マニー（7730）の株価チャート
株価
7/17
- 前日 (7/16)
- 1,601
- 始値
- 1,601
- 高値
- 1,614
- 安値
- 1,561
- 終値 -1.31%
- 1,580
- 出来高 -51.07%
- 530,500
乖離率
- 株価（5日）
移動平均値 - -6.01%
1,681 - 株価（25日）
移動平均値 - -7.28%
1,704 - 出来高（5日）
移動平均値 - +4.9%
505,700
2026/02/20～2026/07/17
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 | ||||||||||
| 07/17 | 1,601 | 1,614 | 1,561 | 1,580 | -1.31% | 530,500 | 1690億6517万 | -7.28% | 22.89 | 2.72 |
| 07/16 | 1,612 | 1,628 | 1,551 | 1,601 | -7.56% | 1,084,200 | 1713億1224万 | -6.26% | 23.19 | 2.76 |
| 07/15 | 1,754 | 1,758 | 1,720 | 1,732 | -1.14% | 333,800 | 1853億2967万 | +1.23% | 25.09 | 2.98 |
| 07/14 | 1,743 | 1,765 | 1,740 | 1,752 | +0.57% | 223,500 | 1874億6974万 | +2.52% | 25.38 | 3.01 |
| 07/13 | 1,715 | 1,755 | 1,715 | 1,742 | +2.77% | 356,500 | 1863億9970万 | +2.05% | 25.23 | 3 |
| 07/10 | 1,698 | 1,710 | 1,689 | 1,695 | +0.89% | 216,300 | 1813億7055万 | -0.53% | 24.55 | 2.92 |
| 07/09 | 1,702 | 1,716 | 1,678 | 1,680 | -1.58% | 189,700 | 1797億6550万 | -1.52% | 24.34 | 2.89 |
| 07/08 | 1,721 | 1,734 | 1,707 | 1,707 | -0.93% | 218,900 | 1826億5459万 | +0.06% | 24.73 | 2.94 |
| 07/07 | 1,744 | 1,752 | 1,722 | 1,723 | -1.71% | 240,800 | 1843億6664万 | +1.06% | 24.96 | 2.97 |
| 07/06 | 1,756 | 1,761 | 1,738 | 1,753 | +0.46% | 204,400 | 1875億7674万 | +2.88% | 25.39 | 3.02 |
| 07/03 | 1,751 | 1,758 | 1,732 | 1,745 | -0.34% | 200,900 | 1867億2071万 | +2.41% | 25.28 | 3 |
| 07/02 | 1,732 | 1,781 | 1,732 | 1,751 | +1.57% | 286,700 | 1873億6273万 | +2.76% | 25.36 | 3.01 |
| 07/01 | 1,724 | 1,730 | 1,710 | 1,724 | 0% | 162,400 | 1844億7364万 | +1.17% | 24.97 | 2.97 |
| 06/30 | 1,725 | 1,735 | 1,707 | 1,724 | -0.35% | 187,500 | 1844億7364万 | +1.23% | 24.97 | 2.97 |
| 06/29 | 1,710 | 1,730 | 1,709 | 1,730 | +1.53% | 186,500 | 1851億1566万 | +1.59% | 25.06 | 2.98 |
| 06/26 | 1,705 | 1,723 | 1,692 | 1,704 | -0.06% | 215,900 | 1823億3358万 | 0% | 24.68 | 2.93 |
| 06/25 | 1,692 | 1,718 | 1,682 | 1,705 | +0.83% | 207,600 | 1824億4058万 | -0.06% | 24.7 | 2.93 |
| 06/24 | 1,713 | 1,725 | 1,688 | 1,691 | -0.47% | 204,100 | 1809億4254万 | -0.88% | 24.5 | 2.91 |
| 06/23 | 1,726 | 1,730 | 1,699 | 1,699 | -0.59% | 215,300 | 1817億9856万 | -0.41% | 24.61 | 2.92 |
| 06/22 | 1,719 | 1,741 | 1,709 | 1,709 | -0.18% | 173,900 | 1828億6860万 | +0.23% | 24.76 | 2.94 |
| 06/19 | 1,699 | 1,720 | 1,685 | 1,712 | +1.42% | 313,200 | 1831億8961万 | +0.47% | 24.8 | 2.95 |
| 06/18 | 1,691 | 1,713 | 1,683 | 1,688 | -0.94% | 189,500 | 1806億2153万 | -0.82% | 24.45 | 2.9 |
| 06/17 | 1,680 | 1,714 | 1,672 | 1,704 | +2.59% | 172,700 | 1823億3358万 | +0.12% | 24.68 | 2.93 |
