マニー（7730）の株価チャート
株価
6/8
- 前日 (6/5)
- 1,737
- 始値
- 1,705
- 高値
- 1,727
- 安値
- 1,684
- 終値 -2.71%
- 1,690
- 出来高 -22.1%
- 268,900
乖離率
- 株価（5日）
移動平均値 - -0.41%
1,697 - 株価（25日）
移動平均値 - -0.82%
1,704 - 出来高（5日）
移動平均値 - +7.26%
250,700
2026/01/08～2026/06/08
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 | ||||||||||
| 06/08 | 1,705 | 1,727 | 1,684 | 1,690 | -2.71% | 268,900 | 1808億3553万 | -0.82% | 25.81 | 2.94 |
| 06/05 | 1,720 | 1,750 | 1,719 | 1,737 | +2.96% | 345,200 | 1858億6469万 | +1.94% | 26.53 | 3.02 |
| 06/04 | 1,665 | 1,695 | 1,657 | 1,687 | +1.08% | 189,200 | 1805億1452万 | -1% | 25.76 | 2.93 |
| 06/03 | 1,696 | 1,713 | 1,666 | 1,669 | -1.88% | 197,200 | 1785億8846万 | -2.28% | 25.49 | 2.9 |
| 06/02 | 1,730 | 1,734 | 1,682 | 1,701 | -2.97% | 253,000 | 1820億1257万 | -0.7% | 25.98 | 2.96 |
| 06/01 | 1,752 | 1,770 | 1,738 | 1,753 | +0.06% | 198,100 | 1875億7674万 | +1.98% | 26.77 | 3.05 |
| 05/29 | 1,740 | 1,770 | 1,740 | 1,752 | +1.1% | 222,700 | 1874億6974万 | +1.57% | 26.76 | 3.05 |
| 05/28 | 1,720 | 1,736 | 1,703 | 1,733 | +0.64% | 281,100 | 1854億3667万 | +0.23% | 26.47 | 3.01 |
| 05/27 | 1,709 | 1,739 | 1,708 | 1,722 | -0.12% | 185,300 | 1842億5964万 | -0.69% | 26.3 | 2.99 |
| 05/26 | 1,732 | 1,744 | 1,706 | 1,724 | -1.2% | 229,700 | 1844億7364万 | -0.69% | 26.33 | 3 |
| 05/25 | 1,758 | 1,765 | 1,724 | 1,745 | -0.74% | 251,800 | 1867億2071万 | +0.52% | 26.65 | 3.03 |
| 05/22 | 1,721 | 1,771 | 1,713 | 1,758 | +3.72% | 279,400 | 1881億1176万 | +1.74% | 26.85 | 3.06 |
| 05/21 | 1,700 | 1,706 | 1,681 | 1,695 | +0.47% | 227,100 | 1813億7055万 | -1.45% | 25.89 | 2.95 |
| 05/20 | 1,683 | 1,690 | 1,660 | 1,687 | +0.3% | 247,500 | 1805億1452万 | -1.58% | 25.76 | 2.93 |
| 05/19 | 1,700 | 1,700 | 1,659 | 1,682 | -0.24% | 283,100 | 1799億7951万 | -1.52% | 25.69 | 2.92 |
| 05/18 | 1,666 | 1,689 | 1,650 | 1,686 | +1.26% | 236,800 | 1804億752万 | -1.06% | 25.75 | 2.93 |
| 05/15 | 1,689 | 1,700 | 1,644 | 1,665 | -1.42% | 330,800 | 1781億6045万 | -1.94% | 25.43 | 2.89 |
| 05/14 | 1,696 | 1,700 | 1,670 | 1,689 | +0.42% | 226,500 | 1807億2853万 | -0.24% | 25.79 | 2.94 |
| 05/13 | 1,688 | 1,695 | 1,672 | 1,682 | +0.42% | 193,400 | 1799億7951万 | -0.24% | 25.69 | 2.92 |
| 05/12 | 1,705 | 1,714 | 1,664 | 1,675 | -1.24% | 240,100 | 1792億3048万 | -0.24% | 25.58 | 2.91 |
| 05/11 | 1,683 | 1,699 | 1,672 | 1,696 | +0.24% | 280,500 | 1814億7755万 | +1.31% | 25.9 | 2.95 |
| 05/08 | 1,688 | 1,733 | 1,680 | 1,692 | +1.38% | 334,100 | 1810億4954万 | +1.5% | 25.84 | 2.94 |
| 05/07 | 1,707 | 1,713 | 1,669 | 1,669 | -2.17% | 583,100 | 1785億8846万 | +0.54% | 25.49 | 2.9 |
| 05/01 | 1,737 | 1,745 | 1,693 | 1,706 | -0.18% | 351,900 | 1825億4759万 | +3.02% | 26.05 | 2.97 |
