | 1,250 | 1,320 | 1,242 | 1,320 | +6.97% | 2,983,200 | 1兆2501億 | +2.25% | 13.04 | 1.15 |
| 04/27 | 1,206 | 1,239 | 1,192 | 1,234 | +0.98% | 2,242,900 | 1兆1686億 | -4.12% | 12.19 | 1.08 |
| 04/24 | 1,236 | 1,236 | 1,210 | 1,222 | -1.13% | 2,976,800 | 1兆1573億 | -4.83% | 12.07 | 1.06 |
| 04/23 | 1,232 | 1,242 | 1,216 | 1,236 | -0.72% | 2,492,700 | 1兆1705億 | -3.66% | 12.21 | 1.08 |
| 04/22 | 1,282 | 1,285 | 1,238 | 1,245 | -2.89% | 2,903,300 | 1兆1790億 | -2.89% | 12.3 | 1.08 |
| 04/21 | 1,318 | 1,321 | 1,282 | 1,282 | -2.73% | 2,316,100 | 1兆2141億 | +0.16% | 12.67 | 1.12 |
| 04/20 | 1,353 | 1,357 | 1,317 | 1,318 | -1.93% | 1,435,500 | 1兆2482億 | +3.29% | 13.02 | 1.15 |
| 04/17 | 1,354 | 1,364 | 1,339 | 1,344 | -0.88% | 1,505,100 | 1兆2728億 | +5.83% | 13.28 | 1.17 |
| 04/16 | 1,364 | 1,371 | 1,355 | 1,356 | +0.15% | 1,456,000 | 1兆2842億 | +7.28% | 13.4 | 1.18 |
| 04/15 | 1,360 | 1,377 | 1,351 | 1,354 | +0.74% | 1,765,400 | 1兆2823億 | +7.63% | 13.38 | 1.18 |
| 04/14 | 1,349 | 1,353 | 1,334 | 1,344 | 0% | 1,404,200 | 1兆2728億 | +7.26% | 13.28 | 1.17 |
| 04/13 | 1,345 | 1,361 | 1,332 | 1,344 | -0.74% | 2,049,400 | 1兆2728億 | +7.87% | 13.28 | 1.17 |
| 04/10 | 1,356 | 1,381 | 1,352 | 1,354 | +0.37% | 2,054,300 | 1兆2823億 | +9.02% | 13.38 | 1.18 |
| 04/09 | 1,352 | 1,364 | 1,338 | 1,349 | -0.3% | 3,148,900 | 1兆2775億 | +8.97% | 13.33 | 1.18 |
| 04/08 | 1,390 | 1,399 | 1,346 | 1,353 | +3.44% | 3,046,200 | 1兆2813億 | +9.82% | 13.37 | 1.18 |
| 04/07 | 1,307 | 1,326 | 1,303 | 1,308 | +0.46% | 1,916,200 | 1兆2387億 | +6.51% | 12.92 | 1.14 |
| 04/06 | 1,286 | 1,307 | 1,280 | 1,302 | +1.24% | 1,923,600 | 1兆2330億 | +6.03% | 12.86 | 1.13 |
| 04/03 | 1,292 | 1,299 | 1,278 | 1,286 | +0.78% | 1,936,100 | 1兆2179億 | +4.64% | 12.71 | 1.12 |
| 04/02 | 1,337 | 1,340 | 1,275 | 1,276 | -2.07% | 3,117,400 | 1兆2084億 | +3.74% | 12.61 | 1.11 |
| 04/01 | 1,290 | 1,308 | 1,264 | 1,303 | +9.22% | 3,689,000 | 1兆2340億 | +5.93% | 12.87 | 1.14 |
| 03/31 | 1,195 | 1,235 | 1,186 | 1,193 | -1.65% | 2,642,500 | 1兆1298億 | -2.93% | 13.3 | 1.04 |
| 03/30 | 1,179 | 1,224 | 1,176 | 1,213 | -4.03% | 3,077,200 | 1兆1487億 | -1.7% | 13.53 | 1.06 |
| 03/27 | 1,233 | 1,268 | 1,230 | 1,264 | +2.02% | 3,365,900 | 1兆1970億 | +2.02% | 14.1 | 1.1 |
| 03/26 | 1,254 | 1,257 | 1,220 | 1,239 | -0.56% | 1,922,200 | 1兆1734億 | -0.08% | 13.82 | 1.08 |
| 03/25 | 1,240 | 1,256 | 1,236 | 1,246 | +3.57% | 2,025,300 | 1兆1800億 | +0.4% | 13.89 | 1.09 |
| 03/24 | 1,225 | 1,225 | 1,183 | 1,203 | +4.16% | 2,229,800 | 1兆1393億 | -3.22% | 13.42 | 1.05 |
