- 7780
- 2026/10/01
- 時価
- 1362億円
- PER 予
- 20.28倍
- 2016年以降
- 12.7-56.35倍
（2016-2026年） - PBR
- 1.38倍
- 2016年以降
- 0.79-5.62倍
（2016-2026年） - 配当 予
- 1.58%
- ROE 予
- 6.8%
- ROA 予
- 3.2%
- 資料
- Link
- CSV,JSON
メニコン（7780）の時価総額の推移
- 2016年3月31日
- 692億4582万
- 2017年3月31日
- 598億5224万
- 2018年3月30日
- 929億9739万
- 2019年3月29日
- 1125億9672万
- 2020年3月31日
- 1820億7584万
- 2021年3月31日
- 2467億6587万
- 2022年3月31日
- 2225億5398万
- 2023年3月31日
- 2132億6061万
- 2024年3月29日
- 1207億1593万
- 2025年3月31日
- 946億1110万
- 2026年3月31日
- 1263億5657万
2026/05/08～2026/10/01
株価＆時価総額の推移
| 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 | ||||||||||
| 10/01 | 1,705 | 1,790 | 1,698 | 1,775 | +3.44% | 493,000 | - | -1.5% | - | - |
| 09/30 | 1,700 | 1,730 | 1,688 | 1,716 | -0.06% | 265,500 | - | -5.04% | - | - |
| 09/29 | 1,763 | 1,763 | 1,694 | 1,717 | -2.39% | 317,400 | - | -5.45% | - | - |
| 09/28 | 1,787 | 1,787 | 1,752 | 1,759 | -0.28% | 429,700 | - | -3.62% | - | - |
| 09/25 | 1,769 | 1,782 | 1,755 | 1,764 | +0.06% | 241,600 | - | -3.66% | - | - |
| 09/24 | 1,765 | 1,805 | 1,750 | 1,763 | +0.06% | 298,900 | - | -4.13% | - | - |
| 09/18 | 1,774 | 1,778 | 1,739 | 1,762 | -1.01% | 352,000 | - | -4.6% | - | - |
| 09/17 | 1,730 | 1,780 | 1,730 | 1,780 | +2.89% | 262,100 | - | -4.04% | - | - |
| 09/16 | 1,726 | 1,742 | 1,720 | 1,730 | +0.17% | 197,900 | - | -7.14% | - | - |
| 09/15 | 1,709 | 1,728 | 1,701 | 1,727 | +1.11% | 232,000 | - | -7.79% | - | - |
| 09/14 | 1,664 | 1,716 | 1,648 | 1,708 | +2.4% | 219,800 | - | -9.34% | - | - |
| 09/11 | 1,688 | 1,706 | 1,660 | 1,668 | -1.77% | 268,000 | - | -12.21% | - | - |
| 09/10 | 1,715 | 1,717 | 1,685 | 1,698 | -1.96% | 218,100 | - | -10.87% | - | - |
| 09/09 | 1,755 | 1,759 | 1,727 | 1,732 | -1.81% | 224,400 | - | -9.22% | - | - |
| 09/08 | 1,798 | 1,804 | 1,764 | 1,764 | -2.54% | 261,800 | - | -7.55% | - | - |
| 09/07 | 1,843 | 1,868 | 1,800 | 1,810 | -3.05% | 298,900 | - | -5.09% | - | - |
| 09/04 | 1,880 | 1,889 | 1,835 | 1,867 | -1.89% | 306,800 | - | -1.94% | - | - |
| 09/03 | 1,973 | 1,978 | 1,902 | 1,903 | -2.56% | 244,800 | - | +0.16% | - | - |
| 09/02 | 1,928 | 1,961 | 1,920 | 1,953 | +0.83% | 279,000 | - | +3.01% | - | - |
| 09/01 | 1,900 | 1,945 | 1,890 | 1,937 | +1.41% | 178,300 | - | +2.54% | - | - |
| 08/31 | 1,925 | 1,947 | 1,910 | 1,910 | -0.83% | 208,300 | - | +1.49% | - | - |
| 08/28 | 1,861 | 1,928 | 1,853 | 1,926 | +2.94% | 258,100 | - | +2.88% | - | - |
| 08/27 | 1,898 | 1,913 | 1,871 | 1,871 | -1.42% | 183,400 | - | +0.54% | - | - |
| 08/26 | 1,893 | 1,915 | 1,888 | 1,898 | -0.58% | 217,500 | - | +2.43% | - | - |
