- 7730
- 2026/09/18
- 時価
- 1546億円
- PER 予
- 20.93倍
- 2012年以降
- 13.65-94.91倍
（2012-2025年） - PBR
- 2.49倍
- 2012年以降
- 1.41-8.64倍
（2012-2025年） - 配当 予
- 2.84%
- ROE 予
- 11.88%
- ROA 予
- 10.88%
- 資料
- Link
- CSV,JSON
マニー（7730）の株価チャート
株価
9/18
- 前日 (9/17)
- 1,461
- 始値
- 1,460
- 高値
- 1,464
- 安値
- 1,438
- 終値 -1.1%
- 1,445
- 出来高 +102.48%
- 301,900
乖離率
- 株価（5日）
移動平均値 - -0.34%
1,450 - 株価（25日）
移動平均値 - -5.37%
1,527 - 出来高（5日）
移動平均値 - +56.85%
192,480
2026/04/24～2026/09/18
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 | ||||||||||
| 09/18 | 1,460 | 1,464 | 1,438 | 1,445 | -1.1% | 301,900 | - | -5.37% | - | - |
| 09/17 | 1,465 | 1,471 | 1,460 | 1,461 | +0.27% | 149,100 | - | -4.76% | - | - |
| 09/16 | 1,447 | 1,457 | 1,447 | 1,457 | +0.55% | 113,800 | - | -5.39% | - | - |
| 09/15 | 1,446 | 1,459 | 1,445 | 1,449 | +0.63% | 175,100 | - | -6.21% | - | - |
| 09/14 | 1,435 | 1,442 | 1,417 | 1,440 | +1.27% | 222,500 | - | -7.04% | - | - |
| 09/11 | 1,400 | 1,424 | 1,400 | 1,422 | -1.18% | 404,600 | - | -8.44% | - | - |
| 09/10 | 1,431 | 1,439 | 1,422 | 1,439 | -0.14% | 398,400 | - | -7.58% | - | - |
| 09/09 | 1,444 | 1,452 | 1,436 | 1,441 | -0.21% | 313,900 | - | -7.63% | - | - |
| 09/08 | 1,480 | 1,480 | 1,444 | 1,444 | -2.83% | 456,100 | - | -7.55% | - | - |
| 09/07 | 1,502 | 1,503 | 1,486 | 1,486 | -1.33% | 267,500 | - | -4.99% | - | - |
| 09/04 | 1,502 | 1,514 | 1,494 | 1,506 | 0% | 181,900 | - | -3.77% | - | - |
| 09/03 | 1,517 | 1,518 | 1,499 | 1,506 | -0.13% | 282,200 | - | -3.77% | - | - |
| 09/02 | 1,548 | 1,550 | 1,508 | 1,508 | -3.27% | 389,900 | - | -3.7% | - | - |
| 09/01 | 1,560 | 1,578 | 1,554 | 1,559 | -0.89% | 326,700 | - | -0.45% | - | - |
| 08/31 | 1,571 | 1,580 | 1,558 | 1,573 | -0.25% | 362,200 | - | +0.45% | - | - |
| 08/28 | 1,579 | 1,599 | 1,571 | 1,577 | -2.29% | 377,700 | - | +0.83% | - | - |
| 08/27 | 1,614 | 1,629 | 1,603 | 1,614 | +0.44% | 543,900 | - | +3.2% | - | - |
| 08/26 | 1,618 | 1,622 | 1,607 | 1,607 | -0.43% | 260,000 | - | +2.88% | - | - |
| 08/25 | 1,626 | 1,626 | 1,609 | 1,614 | -0.25% | 208,100 | - | +3.4% | - | - |
| 08/24 | 1,602 | 1,628 | 1,602 | 1,618 | +0.94% | 245,700 | - | +3.78% | - | - |
| 08/21 | 1,595 | 1,615 | 1,591 | 1,603 | -0.56% | 230,100 | - | +2.82% | - | - |