| 03/23 | 1,154 | 1,169 | 1,143 | 1,155 | -3.67% | 2,203,400 | 1兆938億 | -7.38% | 12.88 | 1.01 |
| 03/19 | 1,201 | 1,214 | 1,189 | 1,199 | -2.28% | 2,238,000 | 1兆1355億 | -4.46% | 13.37 | 1.04 |
| 03/18 | 1,213 | 1,232 | 1,206 | 1,227 | +3.46% | 1,748,500 | 1兆1620億 | -2.62% | 13.68 | 1.07 |
| 03/17 | 1,195 | 1,203 | 1,177 | 1,186 | +0.85% | 1,679,600 | 1兆1232億 | -6.1% | 13.23 | 1.03 |
| 03/16 | 1,178 | 1,186 | 1,167 | 1,176 | -0.42% | 2,300,000 | 1兆1137億 | -7.18% | 13.11 | 1.02 |
| 03/13 | 1,162 | 1,190 | 1,160 | 1,181 | -0.25% | 3,607,500 | 1兆1184億 | -7.01% | 13.17 | 1.03 |
| 03/12 | 1,200 | 1,212 | 1,170 | 1,184 | -2.39% | 2,862,700 | 1兆1213億 | -6.92% | 13.2 | 1.03 |
| 03/11 | 1,227 | 1,237 | 1,213 | 1,213 | -0.25% | 2,198,600 | 1兆1487億 | -4.71% | 13.53 | 1.06 |
| 03/10 | 1,202 | 1,231 | 1,193 | 1,216 | +3.75% | 2,286,700 | 1兆1516億 | -4.25% | 13.56 | 1.06 |
| 03/09 | 1,136 | 1,179 | 1,130 | 1,172 | -6.69% | 3,530,800 | 1兆1099億 | -7.57% | 13.07 | 1.02 |
| 03/06 | 1,219 | 1,261 | 1,213 | 1,256 | -0.4% | 2,131,700 | 1兆1895億 | -0.87% | 14.01 | 1.09 |
| 03/05 | 1,245 | 1,274 | 1,235 | 1,261 | +5.88% | 3,608,200 | 1兆1942億 | -0.08% | 14.06 | 1.1 |
| 03/04 | 1,216 | 1,235 | 1,166 | 1,191 | -5.48% | 3,576,600 | 1兆1279億 | -5.25% | 13.28 | 1.04 |
| 03/03 | 1,280 | 1,306 | 1,258 | 1,260 | -2.17% | 2,354,300 | 1兆1932億 | +0.4% | 14.05 | 1.1 |
| 03/02 | 1,280 | 1,298 | 1,250 | 1,288 | -4.1% | 2,948,400 | 1兆2198億 | +3.04% | 14.36 | 1.12 |
| 02/27 | 1,310 | 1,345 | 1,304 | 1,343 | +2.99% | 3,078,700 | 1兆2718億 | +7.96% | 14.98 | 1.17 |
| 02/26 | 1,309 | 1,313 | 1,287 | 1,304 | +1.95% | 1,932,100 | 1兆2349億 | +5.67% | 14.54 | 1.14 |
| 02/25 | 1,310 | 1,310 | 1,259 | 1,279 | -0.08% | 3,950,300 | 1兆2112億 | +4.15% | 14.26 | 1.11 |
| 02/24 | 1,308 | 1,312 | 1,257 | 1,280 | -3.03% | 3,068,400 | 1兆2122億 | +4.66% | 14.27 | 1.12 |
| 02/20 | 1,313 | 1,328 | 1,308 | 1,320 | -0.9% | 2,020,600 | 1兆2501億 | +8.37% | 14.72 | 1.15 |
| 02/19 | 1,308 | 1,335 | 1,300 | 1,332 | +3.1% | 1,736,900 | 1兆2614億 | +9.99% | 14.85 | 1.16 |
| 02/18 | 1,294 | 1,302 | 1,283 | 1,292 | +1.65% | 1,585,100 | 1兆2235億 | +7.31% | 14.41 | 1.13 |
| 02/17 | 1,285 | 1,302 | 1,271 | 1,271 | -1.01% | 1,655,300 | 1兆2037億 | +6.18% | 14.17 | 1.11 |
| 02/16 | 1,310 | 1,314 | 1,270 | 1,284 | -2.36% | 2,369,800 | 1兆2160億 | +7.9% | 14.32 | 1.12 |
| 02/13 | 1,338 | 1,347 | 1,310 | 1,315 | -2.08% | 1,995,400 | 1兆2453億 | +11.25% | 14.66 | 1.15 |
| 02/12 | 1,309 | 1,349 | 1,303 | 1,343 | +1.82% | 2,160,700 | 1兆2718億 | +14.49% | 14.98 | 1.17 |