| 08/25 | 1,922 | 1,922 | 1,901 | 1,909 | -0.26% | 130,500 | - | +3.47% | - | - |
| 08/24 | 1,912 | 1,931 | 1,906 | 1,914 | -0.31% | 138,900 | - | +4.25% | - | - |
| 08/21 | 1,958 | 1,964 | 1,910 | 1,920 | -1.08% | 165,600 | - | +4.98% | - | - |
| 08/20 | 1,910 | 1,951 | 1,900 | 1,941 | +0.94% | 196,400 | - | +6.71% | - | - |
| 08/19 | 1,958 | 1,969 | 1,889 | 1,923 | -2.53% | 272,700 | - | +6.3% | - | - |
| 08/18 | 1,977 | 1,996 | 1,955 | 1,973 | +0.82% | 302,600 | - | +9.67% | - | - |
| 08/17 | 2,000 | 2,009 | 1,957 | 1,957 | -0.46% | 285,700 | - | +9.57% | - | - |
| 08/14 | 1,955 | 1,984 | 1,935 | 1,966 | -0.41% | 243,600 | - | +10.82% | - | - |
| 08/13 | 1,972 | 1,997 | 1,951 | 1,974 | +0.46% | 244,900 | - | +11.97% | - | - |
| 08/12 | 2,036 | 2,040 | 1,930 | 1,965 | -2.87% | 463,400 | - | +12.16% | - | - |
| 08/10 | 2,006 | 2,049 | 1,970 | 2,023 | -3.02% | 546,300 | - | +16.13% | - | - |
| 08/07 | 1,823 | 2,086 | 1,797 | 2,086 | +14.93% | 856,500 | - | +20.65% | - | - |
| 08/06 | 1,765 | 1,815 | 1,755 | 1,815 | +3.3% | 207,400 | - | +5.95% | - | - |
| 08/05 | 1,730 | 1,770 | 1,730 | 1,757 | +1.56% | 182,600 | - | +2.99% | - | - |
| 08/04 | 1,744 | 1,744 | 1,712 | 1,730 | -0.8% | 161,500 | - | +1.65% | - | - |
| 08/03 | 1,739 | 1,755 | 1,700 | 1,744 | +0.52% | 272,000 | - | +2.53% | - | - |
| 07/31 | 1,740 | 1,749 | 1,709 | 1,735 | -1.92% | 301,200 | - | +2.12% | - | - |
| 07/30 | 1,800 | 1,803 | 1,757 | 1,769 | -2.27% | 243,200 | - | +4.18% | - | - |
| 07/29 | 1,788 | 1,810 | 1,755 | 1,810 | +2.61% | 293,500 | - | +6.91% | - | - |
| 07/28 | 1,766 | 1,790 | 1,740 | 1,764 | -0.06% | 222,000 | - | +4.75% | - | - |
| 07/27 | 1,683 | 1,770 | 1,671 | 1,765 | +5.37% | 364,300 | - | +5.18% | - | - |
| 07/24 | 1,638 | 1,681 | 1,627 | 1,675 | +1.39% | 144,300 | - | +0.12% | - | - |
| 07/23 | 1,646 | 1,660 | 1,638 | 1,652 | -0.72% | 126,700 | - | -1.08% | - | - |
| 07/22 | 1,694 | 1,694 | 1,646 | 1,664 | -2.23% | 202,300 | - | -0.36% | - | - |
| 07/21 | 1,726 | 1,726 | 1,691 | 1,702 | +0.95% | 196,200 | - | +1.98% | - | - |
| 07/17 | 1,737 | 1,739 | 1,674 | 1,686 | -2.26% | 214,700 | - | +1.2% | - | - |
| 07/16 | 1,690 | 1,731 | 1,683 | 1,725 | +2.68% | 201,600 | - | +3.6% | - | - |
| 07/15 | 1,662 | 1,682 | 1,662 | 1,680 | +0.3% | 166,300 | - | +1.02% | - | - |
| 07/14 | 1,690 | 1,705 | 1,674 | 1,675 | +0.24% | 164,000 | - | +0.84% | - | - |
| 07/13 | 1,677 | 1,688 | 1,663 | 1,671 | +0.48% | 144,500 | - | +0.6% | - | - |
| 07/10 | 1,653 | 1,673 | 1,652 | 1,663 | +0.67% | 139,000 | - | +0.24% | - | - |