| 08/20 | 1,608 | 1,624 | 1,596 | 1,612 | +2.03% | 337,800 | - | +3.07% | - | - |
| 08/19 | 1,580 | 1,586 | 1,571 | 1,580 | -0.94% | 278,700 | - | +0.7% | - | - |
| 08/18 | 1,610 | 1,611 | 1,589 | 1,595 | -1.18% | 312,000 | - | +1.21% | - | - |
| 08/17 | 1,620 | 1,620 | 1,597 | 1,614 | -0.37% | 340,200 | - | +2.15% | - | - |
| 08/14 | 1,590 | 1,621 | 1,590 | 1,620 | +1% | 283,300 | - | +2.4% | - | - |
| 08/13 | 1,595 | 1,620 | 1,595 | 1,604 | +0.06% | 352,800 | - | +1.13% | - | - |
| 08/12 | 1,555 | 1,603 | 1,540 | 1,603 | +3.49% | 414,300 | - | +0.75% | - | - |
| 08/10 | 1,545 | 1,556 | 1,526 | 1,549 | +1.64% | 609,600 | - | -3.01% | - | - |
| 08/07 | 1,521 | 1,528 | 1,515 | 1,524 | +0.2% | 378,700 | - | -5.05% | - | - |
| 08/06 | 1,509 | 1,535 | 1,508 | 1,521 | +0.26% | 292,800 | - | -5.76% | - | - |
| 08/05 | 1,499 | 1,523 | 1,499 | 1,517 | +1.74% | 287,800 | - | -6.47% | - | - |
| 08/04 | 1,497 | 1,507 | 1,488 | 1,491 | -0.2% | 350,200 | - | -8.53% | - | - |
| 08/03 | 1,518 | 1,521 | 1,493 | 1,494 | -1.19% | 476,300 | - | -8.9% | - | - |
| 07/31 | 1,521 | 1,545 | 1,503 | 1,512 | -0.46% | 395,400 | - | -8.25% | - | - |
| 07/30 | 1,504 | 1,525 | 1,490 | 1,519 | -0.39% | 419,700 | - | -8.27% | - | - |
| 07/29 | 1,529 | 1,555 | 1,523 | 1,525 | +0.73% | 609,700 | - | -8.3% | - | - |
| 07/28 | 1,542 | 1,546 | 1,504 | 1,514 | -2.39% | 402,500 | - | -9.34% | - | - |
| 07/27 | 1,551 | 1,554 | 1,533 | 1,551 | +1.17% | 470,700 | - | -7.51% | - | - |
| 07/24 | 1,551 | 1,558 | 1,529 | 1,533 | -1.67% | 493,400 | - | -8.97% | - | - |
| 07/23 | 1,554 | 1,571 | 1,554 | 1,559 | -0.06% | 392,800 | - | -7.75% | - | - |
| 07/22 | 1,579 | 1,581 | 1,555 | 1,560 | -1.45% | 448,400 | - | -8.02% | - | - |
| 07/21 | 1,582 | 1,624 | 1,577 | 1,583 | +0.19% | 614,000 | - | -6.88% | - | - |
| 07/17 | 1,601 | 1,614 | 1,561 | 1,580 | -1.31% | 530,500 | - | -7.28% | - | - |
| 07/16 | 1,612 | 1,628 | 1,551 | 1,601 | -7.56% | 1,084,200 | - | -6.26% | - | - |
| 07/15 | 1,754 | 1,758 | 1,720 | 1,732 | -1.14% | 333,800 | - | +1.23% | - | - |
| 07/14 | 1,743 | 1,765 | 1,740 | 1,752 | +0.57% | 223,500 | - | +2.52% | - | - |
| 07/13 | 1,715 | 1,755 | 1,715 | 1,742 | +2.77% | 356,500 | - | +2.05% | - | - |
| 07/10 | 1,698 | 1,710 | 1,689 | 1,695 | +0.89% | 216,300 | - | -0.53% | - | - |
