めぶき FG（7167）の株価チャート
株価
8/20
- 前日 (8/19)
- 1,629
- 始値
- 1,625
- 高値
- 1,640
- 安値
- 1,602
- 終値 -1.23%
- 1,609
- 出来高 +1.02%
- 3,165,800
乖離率
- 株価（5日）
移動平均値 - -2.6%
1,652 - 株価（25日）
移動平均値 - +3.74%
1,551 - 出来高（5日）
移動平均値 - +8.79%
2,910,100
2026/03/26～2026/08/20
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 | ||||||||||
| 08/20 | 1,625 | 1,640 | 1,602 | 1,609 | -1.23% | 3,165,800 | 1兆5238億 | +3.74% | 14.38 | 1.35 |
| 08/19 | 1,669 | 1,674 | 1,618 | 1,629 | -3.72% | 3,133,900 | 1兆5427億 | +5.23% | 14.56 | 1.37 |
| 08/18 | 1,694 | 1,711 | 1,685 | 1,692 | +1.26% | 3,132,900 | 1兆6024億 | +9.59% | 15.12 | 1.42 |
| 08/17 | 1,689 | 1,692 | 1,664 | 1,671 | +0.72% | 1,885,100 | 1兆5825億 | +8.65% | 14.94 | 1.41 |
| 08/14 | 1,640 | 1,685 | 1,634 | 1,659 | +1.34% | 3,232,800 | 1兆5711億 | +8.22% | 14.83 | 1.4 |
| 08/13 | 1,617 | 1,639 | 1,597 | 1,637 | +2.7% | 2,516,700 | 1兆5503億 | +6.99% | 14.63 | 1.38 |
| 08/12 | 1,582 | 1,605 | 1,572 | 1,594 | +2.84% | 2,194,500 | 1兆5096億 | +4.52% | 14.25 | 1.34 |
| 08/10 | 1,575 | 1,577 | 1,542 | 1,550 | -1.9% | 2,118,300 | 1兆4679億 | +1.77% | 13.85 | 1.3 |
| 08/07 | 1,628 | 1,628 | 1,573 | 1,580 | -2.95% | 3,115,400 | 1兆4963億 | +3.88% | 14.12 | 1.33 |
| 08/06 | 1,562 | 1,637 | 1,557 | 1,628 | +6.96% | 4,771,400 | 1兆5418億 | +7.32% | 14.55 | 1.37 |
| 08/05 | 1,490 | 1,522 | 1,479 | 1,522 | +1.67% | 3,318,200 | 1兆4414億 | +0.86% | 13.6 | 1.28 |
| 08/04 | 1,484 | 1,497 | 1,470 | 1,497 | +0.94% | 2,316,400 | 1兆4177億 | -0.53% | 13.38 | 1.26 |
| 08/03 | 1,490 | 1,508 | 1,432 | 1,483 | -0.94% | 2,527,300 | 1兆4044億 | -1.26% | 13.26 | 1.25 |
| 07/31 | 1,515 | 1,515 | 1,461 | 1,497 | +2.11% | 4,818,800 | 1兆4177億 | -0.13% | 13.38 | 1.26 |
| 07/30 | 1,469 | 1,482 | 1,452 | 1,466 | -2.2% | 2,303,200 | 1兆3883億 | -1.87% | 13.1 | 1.23 |
| 07/29 | 1,503 | 1,519 | 1,460 | 1,499 | -1.38% | 3,258,700 | 1兆4196億 | +0.54% | 13.4 | 1.26 |
| 07/28 | 1,534 | 1,545 | 1,509 | 1,520 | -2.25% | 3,210,000 | 1兆4395億 | +2.22% | 13.59 | 1.28 |
| 07/27 | 1,550 | 1,559 | 1,525 | 1,555 | +0.91% | 1,774,600 | 1兆4726億 | +4.86% | 13.9 | 1.31 |
| 07/24 | 1,491 | 1,548 | 1,484 | 1,541 | +1.65% | 2,418,700 | 1兆4594億 | +4.26% | 13.77 | 1.3 |
| 07/23 | 1,488 | 1,524 | 1,487 | 1,516 | +1.13% | 2,070,300 | 1兆4357億 | +2.85% | 13.55 | 1.28 |
| 07/22 | 1,480 | 1,512 | 1,478 | 1,499 | +1.63% | 3,459,900 | 1兆4196億 | +2.04% | 13.4 | 1.26 |
| 07/21 | 1,445 | 1,475 | 1,430 | 1,475 | +3.36% | 4,643,900 | 1兆3969億 | +0.68% | 13.18 | 1.24 |