| 04/30 | 1,670 | 1,721 | 1,668 | 1,709 | +0.71% | 408,600 | 1828億6860万 | +3.58% | 26.1 | 2.97 |
| 04/28 | 1,740 | 1,740 | 1,678 | 1,697 | -1.68% | 1,192,700 | 1815億8456万 | +3.29% | 25.92 | 2.95 |
| 04/27 | 1,750 | 1,769 | 1,704 | 1,726 | -3.58% | 586,700 | 1846億8765万 | +5.5% | 26.36 | 3 |
| 04/24 | 1,788 | 1,816 | 1,784 | 1,790 | -0.72% | 344,100 | 1915億3586万 | +10.15% | 27.34 | 3.11 |
| 04/23 | 1,828 | 1,838 | 1,783 | 1,803 | -1.8% | 398,300 | 1929億2690万 | +11.71% | 27.53 | 3.13 |
| 04/22 | 1,899 | 1,899 | 1,819 | 1,836 | -3.11% | 453,000 | 1964億5801万 | +14.46% | 28.04 | 3.19 |
| 04/21 | 1,953 | 1,955 | 1,885 | 1,895 | +1.66% | 496,700 | 2027億7120万 | +19.03% | 28.94 | 3.29 |
| 04/20 | 1,881 | 1,885 | 1,852 | 1,864 | -0.05% | 478,000 | 1994億5410万 | +18.05% | 28.47 | 3.24 |
| 04/17 | 1,791 | 1,865 | 1,781 | 1,865 | +5.13% | 1,146,700 | 1995億6111万 | +19.09% | 28.48 | 3.24 |
| 04/16 | 1,710 | 1,786 | 1,700 | 1,774 | +3.8% | 1,066,500 | 1898億2381万 | +14.23% | 27.09 | 3.08 |
| 04/15 | 1,713 | 1,730 | 1,644 | 1,709 | +10.05% | 1,289,100 | 1828億6860万 | +10.61% | 26.1 | 2.97 |
| 04/14 | 1,573 | 1,577 | 1,539 | 1,553 | -0.32% | 350,500 | 1661億7608万 | +0.84% | 23.72 | 2.7 |
| 04/13 | 1,536 | 1,560 | 1,528 | 1,558 | +1.63% | 422,200 | 1667億1110万 | +1.23% | 23.79 | 2.71 |
| 04/10 | 1,550 | 1,560 | 1,532 | 1,533 | -0.78% | 259,600 | 1640億3602万 | -0.52% | 23.41 | 2.67 |
| 04/09 | 1,570 | 1,570 | 1,545 | 1,545 | -1.72% | 283,900 | 1653億2006万 | +0.19% | 23.59 | 2.69 |
| 04/08 | 1,587 | 1,591 | 1,570 | 1,572 | +1.62% | 351,300 | 1682億915万 | +2.01% | 24.01 | 2.73 |
| 04/07 | 1,554 | 1,560 | 1,534 | 1,547 | +0.45% | 266,000 | 1655億3406万 | +0.39% | 23.63 | 2.69 |
| 04/06 | 1,525 | 1,549 | 1,524 | 1,540 | +1.18% | 177,700 | 1647億8504万 | -0.32% | 23.52 | 2.68 |
| 04/03 | 1,518 | 1,533 | 1,515 | 1,522 | +0.73% | 145,000 | 1628億5898万 | -1.81% | 23.24 | 2.65 |
| 04/02 | 1,527 | 1,545 | 1,511 | 1,511 | -2.52% | 202,400 | 1616億8195万 | -2.83% | 23.08 | 2.63 |
| 04/01 | 1,536 | 1,550 | 1,530 | 1,550 | +3.06% | 179,700 | 1658億5507万 | -0.7% | 23.67 | 2.69 |
| 03/31 | 1,518 | 1,536 | 1,504 | 1,504 | -1.18% | 186,000 | 1609億3292万 | -3.9% | 22.97 | 2.61 |
| 03/30 | 1,529 | 1,534 | 1,503 | 1,522 | -3.61% | 361,100 | 1628億5898万 | -3% | 23.24 | 2.65 |
| 03/27 | 1,559 | 1,582 | 1,545 | 1,579 | +2.4% | 366,400 | 1689億5817万 | +0.38% | 24.11 | 2.75 |
| 03/26 | 1,550 | 1,553 | 1,530 | 1,542 | -0.06% | 246,900 | 1649億9905万 | -1.97% | 23.55 | 2.68 |
| 03/25 | 1,525 | 1,543 | 1,520 | 1,543 | +2.52% | 256,400 | 1651億605万 | -2.03% | 23.56 | 2.68 |