| 06/16 | 1,673 | 1,673 | 1,650 | 1,661 | -1.25% | 154,200 | 1777億3244万 | -2.35% | 24.06 | 2.86 |
| 06/15 | 1,702 | 1,705 | 1,682 | 1,682 | -0.18% | 193,900 | 1799億7951万 | -1.18% | 24.36 | 2.89 |
| 06/12 | 1,685 | 1,696 | 1,671 | 1,685 | +0.3% | 263,300 | 1803億52万 | -1% | 24.41 | 2.9 |
| 06/11 | 1,670 | 1,684 | 1,645 | 1,680 | -0.18% | 172,100 | 1797億6550万 | -1.35% | 24.34 | 2.89 |
| 06/10 | 1,695 | 1,695 | 1,653 | 1,683 | -0.18% | 209,700 | 1800億8651万 | -1.12% | 24.38 | 2.9 |
| 06/09 | 1,691 | 1,703 | 1,679 | 1,686 | -0.24% | 176,900 | 1804億752万 | -1% | 24.42 | 2.9 |
| 06/08 | 1,705 | 1,727 | 1,684 | 1,690 | -2.71% | 268,900 | 1808億3553万 | -0.82% | 24.48 | 2.91 |
| 06/05 | 1,720 | 1,750 | 1,719 | 1,737 | +2.96% | 345,200 | 1858億6469万 | +1.94% | 25.16 | 2.99 |
| 06/04 | 1,665 | 1,695 | 1,657 | 1,687 | +1.08% | 189,200 | 1805億1452万 | -1% | 24.44 | 2.9 |
| 06/03 | 1,696 | 1,713 | 1,666 | 1,669 | -1.88% | 197,200 | 1785億8846万 | -2.28% | 24.18 | 2.87 |
| 06/02 | 1,730 | 1,734 | 1,682 | 1,701 | -2.97% | 253,000 | 1820億1257万 | -0.7% | 24.64 | 2.93 |
| 06/01 | 1,752 | 1,770 | 1,738 | 1,753 | +0.06% | 198,100 | 1875億7674万 | +1.98% | 25.39 | 3.02 |
| 05/29 | 1,740 | 1,770 | 1,740 | 1,752 | +1.1% | 222,700 | 1874億6974万 | +1.57% | 25.38 | 3.01 |
| 05/28 | 1,720 | 1,736 | 1,703 | 1,733 | +0.64% | 281,100 | 1854億3667万 | +0.23% | 25.1 | 2.98 |
| 05/27 | 1,709 | 1,739 | 1,708 | 1,722 | -0.12% | 185,300 | 1842億5964万 | -0.69% | 24.94 | 2.96 |
| 05/26 | 1,732 | 1,744 | 1,706 | 1,724 | -1.2% | 229,700 | 1844億7364万 | -0.69% | 24.97 | 2.97 |
| 05/25 | 1,758 | 1,765 | 1,724 | 1,745 | -0.74% | 251,800 | 1867億2071万 | +0.52% | 25.28 | 3 |
| 05/22 | 1,721 | 1,771 | 1,713 | 1,758 | +3.72% | 279,400 | 1881億1176万 | +1.74% | 25.47 | 3.03 |
| 05/21 | 1,700 | 1,706 | 1,681 | 1,695 | +0.47% | 227,100 | 1813億7055万 | -1.45% | 24.55 | 2.92 |
| 05/20 | 1,683 | 1,690 | 1,660 | 1,687 | +0.3% | 247,500 | 1805億1452万 | -1.58% | 24.44 | 2.9 |
| 05/19 | 1,700 | 1,700 | 1,659 | 1,682 | -0.24% | 283,100 | 1799億7951万 | -1.52% | 24.36 | 2.89 |
| 05/18 | 1,666 | 1,689 | 1,650 | 1,686 | +1.26% | 236,800 | 1804億752万 | -1.06% | 24.42 | 2.9 |
| 05/15 | 1,689 | 1,700 | 1,644 | 1,665 | -1.42% | 330,800 | 1781億6045万 | -1.94% | 24.12 | 2.87 |
| 05/14 | 1,696 | 1,700 | 1,670 | 1,689 | +0.42% | 226,500 | 1807億2853万 | -0.24% | 24.47 | 2.91 |
| 05/13 | 1,688 | 1,695 | 1,672 | 1,682 | +0.42% | 193,400 | 1799億7951万 | -0.24% | 24.36 | 2.89 |
| 05/12 | 1,705 | 1,714 | 1,664 | 1,675 | -1.24% | 240,100 | 1792億3048万 | -0.24% | 24.26 | 2.88 |
| 05/11 | 1,683 | 1,699 | 1,672 | 1,696 | +0.24% | 280,500 | 1814億7755万 | +1.31% | 24.57 | 2.92 |