| 02/10 | 1,320 | 1,329 | 1,308 | 1,319 | +0.69% | 1,959,600 | 1兆2491億 | +13.32% | 14.71 | 1.15 |
| 02/09 | 1,315 | 1,320 | 1,292 | 1,310 | +2.83% | 2,794,700 | 1兆2406億 | +13.52% | 14.61 | 1.14 |
| 02/06 | 1,243 | 1,274 | 1,229 | 1,274 | +0.87% | 3,690,600 | 1兆2065億 | +11.46% | 14.21 | 1.11 |
| 02/05 | 1,246 | 1,264 | 1,235 | 1,263 | +3.27% | 3,133,800 | 1兆1961億 | +11.38% | 14.08 | 1.1 |
| 02/04 | 1,227 | 1,228 | 1,207 | 1,223 | +1.24% | 2,604,500 | 1兆1582億 | +8.71% | 13.64 | 1.07 |
| 02/03 | 1,178 | 1,213 | 1,158 | 1,208 | +5.23% | 3,087,200 | 1兆1440億 | +8.05% | 13.47 | 1.05 |
| 02/02 | 1,188 | 1,191 | 1,147 | 1,148 | -1.37% | 2,182,200 | 1兆872億 | +3.33% | 12.8 | 1 |
| 01/30 | 1,157 | 1,167 | 1,145 | 1,164 | +1.39% | 2,527,800 | 1兆1023億 | +5.05% | 12.98 | 1.01 |
| 01/29 | 1,133 | 1,151 | 1,124 | 1,148 | +0.88% | 2,067,700 | 1兆872億 | +3.99% | 12.8 | 1 |
| 01/28 | 1,128 | 1,149 | 1,127 | 1,138 | -0.18% | 1,903,300 | 1兆777億 | +3.45% | 12.69 | 0.99 |
| 01/27 | 1,117 | 1,144 | 1,108 | 1,140 | +1.6% | 2,163,900 | 1兆796億 | +3.92% | 12.71 | 0.99 |
| 01/26 | 1,118 | 1,132 | 1,112 | 1,122 | -2.26% | 2,456,700 | 1兆625億 | +2.56% | 12.51 | 0.98 |
| 01/23 | 1,130 | 1,149 | 1,128 | 1,148 | +1.86% | 2,381,200 | 1兆872億 | +5.22% | 12.8 | 1 |
| 01/22 | 1,129 | 1,134 | 1,120 | 1,127 | +1.53% | 2,979,400 | 1兆673億 | +3.58% | 12.57 | 0.98 |
| 01/21 | 1,122 | 1,124 | 1,100 | 1,110 | -2.89% | 2,429,300 | 1兆512億 | +2.3% | 12.38 | 0.97 |
| 01/20 | 1,139 | 1,150 | 1,136 | 1,143 | -0.7% | 1,788,900 | 1兆824億 | +5.64% | 12.75 | 1 |
| 01/19 | 1,150 | 1,160 | 1,140 | 1,151 | -1.29% | 1,702,600 | 1兆900億 | +6.77% | 12.84 | 1 |
| 01/16 | 1,150 | 1,172 | 1,144 | 1,166 | +1.92% | 2,017,600 | 1兆1042億 | +8.67% | 13 | 1.02 |
| 01/15 | 1,126 | 1,150 | 1,126 | 1,144 | +0.26% | 1,751,600 | 1兆834億 | +7.22% | 12.76 | 1 |
| 01/14 | 1,132 | 1,141 | 1,113 | 1,141 | +1.15% | 2,509,400 | 1兆805億 | +7.34% | 12.72 | 0.99 |
| 01/13 | 1,145 | 1,148 | 1,125 | 1,128 | +2.45% | 1,860,900 | 1兆682億 | +6.52% | 12.58 | 0.98 |
| 01/09 | 1,094 | 1,110 | 1,087 | 1,101 | +1.76% | 1,895,100 | 1兆427億 | +4.46% | 12.28 | 0.96 |
| 01/08 | 1,087 | 1,092 | 1,074 | 1,082 | -0.82% | 2,016,600 | 1兆247億 | +2.95% | 12.07 | 0.94 |
| 01/07 | 1,088 | 1,098 | 1,082 | 1,091 | -1.18% | 1,688,400 | 1兆332億 | +3.9% | 12.17 | 0.95 |
| 01/06 | 1,079 | 1,104 | 1,077 | 1,104 | +3.08% | 2,206,100 | 1兆455億 | +5.44% | 12.31 | 0.96 |
| 01/05 | 1,047 | 1,072 | 1,045 | 1,071 | +3.18% | 2,518,700 | 1兆142億 | +2.68% | 11.94 | 0.93 |