| 03/24 | 1,493 | 1,505 | 1,480 | 1,505 | +2.87% | 154,300 | 1610億3993万 | -4.57% | 22.98 | 2.62 |
| 03/23 | 1,484 | 1,494 | 1,450 | 1,463 | -2.98% | 308,800 | 1565億4579万 | -7.46% | 22.34 | 2.54 |
| 03/19 | 1,532 | 1,540 | 1,504 | 1,508 | -3.58% | 328,800 | 1613億6094万 | -5.04% | 23.03 | 2.62 |
| 03/18 | 1,550 | 1,567 | 1,545 | 1,564 | +1.36% | 233,100 | 1673億5312万 | -1.82% | 23.88 | 2.72 |
| 03/17 | 1,557 | 1,562 | 1,538 | 1,543 | -0.32% | 111,100 | 1651億605万 | -3.26% | 23.56 | 2.68 |
| 03/16 | 1,552 | 1,555 | 1,534 | 1,548 | +0.65% | 138,300 | 1656億4107万 | -3.01% | 23.64 | 2.69 |
| 03/13 | 1,535 | 1,556 | 1,532 | 1,538 | -1.09% | 177,000 | 1645億7104万 | -3.69% | 23.49 | 2.67 |
| 03/12 | 1,554 | 1,569 | 1,543 | 1,555 | -1.14% | 180,800 | 1663億9009万 | -2.69% | 23.75 | 2.7 |
| 03/11 | 1,584 | 1,599 | 1,573 | 1,573 | -0.06% | 210,500 | 1683億1615万 | -1.5% | 24.02 | 2.73 |
| 03/10 | 1,567 | 1,576 | 1,549 | 1,574 | +2.41% | 216,300 | 1684億2315万 | -1.32% | 24.04 | 2.74 |
| 03/09 | 1,519 | 1,547 | 1,507 | 1,537 | -3.88% | 285,700 | 1644億6403万 | -3.52% | 23.47 | 2.67 |
| 03/06 | 1,556 | 1,599 | 1,553 | 1,599 | +1.46% | 173,400 | 1710億9823万 | +0.44% | 24.42 | 2.78 |
| 03/05 | 1,583 | 1,587 | 1,557 | 1,576 | +3.89% | 280,400 | 1686億3716万 | -0.88% | 24.07 | 2.74 |
| 03/04 | 1,530 | 1,552 | 1,508 | 1,517 | -3.56% | 445,900 | 1623億2397万 | -4.59% | 23.17 | 2.64 |
| 03/03 | 1,635 | 1,635 | 1,564 | 1,573 | -3.56% | 315,700 | 1683億1615万 | -1.26% | 24.02 | 2.73 |
| 03/02 | 1,610 | 1,650 | 1,608 | 1,631 | -2.68% | 293,200 | 1745億2234万 | +2.26% | 24.91 | 2.84 |
| 02/27 | 1,652 | 1,679 | 1,641 | 1,676 | +2.32% | 356,300 | 1793億3749万 | +5.14% | 25.6 | 2.91 |
| 02/26 | 1,656 | 1,659 | 1,635 | 1,638 | -1.38% | 253,900 | 1752億7136万 | +3.02% | 25.02 | 2.85 |
| 02/25 | 1,660 | 1,675 | 1,647 | 1,661 | +0.48% | 498,000 | 1777億3244万 | +4.53% | 25.37 | 2.89 |
| 02/24 | 1,606 | 1,653 | 1,605 | 1,653 | +2.86% | 324,700 | 1768億7641万 | +4.16% | 25.24 | 2.87 |
| 02/20 | 1,616 | 1,622 | 1,604 | 1,607 | -0.5% | 188,600 | 1719億5426万 | +1.32% | 24.54 | 2.79 |
| 02/19 | 1,597 | 1,615 | 1,582 | 1,615 | +1.32% | 217,400 | 1728億1029万 | +1.83% | 24.66 | 2.81 |
| 02/18 | 1,606 | 1,608 | 1,589 | 1,594 | +0.19% | 209,100 | 1705億6322万 | +0.82% | 24.34 | 2.77 |
| 02/17 | 1,600 | 1,610 | 1,580 | 1,591 | -0.38% | 273,500 | 1702億4221万 | +0.95% | 24.3 | 2.77 |
| 02/16 | 1,602 | 1,622 | 1,585 | 1,597 | -0.31% | 302,200 | 1708億8423万 | +1.59% | 24.39 | 2.78 |
| 02/13 | 1,620 | 1,630 | 1,588 | 1,602 | -1.72% | 194,600 | 1714億1924万 | +2.23% | 24.47 | 2.79 |
| 02/12 | 1,630 | 1,645 | 1,625 | 1,630 | -0.37% | 234,800 | 1744億1534万 | +4.29% | 24.89 | 2.83 |