| 07/09 | 1,691 | 1,699 | 1,652 | 1,652 | -2.31% | 160,900 | - | -0.36% | - | - |
| 07/08 | 1,710 | 1,718 | 1,681 | 1,691 | -1.11% | 157,000 | - | +2.11% | - | - |
| 07/07 | 1,704 | 1,720 | 1,683 | 1,710 | +0.47% | 174,000 | - | +3.51% | - | - |
| 07/06 | 1,704 | 1,722 | 1,690 | 1,702 | -0.12% | 180,100 | - | +3.34% | - | - |
| 07/03 | 1,710 | 1,728 | 1,695 | 1,704 | +1.49% | 166,900 | - | +3.65% | - | - |
| 07/02 | 1,678 | 1,691 | 1,663 | 1,679 | +1.57% | 161,800 | - | +2.32% | - | - |
| 07/01 | 1,635 | 1,661 | 1,631 | 1,653 | -0.36% | 214,200 | - | +0.85% | - | - |
| 06/30 | 1,652 | 1,672 | 1,637 | 1,659 | -1.95% | 279,300 | - | +1.22% | - | - |
| 06/29 | 1,703 | 1,717 | 1,683 | 1,692 | -0.59% | 224,400 | - | +3.17% | - | - |
| 06/26 | 1,717 | 1,725 | 1,687 | 1,702 | +0.12% | 235,300 | - | +3.91% | - | - |
| 06/25 | 1,668 | 1,705 | 1,652 | 1,700 | +3.41% | 257,100 | - | +3.98% | - | - |
| 06/24 | 1,600 | 1,650 | 1,600 | 1,644 | +2.75% | 247,600 | - | +0.61% | - | - |
| 06/23 | 1,628 | 1,629 | 1,594 | 1,600 | -0.68% | 254,700 | - | -2.08% | - | - |
| 06/22 | 1,626 | 1,637 | 1,591 | 1,611 | -0.92% | 218,900 | - | -1.35% | - | - |
| 06/19 | 1,605 | 1,626 | 1,601 | 1,626 | +0.81% | 179,600 | - | -0.25% | - | - |
| 06/18 | 1,620 | 1,646 | 1,608 | 1,613 | -1.77% | 156,500 | - | -0.86% | - | - |
| 06/17 | 1,658 | 1,658 | 1,631 | 1,642 | +0.43% | 170,300 | - | +1.17% | - | - |
| 06/16 | 1,601 | 1,635 | 1,590 | 1,635 | -0.37% | 169,800 | - | +1.11% | - | - |
| 06/15 | 1,650 | 1,666 | 1,636 | 1,641 | -0.24% | 133,100 | - | +1.74% | - | - |
| 06/12 | 1,700 | 1,700 | 1,640 | 1,645 | -1.97% | 225,000 | - | +2.11% | - | - |
| 06/11 | 1,650 | 1,680 | 1,624 | 1,678 | +1.76% | 259,500 | - | +4.29% | - | - |
| 06/10 | 1,651 | 1,668 | 1,626 | 1,649 | -0.12% | 141,200 | - | +2.61% | - | - |
| 06/09 | 1,632 | 1,657 | 1,627 | 1,651 | +1.29% | 144,000 | - | +2.8% | - | - |
| 06/08 | 1,626 | 1,662 | 1,612 | 1,630 | -0.43% | 189,000 | - | +1.56% | - | - |
| 06/05 | 1,638 | 1,662 | 1,625 | 1,637 | +2.44% | 188,100 | - | +1.99% | - | - |
| 06/04 | 1,600 | 1,619 | 1,589 | 1,598 | +0.5% | 250,300 | - | -0.5% | - | - |
| 06/03 | 1,602 | 1,610 | 1,580 | 1,590 | -0.06% | 195,100 | - | -1.12% | - | - |
| 06/02 | 1,618 | 1,618 | 1,586 | 1,591 | -2.09% | 205,800 | - | -1.18% | - | - |
| 06/01 | 1,623 | 1,631 | 1,581 | 1,625 | +0.06% | 273,900 | - | +0.74% | - | - |
| 05/29 | 1,628 | 1,659 | 1,610 | 1,624 | -0.79% | 254,300 | - | +0.5% | - | - |
| 05/28 | 1,654 | 1,684 | 1,619 | 1,637 | -1.33% | 342,800 | - | +1.05% | - | - |