| 07/17 | 1,500 | 1,515 | 1,408 | 1,427 | -5.37% | 3,591,800 | 1兆3514億 | -2.46% | 12.76 | 1.2 |
| 07/16 | 1,530 | 1,537 | 1,508 | 1,508 | -1.57% | 2,573,300 | 1兆4281億 | +3.15% | 13.48 | 1.27 |
| 07/15 | 1,515 | 1,539 | 1,507 | 1,532 | +0.59% | 4,657,800 | 1兆4508億 | +5.22% | 13.69 | 1.29 |
| 07/14 | 1,501 | 1,529 | 1,496 | 1,523 | -0.59% | 3,091,500 | 1兆4423億 | +5.03% | 13.61 | 1.28 |
| 07/13 | 1,537 | 1,566 | 1,527 | 1,532 | -0.52% | 3,062,600 | 1兆4508億 | +6.09% | 13.69 | 1.29 |
| 07/10 | 1,575 | 1,586 | 1,537 | 1,540 | -1.03% | 3,091,600 | 1兆4584億 | +7.17% | 13.77 | 1.3 |
| 07/09 | 1,540 | 1,566 | 1,536 | 1,556 | -0.64% | 3,110,200 | 1兆4736億 | +8.81% | 13.91 | 1.31 |
| 07/08 | 1,531 | 1,576 | 1,530 | 1,566 | +2.49% | 3,030,300 | 1兆4830億 | +10.2% | 14 | 1.32 |
| 07/07 | 1,569 | 1,572 | 1,527 | 1,528 | -0.13% | 2,855,400 | 1兆4471億 | +8.22% | 13.66 | 1.29 |
| 07/06 | 1,514 | 1,530 | 1,488 | 1,530 | +1.39% | 2,349,700 | 1兆4489億 | +8.97% | 13.68 | 1.29 |
| 07/03 | 1,498 | 1,513 | 1,483 | 1,509 | +1.96% | 2,474,500 | 1兆4291億 | +8.25% | 13.49 | 1.27 |
| 07/02 | 1,469 | 1,484 | 1,448 | 1,480 | +3.35% | 2,971,700 | 1兆4016億 | +6.71% | 13.23 | 1.25 |
| 07/01 | 1,425 | 1,439 | 1,413 | 1,432 | +1.42% | 2,591,700 | 1兆3561億 | +3.62% | 12.8 | 1.21 |
| 06/30 | 1,420 | 1,439 | 1,412 | 1,412 | -0.07% | 2,749,300 | 1兆3372億 | +2.32% | 12.62 | 1.19 |
| 06/29 | 1,418 | 1,427 | 1,396 | 1,413 | +0.36% | 2,402,500 | 1兆3381億 | +2.47% | 12.63 | 1.19 |
| 06/26 | 1,390 | 1,410 | 1,389 | 1,408 | +1.96% | 2,456,700 | 1兆3334億 | +2.18% | 12.59 | 1.19 |
| 06/25 | 1,411 | 1,411 | 1,381 | 1,381 | -0.29% | 2,066,000 | 1兆3078億 | +0.29% | 12.34 | 1.16 |
| 06/24 | 1,411 | 1,424 | 1,375 | 1,385 | -1.84% | 2,827,300 | 1兆3116億 | +0.44% | 12.38 | 1.17 |
| 06/23 | 1,444 | 1,444 | 1,410 | 1,411 | -1.05% | 1,754,500 | 1兆3362億 | +2.32% | 12.61 | 1.19 |
| 06/22 | 1,393 | 1,436 | 1,389 | 1,426 | +1.06% | 1,308,500 | 1兆3505億 | +3.56% | 12.75 | 1.2 |
| 06/19 | 1,439 | 1,445 | 1,404 | 1,411 | -2.01% | 3,168,900 | 1兆3362億 | +2.69% | 12.61 | 1.19 |
| 06/18 | 1,419 | 1,440 | 1,408 | 1,440 | +3.67% | 2,756,400 | 1兆3637億 | +4.88% | 12.87 | 1.21 |
| 06/17 | 1,429 | 1,447 | 1,389 | 1,389 | -1.7% | 2,240,800 | 1兆3154億 | +1.39% | 12.42 | 1.17 |
| 06/16 | 1,410 | 1,417 | 1,381 | 1,413 | -0.07% | 2,781,800 | 1兆3381億 | +3.21% | 12.63 | 1.19 |
| 06/15 | 1,432 | 1,457 | 1,414 | 1,414 | +0.86% | 3,451,900 | 1兆3391億 | +3.44% | 12.64 | 1.19 |
| 06/12 | 1,400 | 1,423 | 1,386 | 1,402 | +2.11% | 3,586,800 | 1兆3277億 | +2.79% | 12.53 | 1.18 |