| 07/09 | 1,702 | 1,716 | 1,678 | 1,680 | -1.58% | 189,700 | - | -1.52% | - | - |
| 07/08 | 1,721 | 1,734 | 1,707 | 1,707 | -0.93% | 218,900 | - | +0.06% | - | - |
| 07/07 | 1,744 | 1,752 | 1,722 | 1,723 | -1.71% | 240,800 | - | +1.06% | - | - |
| 07/06 | 1,756 | 1,761 | 1,738 | 1,753 | +0.46% | 204,400 | - | +2.88% | - | - |
| 07/03 | 1,751 | 1,758 | 1,732 | 1,745 | -0.34% | 200,900 | - | +2.41% | - | - |
| 07/02 | 1,732 | 1,781 | 1,732 | 1,751 | +1.57% | 286,700 | - | +2.76% | - | - |
| 07/01 | 1,724 | 1,730 | 1,710 | 1,724 | 0% | 162,400 | - | +1.17% | - | - |
| 06/30 | 1,725 | 1,735 | 1,707 | 1,724 | -0.35% | 187,500 | - | +1.23% | - | - |
| 06/29 | 1,710 | 1,730 | 1,709 | 1,730 | +1.53% | 186,500 | - | +1.59% | - | - |
| 06/26 | 1,705 | 1,723 | 1,692 | 1,704 | -0.06% | 215,900 | - | 0% | - | - |
| 06/25 | 1,692 | 1,718 | 1,682 | 1,705 | +0.83% | 207,600 | - | -0.06% | - | - |
| 06/24 | 1,713 | 1,725 | 1,688 | 1,691 | -0.47% | 204,100 | - | -0.88% | - | - |
| 06/23 | 1,726 | 1,730 | 1,699 | 1,699 | -0.59% | 215,300 | - | -0.41% | - | - |
| 06/22 | 1,719 | 1,741 | 1,709 | 1,709 | -0.18% | 173,900 | - | +0.23% | - | - |
| 06/19 | 1,699 | 1,720 | 1,685 | 1,712 | +1.42% | 313,200 | - | +0.47% | - | - |
| 06/18 | 1,691 | 1,713 | 1,683 | 1,688 | -0.94% | 189,500 | - | -0.82% | - | - |
| 06/17 | 1,680 | 1,714 | 1,672 | 1,704 | +2.59% | 172,700 | - | +0.12% | - | - |
| 06/16 | 1,673 | 1,673 | 1,650 | 1,661 | -1.25% | 154,200 | - | -2.35% | - | - |
| 06/15 | 1,702 | 1,705 | 1,682 | 1,682 | -0.18% | 193,900 | - | -1.18% | - | - |
| 06/12 | 1,685 | 1,696 | 1,671 | 1,685 | +0.3% | 263,300 | - | -1% | - | - |
| 06/11 | 1,670 | 1,684 | 1,645 | 1,680 | -0.18% | 172,100 | - | -1.35% | - | - |
| 06/10 | 1,695 | 1,695 | 1,653 | 1,683 | -0.18% | 209,700 | - | -1.12% | - | - |
| 06/09 | 1,691 | 1,703 | 1,679 | 1,686 | -0.24% | 176,900 | - | -1% | - | - |
| 06/08 | 1,705 | 1,727 | 1,684 | 1,690 | -2.71% | 268,900 | - | -0.82% | - | - |
| 06/05 | 1,720 | 1,750 | 1,719 | 1,737 | +2.96% | 345,200 | - | +1.94% | - | - |
| 06/04 | 1,665 | 1,695 | 1,657 | 1,687 | +1.08% | 189,200 | - | -1% | - | - |
| 06/03 | 1,696 | 1,713 | 1,666 | 1,669 | -1.88% | 197,200 | - | -2.28% | - | - |