| 05/27 | 1,668 | 1,678 | 1,581 | 1,659 | -1.19% | 299,200 | - | +2.34% | - | - |
| 05/26 | 1,652 | 1,720 | 1,651 | 1,679 | +1.45% | 385,800 | - | +3.39% | - | - |
| 05/25 | 1,605 | 1,655 | 1,591 | 1,655 | +3.12% | 280,800 | - | +1.78% | - | - |
| 05/22 | 1,682 | 1,682 | 1,598 | 1,605 | -4.58% | 277,600 | - | -1.41% | - | - |
| 05/21 | 1,667 | 1,697 | 1,661 | 1,682 | +2.69% | 334,600 | - | +3% | - | - |
| 05/20 | 1,622 | 1,655 | 1,609 | 1,638 | +2.82% | 398,800 | - | +0.24% | - | - |
| 05/19 | 1,599 | 1,620 | 1,566 | 1,593 | +4.46% | 492,400 | - | -2.81% | - | - |
| 05/18 | 1,543 | 1,558 | 1,491 | 1,525 | -2.24% | 409,100 | - | -7.35% | - | - |
| 05/15 | 1,520 | 1,570 | 1,513 | 1,560 | +2.83% | 268,400 | - | -5.8% | - | - |
| 05/14 | 1,486 | 1,536 | 1,476 | 1,517 | +2.64% | 504,100 | - | -8.83% | - | - |
| 05/13 | 1,537 | 1,570 | 1,433 | 1,478 | -3.15% | 848,700 | - | -11.6% | - | - |
| 05/12 | 1,600 | 1,608 | 1,523 | 1,526 | -4.51% | 277,200 | - | -9.27% | - | - |
| 05/11 | 1,594 | 1,616 | 1,588 | 1,598 | -0.68% | 216,700 | - | -5.5% | - | - |
| 05/08 | 1,629 | 1,636 | 1,589 | 1,609 | -0.49% | 204,900 | - | -5.07% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2016年 3月期 | 1,039 4,155 3/31 | 513 2,050 8/25 | 15,874,000 3,968,500 6/25 | 760億9882万 | 373億9405万 | 692億4582万 3/31 |
| 2017年 3月期 | 1,016 4,065 4/7 | 625 2,501 8/22 | 1,063,200 265,800 5/25 | 744億5047万 | 458億3582万 | 598億5224万 3/31 |
| 2018年 3月期 | 1,765 3,530 2/2 | 779 3,115 4/13 | 1,348,400 337,100 11/14 | 1299億1812万 | 573億2223万 | 929億9739万 3/30 |
| 2019年 3月期 | 1,625 3,250 3/19 3,250 3/18 | 1,182 2,363 8/21 | 638,400 319,200 8/10 | 1196億1300万 | 869億6785万 | 1125億9672万 3/29 |
| 2020年 3月期 | 2,670 5,340 2/7 | 1,477 2,953 5/9 | 799,000 399,500 3/19 | 1965億8676万 | 1086億8221万 | 1820億7584万 3/31 |
| 2021年 3月期 | 3,910 7,820 11/10 | 2,113 4,225 4/2 | 958,400 479,200 1/14 | 2974億2153万 | 1605億5821万 | 2467億6587万 3/31 |
| 2022年 3月期 | 4,830 9,660 9/15 | 2,497 1/31 | 1,201,100 2/15 | 3679億5562万 | 1904億6438万 | 2225億5398万 3/31 |
| 2023年 3月期 | 3,600 8/17 | 2,228 11/10 | 2,787,100 11/16 | 2752億1239万 | 1703億2589万 | 2132億6061万 3/31 |
| 2024年 3月期 | 3,035 5/15 | 1,542 3/29 3/28 | 2,615,700 2/16 | 2322億6214万 | 1181億5789万 | 1207億1593万 3/29 |
| 2025年 3月期 | 1,810 11/14 | 1,121 8/5 | 1,372,300 5/15 | 1387億2905万 | 859億2004万 | 946億1110万 3/31 |
| 2026年 3月期 | 1,929 2/18 2/16 | 1,005 6/16 | 2,258,200 6/20 | 1480億7368万 | 771億2770万 | 1263億5657万 3/31 |
| 最新 | 1,775 2026/10/1 | 493,000 | 1362億6939万 | |||
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。