| 02/10 | 1,610 | 1,636 | 1,609 | 1,636 | +2.06% | 236,100 | 1750億5736万 | +5.07% | 24.98 | 2.84 |
| 02/09 | 1,600 | 1,618 | 1,582 | 1,603 | +2.1% | 289,600 | 1715億2625万 | +3.42% | 24.48 | 2.79 |
| 02/06 | 1,560 | 1,570 | 1,543 | 1,570 | +0.06% | 211,900 | 1679億9514万 | +1.68% | 23.98 | 2.73 |
| 02/05 | 1,579 | 1,586 | 1,567 | 1,569 | +0.51% | 268,400 | 1678億8814万 | +1.88% | 23.96 | 2.73 |
| 02/04 | 1,560 | 1,588 | 1,558 | 1,561 | +0.97% | 303,500 | 1670億3211万 | +1.63% | 23.84 | 2.71 |
| 02/03 | 1,535 | 1,549 | 1,530 | 1,546 | +1.51% | 216,300 | 1654億2706万 | +0.91% | 23.61 | 2.69 |
| 02/02 | 1,535 | 1,550 | 1,519 | 1,523 | +0.07% | 209,500 | 1629億6599万 | -0.33% | 23.26 | 2.65 |
| 01/30 | 1,527 | 1,534 | 1,517 | 1,522 | 0% | 329,300 | 1628億5898万 | -0.26% | 23.24 | 2.65 |
| 01/29 | 1,535 | 1,539 | 1,507 | 1,522 | -1.49% | 257,700 | 1628億5898万 | -0.2% | 23.24 | 2.65 |
| 01/28 | 1,552 | 1,558 | 1,540 | 1,545 | -2.22% | 212,700 | 1653億2006万 | +1.51% | 23.59 | 2.69 |
| 01/27 | 1,570 | 1,585 | 1,558 | 1,580 | +0.13% | 267,900 | 1690億6517万 | +3.95% | 24.13 | 2.75 |
| 01/26 | 1,590 | 1,594 | 1,563 | 1,578 | -2.59% | 237,000 | 1688億5117万 | +4.16% | 24.1 | 2.74 |
| 01/23 | 1,620 | 1,623 | 1,598 | 1,620 | +0.12% | 279,500 | 1733億4530万 | +7.28% | 24.74 | 2.82 |
| 01/22 | 1,605 | 1,632 | 1,605 | 1,618 | +2.47% | 354,900 | 1731億3130万 | +7.65% | 24.71 | 2.81 |
| 01/21 | 1,600 | 1,603 | 1,579 | 1,579 | -1.62% | 288,000 | 1689億5817万 | +5.62% | 24.11 | 2.75 |
| 01/20 | 1,607 | 1,624 | 1,596 | 1,605 | -0.19% | 354,500 | 1717億4025万 | +7.79% | 24.51 | 2.79 |
| 01/19 | 1,636 | 1,636 | 1,590 | 1,608 | -1.05% | 459,500 | 1720億6126万 | +8.5% | 24.56 | 2.8 |
| 01/16 | 1,604 | 1,649 | 1,588 | 1,625 | +1.25% | 743,100 | 1738億8032万 | +10.32% | 24.82 | 2.82 |
| 01/15 | 1,639 | 1,654 | 1,556 | 1,605 | +7.79% | 1,252,600 | 1717億4025万 | +9.56% | 24.51 | 2.79 |
| 01/14 | 1,480 | 1,498 | 1,476 | 1,489 | +0.68% | 424,100 | 1593億2787万 | +2.2% | 22.74 | 2.59 |
| 01/13 | 1,499 | 1,499 | 1,476 | 1,479 | +0.07% | 321,800 | 1582億5784万 | +1.65% | 22.59 | 2.57 |
| 01/09 | 1,490 | 1,495 | 1,477 | 1,478 | +0.2% | 230,600 | 1581億5084万 | +1.79% | 22.57 | 2.57 |
| 01/08 | 1,482 | 1,493 | 1,463 | 1,475 | -1.54% | 322,600 | 1578億2983万 | +1.72% | 22.53 | 2.56 |
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 | 1,690 2026/6/8 | 268,900 | 1808億3553万 | -0.82% 1,704 | |||
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）
- 2026/06/08 vs 2025/12/30
- 16%（1.16倍）
- 過去安値
282円（2011/11/29） - 499%（5.99倍）
1,690円（6/8）
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。