| 06/02 | 1,730 | 1,734 | 1,682 | 1,701 | -2.97% | 253,000 | - | -0.7% | - | - |
| 06/01 | 1,752 | 1,770 | 1,738 | 1,753 | +0.06% | 198,100 | - | +1.98% | - | - |
| 05/29 | 1,740 | 1,770 | 1,740 | 1,752 | +1.1% | 222,700 | - | +1.57% | - | - |
| 05/28 | 1,720 | 1,736 | 1,703 | 1,733 | +0.64% | 281,100 | - | +0.23% | - | - |
| 05/27 | 1,709 | 1,739 | 1,708 | 1,722 | -0.12% | 185,300 | - | -0.69% | - | - |
| 05/26 | 1,732 | 1,744 | 1,706 | 1,724 | -1.2% | 229,700 | - | -0.69% | - | - |
| 05/25 | 1,758 | 1,765 | 1,724 | 1,745 | -0.74% | 251,800 | - | +0.52% | - | - |
| 05/22 | 1,721 | 1,771 | 1,713 | 1,758 | +3.72% | 279,400 | - | +1.74% | - | - |
| 05/21 | 1,700 | 1,706 | 1,681 | 1,695 | +0.47% | 227,100 | - | -1.45% | - | - |
| 05/20 | 1,683 | 1,690 | 1,660 | 1,687 | +0.3% | 247,500 | - | -1.58% | - | - |
| 05/19 | 1,700 | 1,700 | 1,659 | 1,682 | -0.24% | 283,100 | - | -1.52% | - | - |
| 05/18 | 1,666 | 1,689 | 1,650 | 1,686 | +1.26% | 236,800 | - | -1.06% | - | - |
| 05/15 | 1,689 | 1,700 | 1,644 | 1,665 | -1.42% | 330,800 | - | -1.94% | - | - |
| 05/14 | 1,696 | 1,700 | 1,670 | 1,689 | +0.42% | 226,500 | - | -0.24% | - | - |
| 05/13 | 1,688 | 1,695 | 1,672 | 1,682 | +0.42% | 193,400 | - | -0.24% | - | - |
| 05/12 | 1,705 | 1,714 | 1,664 | 1,675 | -1.24% | 240,100 | - | -0.24% | - | - |
| 05/11 | 1,683 | 1,699 | 1,672 | 1,696 | +0.24% | 280,500 | - | +1.31% | - | - |
| 05/08 | 1,688 | 1,733 | 1,680 | 1,692 | +1.38% | 334,100 | - | +1.5% | - | - |
| 05/07 | 1,707 | 1,713 | 1,669 | 1,669 | -2.17% | 583,100 | - | +0.54% | - | - |
| 05/01 | 1,737 | 1,745 | 1,693 | 1,706 | -0.18% | 351,900 | - | +3.02% | - | - |
| 04/30 | 1,670 | 1,721 | 1,668 | 1,709 | +0.71% | 408,600 | - | +3.58% | - | - |
| 04/28 | 1,740 | 1,740 | 1,678 | 1,697 | -1.68% | 1,192,700 | - | +3.29% | - | - |
| 04/27 | 1,750 | 1,769 | 1,704 | 1,726 | -3.58% | 586,700 | - | +5.5% | - | - |
| 04/24 | 1,788 | 1,816 | 1,784 | 1,790 | -0.72% | 344,100 | - | +10.15% | - | - |
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 | |
| 2012年 8月期 | 343 3,090 4/2 | 282 2,540 11/29 | 992,700 110,300 8/30 | 365億5779万 | 300億5074万 | +9.12% 4/2 | -6.63% 5/24 |
| 2013年 8月期 | 429 3,860 5/14 | 296 2,660 9/12 | 1,612,800 179,200 5/14 | 456億6766万 | 314億7046万 | +12.56% 5/20 | -8.26% 6/11 |