| 06/11 | 1,362 | 1,380 | 1,349 | 1,373 | -0.22% | 2,414,800 | 1兆3003億 | +0.88% | 12.27 | 1.16 |
| 06/10 | 1,400 | 1,424 | 1,369 | 1,376 | -0.51% | 3,483,900 | 1兆3031億 | +1.18% | 12.3 | 1.16 |
| 06/09 | 1,385 | 1,395 | 1,366 | 1,383 | +2.52% | 3,398,700 | 1兆3097億 | +1.92% | 12.36 | 1.16 |
| 06/08 | 1,328 | 1,357 | 1,326 | 1,349 | -0.66% | 2,237,600 | 1兆2775億 | -0.3% | 12.06 | 1.14 |
| 06/05 | 1,361 | 1,376 | 1,354 | 1,358 | +1.27% | 2,129,900 | 1兆2861億 | +0.44% | 12.14 | 1.14 |
| 06/04 | 1,294 | 1,359 | 1,286 | 1,341 | +0.22% | 2,651,100 | 1兆2700億 | -0.45% | 11.99 | 1.13 |
| 06/03 | 1,325 | 1,344 | 1,309 | 1,338 | +1.75% | 2,638,500 | 1兆2671億 | -0.3% | 11.96 | 1.13 |
| 06/02 | 1,278 | 1,326 | 1,255 | 1,315 | +1.08% | 2,606,100 | 1兆2453億 | -1.72% | 11.75 | 1.11 |
| 06/01 | 1,319 | 1,322 | 1,296 | 1,301 | -2.18% | 3,106,800 | 1兆2321億 | -2.55% | 11.63 | 1.1 |
| 05/29 | 1,350 | 1,370 | 1,328 | 1,330 | -1.7% | 3,941,700 | 1兆2595億 | -0.37% | 11.89 | 1.12 |
| 05/28 | 1,372 | 1,374 | 1,339 | 1,353 | -1.38% | 3,132,200 | 1兆2813億 | +1.42% | 12.09 | 1.14 |
| 05/27 | 1,378 | 1,387 | 1,354 | 1,372 | -1.22% | 2,292,900 | 1兆2993億 | +2.85% | 12.26 | 1.16 |
| 05/26 | 1,380 | 1,403 | 1,360 | 1,389 | +0.07% | 1,574,600 | 1兆3154億 | +4.2% | 12.42 | 1.17 |
| 05/25 | 1,396 | 1,407 | 1,379 | 1,388 | -0.64% | 1,587,100 | 1兆3145億 | +4.2% | 12.41 | 1.17 |
| 05/22 | 1,422 | 1,429 | 1,390 | 1,397 | -0.92% | 1,883,200 | 1兆3230億 | +5.04% | 12.49 | 1.18 |
| 05/21 | 1,407 | 1,434 | 1,406 | 1,410 | +1.73% | 2,030,200 | 1兆3353億 | +6.17% | 12.6 | 1.19 |
| 05/20 | 1,396 | 1,406 | 1,367 | 1,386 | +1.46% | 2,293,300 | 1兆3126億 | +4.52% | 12.39 | 1.17 |
| 05/19 | 1,387 | 1,394 | 1,358 | 1,366 | -0.07% | 2,100,100 | 1兆2936億 | +3.17% | 12.21 | 1.15 |
| 05/18 | 1,379 | 1,390 | 1,351 | 1,367 | -0.8% | 2,254,100 | 1兆2946億 | +3.25% | 12.22 | 1.15 |
| 05/15 | 1,385 | 1,403 | 1,361 | 1,378 | +0.51% | 2,181,400 | 1兆3050億 | +4.31% | 12.32 | 1.16 |
| 05/14 | 1,365 | 1,386 | 1,353 | 1,371 | +0.29% | 2,772,200 | 1兆2984億 | +4.02% | 12.25 | 1.15 |
| 05/13 | 1,363 | 1,400 | 1,337 | 1,367 | +0.29% | 3,722,500 | 1兆2946億 | +3.95% | 12.22 | 1.15 |
| 05/12 | 1,350 | 1,369 | 1,333 | 1,363 | +1.87% | 2,010,300 | 1兆2908億 | +3.97% | 12.18 | 1.15 |
| 05/11 | 1,303 | 1,342 | 1,300 | 1,338 | +1.83% | 2,011,400 | 1兆2671億 | +2.22% | 11.96 | 1.13 |
| 05/08 | 1,316 | 1,327 | 1,279 | 1,314 | -2.3% | 2,637,100 | 1兆2444億 | +0.84% | 11.75 | 1.11 |
| 05/07 | 1,345 | 1,361 | 1,320 | 1,345 | +3.78% | 4,728,000 | 1兆2737億 | +3.54% | 12.02 | 1.13 |