| 2025 | ||||||||||
| 12/30 | 1,037 | 1,053 | 1,036 | 1,038 | -0.86% | 1,723,300 | 9830億4331万 | -0.19% | 11.67 | 0.93 |
| 12/29 | 1,040 | 1,049 | 1,035 | 1,047 | +0.77% | 1,716,400 | 9915億6681万 | +0.96% | 11.77 | 0.94 |
| 12/26 | 1,058 | 1,058 | 1,035 | 1,039 | -0.57% | 1,367,700 | 9839億9037万 | +0.48% | 11.68 | 0.93 |
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 | |
| 2014年 3月期 | 604 1/16 | 417 12/26 | 60,911,100 12/19 | 1963億 | 1125億9000万 | +6.3% 4/2 | -10.19% 2/4 |
| 2015年 3月期 | 518 3/31 | 378 10/16 | 4,197,300 2/20 | 1726億2350万 | 1259億6850万 | +13.76% 11/25 | -9.8% 5/19 |
| 2016年 3月期 | 565 10/27 | 300 2/12 | 7,352,000 10/27 | 1882億8625万 | 999億7500万 | +8.61% 4/25 | -23.32% 2/12 |
| 2017年 3月期 | 509 3/6 | 293 4/8 | 18,143,500 3/17 | 6001億3910万 | 976億4225万 | +17.08% 9/21 | -10.46% 4/6 |
| 2018年 3月期 | 518 1/16 1/15 | 375 9/8 9/6 | 11,332,000 8/30 | 6107億5060万 | 4421億4570万 | +8.98% 9/28 | -13.08% 2/14 |
| 2019年 3月期 | 444 5/14 | 273 12/25 | 17,066,600 5/31 | 5235億51万 | 3218億8207万 | +9.34% 7/30 | -14.82% 12/25 |
| 2020年 3月期 | 301 11/12 | 160 3/13 | 10,976,200 3/17 | 3548億9562万 | 1886億4883万 | +14.59% 3/27 | -22.03% 3/13 |
| 2021年 3月期 | 293 3/19 | 199 1/5 1/4 | 77,030,600 11/30 | 3454億6317万 | 2346億3198万 | +19.36% 3/19 | -13.21% 10/15 |
| 2022年 3月期 | 290 2/14 2/9 | 222 12/1 | 27,734,400 3/18 | 3419億2601万 | 2617億5025万 | +10.24% 2/9 | -10.7% 3/8 |
| 2023年 3月期 | 382 3/10 | 232 5/20 | 23,105,600 3/14 | 4160億1909万 | 2526億6081万 | +10.17% 12/27 | -10.88% 3/20 |
| 2024年 3月期 | 518 3/27 | 320 4/6 | 11,437,900 3/28 | 5268億3460万 | 3484億9766万 | +11.67% 4/12 | -6.04% 10/4 |
| 2025年 3月期 | 768 3/28 | 459 8/5 | 10,623,600 8/6 | 7580億5840万 | 4668億2834万 | +14.23% 3/21 | -22.89% 4/7 |
| 2026年 3月期 | 1,349 2/12 | 518 4/7 | 7,215,400 9/29 | 1兆2775億 | 5112億9460万 | +14.47% 2/12 | -7.57% 3/9 |
| 最新 | 1,330 2026/5/29 | 3,941,700 | 1兆2595億 | -0.37% 1,335 | |||
年間値上がり率
- 2014/12/30 vs 2013/12/30
- 13%（1.13倍）
- 2015/12/30 vs 2014/12/30
- -3%（0.97倍）
- 2016/12/30 vs 2015/12/30
- -8%（0.92倍）
- 2017/12/29 vs 2016/12/30
- 10%（1.1倍）
- 2018/12/28 vs 2017/12/29
- -39%（0.61倍）
- 2019/12/30 vs 2018/12/28
- -4%（0.96倍）
- 2020/12/30 vs 2019/12/30
- -27%（0.73倍）
- 2021/12/30 vs 2020/12/30
- 17%（1.17倍）
- 2022/12/30 vs 2021/12/30
- 41%（1.41倍）
- 2023/12/29 vs 2022/12/30
- 28%（1.28倍）
- 2024/12/30 vs 2023/12/29
- 50%（1.5倍）
- 2025/12/30 vs 2024/12/30
- 62%（1.62倍）
- 2026/05/29 vs 2025/12/30
- 28%（1.28倍）
- 過去安値
160円（2020/03/13） - 731%（8.31倍）
1,330円（5/29）
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。