| 2014年 8月期 | 678 6,100 7/9 | 361 3,250 9/6 | 762,300 84,700 4/15 | 724億6190万 | 384億5075万 | +14.48% 4/15 | -5.86% 2/6 |
| 2015年 8月期 | 1,070 9,630 4/7 | 627 5,640 10/16 5,640 9/4 | 2,448,000 272,000 4/28 | 1143億9477万 | 669億9756万 | +17.33% 4/6 | -13.18% 9/8 |
| 2016年 8月期 | 910 2,730 9/1 | 503 1,508 2/12 | 2,576,100 858,700 4/27 | 972億8901万 | 537億4059万 | +17.74% 7/19 | -21.62% 1/21 |
| 2017年 8月期 | 1,060 3,180 5/16 | 679 2,038 9/5 | 1,395,600 465,200 7/7 | 1133億2566万 | 726億2820万 | +16.57% 12/16 | -9.64% 7/18 |
| 2018年 8月期 | 1,813 5,440 6/11 | 846 2,539 9/5 | 2,123,400 707,800 10/11 | 1938億6528万 | 904億8234万 | +16.15% 10/12 | -7.79% 8/20 |
| 2019年 8月期 | 2,713 8,140 7/29 | 1,290 3,870 1/4 | 2,207,700 735,900 7/5 | 2900億8518万 | 1379億1519万 | +13.9% 4/17 | -20.6% 12/25 |
| 2020年 8月期 | 3,210 12/30 12/27 他2件 | 1,793 3/13 | 1,441,200 3/19 | 3431億8431万 | 1916億9142万 | +16.12% 3/27 | -24.11% 3/13 |
| 2021年 8月期 | 3,030 1/14 | 2,148 8/27 | 512,800 4/9 | 3239億4033万 | 2296億4482万 | +10.79% 1/14 | -11.47% 2/26 |
| 2022年 8月期 | 2,360 9/7 | 1,290 6/20 | 1,578,200 7/11 | 2523億996万 | 1379億1519万 | +16.34% 7/11 | -14.08% 3/14 |
| 2023年 8月期 | 2,362 11/24 | 1,603 7/7 | 3,939,900 10/12 | 2525億2378万 | 1714億9134万 | +16.64% 10/12 | -14.55% 1/16 |
| 2024年 8月期 | 2,410 1/15 | 1,752 8/5 | 1,624,500 4/9 | 2578億2541万 | 1874億6974万 | +10.84% 10/24 | -14.13% 8/5 |
| 2025年 8月期 | 1,979 9/2 | 1,045 4/17 | 2,302,200 1/9 | 2117億5948万 | 1118億1842万 | +6.56% 5/13 11/6 | -17.81% 4/14 |
| 最新 | 1,445 2026/9/18 | 301,900 | 1546億1973万 | -5.37% 1,527 | |||
年間値上がり率
- 2012/12/28 vs 2011/12/30
- 31%（1.31倍）
- 2013/12/30 vs 2012/12/28
- 3%（1.03倍）
- 2014/12/30 vs 2013/12/30
- 101%（2.01倍）
- 2015/12/30 vs 2014/12/30
- -2%（0.98倍）
- 2016/12/30 vs 2015/12/30
- 19%（1.19倍）
- 2017/12/29 vs 2016/12/30
- 23%（1.23倍）
- 2018/12/28 vs 2017/12/29
- 22%（1.22倍）
- 2019/12/30 vs 2018/12/28
- 125%（2.25倍）
- 2020/12/30 vs 2019/12/30
- -10%（0.9倍）
- 2021/12/30 vs 2020/12/30
- -43%（0.57倍）
- 2022/12/30 vs 2021/12/30
- 27%（1.27倍）
- 2023/12/29 vs 2022/12/30
- 5%（1.05倍）
- 2024/12/30 vs 2023/12/29
- -15%（0.85倍）
- 2025/12/30 vs 2024/12/30
- -20%（0.8倍）
- 2026/09/18 vs 2025/12/30
- 0%（1倍）
- 過去安値
282円（2011/11/29） - 412%（5.12倍）
1,445円（9/18）
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。