| 05/08 | 1,688 | 1,733 | 1,680 | 1,692 | +1.38% | 334,100 | 1810億4954万 | +1.5% | 24.51 | 2.91 |
| 05/07 | 1,707 | 1,713 | 1,669 | 1,669 | -2.17% | 583,100 | 1785億8846万 | +0.54% | 24.18 | 2.87 |
| 05/01 | 1,737 | 1,745 | 1,693 | 1,706 | -0.18% | 351,900 | 1825億4759万 | +3.02% | 24.71 | 2.94 |
| 04/30 | 1,670 | 1,721 | 1,668 | 1,709 | +0.71% | 408,600 | 1828億6860万 | +3.58% | 24.76 | 2.94 |
| 04/28 | 1,740 | 1,740 | 1,678 | 1,697 | -1.68% | 1,192,700 | 1815億8456万 | +3.29% | 24.58 | 2.92 |
| 04/27 | 1,750 | 1,769 | 1,704 | 1,726 | -3.58% | 586,700 | 1846億8765万 | +5.5% | 25 | 2.97 |
| 04/24 | 1,788 | 1,816 | 1,784 | 1,790 | -0.72% | 344,100 | 1915億3586万 | +10.15% | 25.93 | 3.08 |
| 04/23 | 1,828 | 1,838 | 1,783 | 1,803 | -1.8% | 398,300 | 1929億2690万 | +11.71% | 26.12 | 3.1 |
| 04/22 | 1,899 | 1,899 | 1,819 | 1,836 | -3.11% | 453,000 | 1964億5801万 | +14.46% | 26.6 | 3.16 |
| 04/21 | 1,953 | 1,955 | 1,885 | 1,895 | +1.66% | 496,700 | 2027億7120万 | +19.03% | 27.45 | 3.26 |
| 04/20 | 1,881 | 1,885 | 1,852 | 1,864 | -0.05% | 478,000 | 1994億5410万 | +18.05% | 27 | 3.21 |
| 04/17 | 1,791 | 1,865 | 1,781 | 1,865 | +5.13% | 1,146,700 | 1995億6111万 | +19.09% | 27.02 | 3.21 |
| 04/16 | 1,710 | 1,786 | 1,700 | 1,774 | +3.8% | 1,066,500 | 1898億2381万 | +14.23% | 25.7 | 3.05 |
| 04/15 | 1,713 | 1,730 | 1,644 | 1,709 | +10.05% | 1,289,100 | 1828億6860万 | +10.61% | 24.76 | 2.94 |
| 04/14 | 1,573 | 1,577 | 1,539 | 1,553 | -0.32% | 350,500 | 1661億7608万 | +0.84% | 22.5 | 2.67 |
| 04/13 | 1,536 | 1,560 | 1,528 | 1,558 | +1.63% | 422,200 | 1667億1110万 | +1.23% | 22.57 | 2.68 |
| 04/10 | 1,550 | 1,560 | 1,532 | 1,533 | -0.78% | 259,600 | 1640億3602万 | -0.52% | 22.21 | 2.64 |
| 04/09 | 1,570 | 1,570 | 1,545 | 1,545 | -1.72% | 283,900 | 1653億2006万 | +0.19% | 22.38 | 2.66 |
| 04/08 | 1,587 | 1,591 | 1,570 | 1,572 | +1.62% | 351,300 | 1682億915万 | +2.01% | 22.77 | 2.71 |
| 04/07 | 1,554 | 1,560 | 1,534 | 1,547 | +0.45% | 266,000 | 1655億3406万 | +0.39% | 22.41 | 2.66 |
| 04/06 | 1,525 | 1,549 | 1,524 | 1,540 | +1.18% | 177,700 | 1647億8504万 | -0.32% | 22.31 | 2.65 |
| 04/03 | 1,518 | 1,533 | 1,515 | 1,522 | +0.73% | 145,000 | 1628億5898万 | -1.81% | 22.05 | 2.62 |
| 04/02 | 1,527 | 1,545 | 1,511 | 1,511 | -2.52% | 202,400 | 1616億8195万 | -2.83% | 21.89 | 2.6 |
| 04/01 | 1,536 | 1,550 | 1,530 | 1,550 | +3.06% | 179,700 | 1658億5507万 | -0.7% | 22.45 | 2.67 |
| 03/31 | 1,518 | 1,536 | 1,504 | 1,504 | -1.18% | 186,000 | 1609億3292万 | -3.9% | 21.79 | 2.59 |
| 03/30 | 1,529 | 1,534 | 1,503 | 1,522 | -3.61% | 361,100 | 1628億5898万 | -3% | 22.05 | 2.62 |
| 03/27 | 1,559 | 1,582 | 1,545 | 1,579 | +2.4% | 366,400 | 1689億5817万 | +0.38% | 22.87 | 2.72 |