| 05/01 | 1,296 | 1,309 | 1,277 | 1,296 | -0.23% | 2,171,400 | 1兆2273億 | 0% | 11.58 | 1.09 |
| 04/30 | 1,296 | 1,300 | 1,269 | 1,299 | -1.59% | 2,560,300 | 1兆2302億 | +0.39% | 11.61 | 1.09 |
| 04/28 | 1,250 | 1,320 | 1,242 | 1,320 | +6.97% | 2,983,200 | 1兆2501億 | +2.25% | 11.8 | 1.11 |
| 04/27 | 1,206 | 1,239 | 1,192 | 1,234 | +0.98% | 2,242,900 | 1兆1686億 | -4.12% | 11.03 | 1.04 |
| 04/24 | 1,236 | 1,236 | 1,210 | 1,222 | -1.13% | 2,976,800 | 1兆1573億 | -4.83% | 10.92 | 1.03 |
| 04/23 | 1,232 | 1,242 | 1,216 | 1,236 | -0.72% | 2,492,700 | 1兆1705億 | -3.66% | 11.05 | 1.04 |
| 04/22 | 1,282 | 1,285 | 1,238 | 1,245 | -2.89% | 2,903,300 | 1兆1790億 | -2.89% | 11.13 | 1.05 |
| 04/21 | 1,318 | 1,321 | 1,282 | 1,282 | -2.73% | 2,316,100 | 1兆2141億 | +0.16% | 11.46 | 1.08 |
| 04/20 | 1,353 | 1,357 | 1,317 | 1,318 | -1.93% | 1,435,500 | 1兆2482億 | +3.29% | 11.78 | 1.11 |
| 04/17 | 1,354 | 1,364 | 1,339 | 1,344 | -0.88% | 1,505,100 | 1兆2728億 | +5.83% | 12.01 | 1.13 |
| 04/16 | 1,364 | 1,371 | 1,355 | 1,356 | +0.15% | 1,456,000 | 1兆2842億 | +7.28% | 12.12 | 1.14 |
| 04/15 | 1,360 | 1,377 | 1,351 | 1,354 | +0.74% | 1,765,400 | 1兆2823億 | +7.63% | 12.1 | 1.14 |
| 04/14 | 1,349 | 1,353 | 1,334 | 1,344 | 0% | 1,404,200 | 1兆2728億 | +7.26% | 12.01 | 1.13 |
| 04/13 | 1,345 | 1,361 | 1,332 | 1,344 | -0.74% | 2,049,400 | 1兆2728億 | +7.87% | 12.01 | 1.13 |
| 04/10 | 1,356 | 1,381 | 1,352 | 1,354 | +0.37% | 2,054,300 | 1兆2823億 | +9.02% | 12.1 | 1.14 |
| 04/09 | 1,352 | 1,364 | 1,338 | 1,349 | -0.3% | 3,148,900 | 1兆2775億 | +8.97% | 12.06 | 1.14 |
| 04/08 | 1,390 | 1,399 | 1,346 | 1,353 | +3.44% | 3,046,200 | 1兆2813億 | +9.82% | 12.09 | 1.14 |
| 04/07 | 1,307 | 1,326 | 1,303 | 1,308 | +0.46% | 1,916,200 | 1兆2387億 | +6.51% | 11.69 | 1.1 |
| 04/06 | 1,286 | 1,307 | 1,280 | 1,302 | +1.24% | 1,923,600 | 1兆2330億 | +6.03% | 11.64 | 1.1 |
| 04/03 | 1,292 | 1,299 | 1,278 | 1,286 | +0.78% | 1,936,100 | 1兆2179億 | +4.64% | 11.5 | 1.08 |
| 04/02 | 1,337 | 1,340 | 1,275 | 1,276 | -2.07% | 3,117,400 | 1兆2084億 | +3.74% | 11.41 | 1.07 |
| 04/01 | 1,290 | 1,308 | 1,264 | 1,303 | +9.22% | 3,689,000 | 1兆2340億 | +5.93% | 11.65 | 1.1 |
| 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 |
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 | 1,609 2026/8/20 | 3,165,800 | 1兆5238億 | +3.74% 1,551 | |||
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）
- 2026/08/20 vs 2025/12/30
- 55%（1.55倍）
- 過去安値
160円（2020/03/13） - 906%（10.06倍）
1,609円（8/20）
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。