| 03/26 | 1,550 | 1,553 | 1,530 | 1,542 | -0.06% | 246,900 | 1649億9905万 | -1.97% | 22.34 | 2.65 |
| 03/25 | 1,525 | 1,543 | 1,520 | 1,543 | +2.52% | 256,400 | 1651億605万 | -2.03% | 22.35 | 2.66 |
| 03/24 | 1,493 | 1,505 | 1,480 | 1,505 | +2.87% | 154,300 | 1610億3993万 | -4.57% | 21.8 | 2.59 |
| 03/23 | 1,484 | 1,494 | 1,450 | 1,463 | -2.98% | 308,800 | 1565億4579万 | -7.46% | 21.19 | 2.52 |
| 03/19 | 1,532 | 1,540 | 1,504 | 1,508 | -3.58% | 328,800 | 1613億6094万 | -5.04% | 21.84 | 2.6 |
| 03/18 | 1,550 | 1,567 | 1,545 | 1,564 | +1.36% | 233,100 | 1673億5312万 | -1.82% | 22.66 | 2.69 |
| 03/17 | 1,557 | 1,562 | 1,538 | 1,543 | -0.32% | 111,100 | 1651億605万 | -3.26% | 22.35 | 2.66 |
| 03/16 | 1,552 | 1,555 | 1,534 | 1,548 | +0.65% | 138,300 | 1656億4107万 | -3.01% | 22.42 | 2.66 |
| 03/13 | 1,535 | 1,556 | 1,532 | 1,538 | -1.09% | 177,000 | 1645億7104万 | -3.69% | 22.28 | 2.65 |
| 03/12 | 1,554 | 1,569 | 1,543 | 1,555 | -1.14% | 180,800 | 1663億9009万 | -2.69% | 22.53 | 2.68 |
| 03/11 | 1,584 | 1,599 | 1,573 | 1,573 | -0.06% | 210,500 | 1683億1615万 | -1.5% | 22.79 | 2.71 |
| 03/10 | 1,567 | 1,576 | 1,549 | 1,574 | +2.41% | 216,300 | 1684億2315万 | -1.32% | 22.8 | 2.71 |
| 03/09 | 1,519 | 1,547 | 1,507 | 1,537 | -3.88% | 285,700 | 1644億6403万 | -3.52% | 22.26 | 2.64 |
| 03/06 | 1,556 | 1,599 | 1,553 | 1,599 | +1.46% | 173,400 | 1710億9823万 | +0.44% | 23.16 | 2.75 |
| 03/05 | 1,583 | 1,587 | 1,557 | 1,576 | +3.89% | 280,400 | 1686億3716万 | -0.88% | 22.83 | 2.71 |
| 03/04 | 1,530 | 1,552 | 1,508 | 1,517 | -3.56% | 445,900 | 1623億2397万 | -4.59% | 21.97 | 2.61 |
| 03/03 | 1,635 | 1,635 | 1,564 | 1,573 | -3.56% | 315,700 | 1683億1615万 | -1.26% | 22.79 | 2.71 |
| 03/02 | 1,610 | 1,650 | 1,608 | 1,631 | -2.68% | 293,200 | 1745億2234万 | +2.26% | 23.63 | 2.81 |
| 02/27 | 1,652 | 1,679 | 1,641 | 1,676 | +2.32% | 356,300 | 1793億3749万 | +5.14% | 24.28 | 2.91 |
| 02/26 | 1,656 | 1,659 | 1,635 | 1,638 | -1.38% | 253,900 | 1752億7136万 | +3.02% | 23.73 | 2.85 |
| 02/25 | 1,660 | 1,675 | 1,647 | 1,661 | +0.48% | 498,000 | 1777億3244万 | +4.53% | 24.06 | 2.89 |
| 02/24 | 1,606 | 1,653 | 1,605 | 1,653 | +2.86% | 324,700 | 1768億7641万 | +4.16% | 23.94 | 2.87 |
| 02/20 | 1,616 | 1,622 | 1,604 | 1,607 | -0.5% | 188,600 | 1719億5426万 | +1.32% | 23.28 | 2.79 |
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 | 1,580 2026/7/17 | 530,500 | 1690億6517万 | -7.28% 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）
- 2026/07/17 vs 2025/12/30
- 9%（1.09倍）
- 過去安値
282円（2011/11/29） - 460%（5.6倍）
1,580円（7/17）
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。
