メニコン（7780）の株価チャート
株価
4/17
- 前日 (4/16)
- 1,727
- 始値
- 1,719
- 高値
- 1,732
- 安値
- 1,670
- 終値 -3.13%
- 1,673
- 出来高 +22.29%
- 183,800
乖離率
- 株価（5日）
移動平均値 - -2.28%
1,712 - 株価（25日）
移動平均値 - -3.07%
1,726 - 出来高（5日）
移動平均値 - +12.43%
163,480
2025/11/19～2026/04/17
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 | ||||||||||
| 04/17 | 1,719 | 1,732 | 1,670 | 1,673 | -3.13% | 183,800 | 1284億2263万 | -3.07% | 21.39 | 1.33 |
| 04/16 | 1,739 | 1,750 | 1,720 | 1,727 | -0.29% | 150,300 | 1325億6778万 | +0.06% | 22.08 | 1.37 |
| 04/15 | 1,728 | 1,749 | 1,725 | 1,732 | +1.23% | 171,900 | 1329億5159万 | +0.35% | 22.15 | 1.38 |
| 04/14 | 1,756 | 1,756 | 1,711 | 1,711 | -0.29% | 162,400 | 1313億3959万 | -0.87% | 21.88 | 1.36 |
| 04/13 | 1,713 | 1,728 | 1,705 | 1,716 | -0.23% | 149,000 | 1317億2339万 | -0.64% | 21.94 | 1.36 |
| 04/10 | 1,750 | 1,764 | 1,720 | 1,720 | -1.99% | 181,800 | 1320億3044万 | -0.58% | 21.99 | 1.37 |
| 04/09 | 1,771 | 1,779 | 1,754 | 1,755 | -1.4% | 198,400 | 1347億1711万 | +1.39% | 22.44 | 1.4 |
| 04/08 | 1,795 | 1,797 | 1,778 | 1,780 | +0.91% | 203,500 | 1366億3616万 | +2.83% | 22.76 | 1.41 |
| 04/07 | 1,749 | 1,774 | 1,749 | 1,764 | +0.86% | 182,800 | 1354億797万 | +1.91% | 22.56 | 1.4 |
| 04/06 | 1,736 | 1,771 | 1,730 | 1,749 | +1.16% | 155,400 | 1342億5654万 | +0.75% | 22.36 | 1.39 |
| 04/03 | 1,737 | 1,754 | 1,729 | 1,729 | +0.52% | 187,500 | 1327億2130万 | -0.75% | 22.11 | 1.37 |
| 04/02 | 1,762 | 1,778 | 1,719 | 1,720 | -2.33% | 224,500 | 1320億3044万 | -1.6% | 21.99 | 1.37 |
| 04/01 | 1,743 | 1,761 | 1,731 | 1,761 | +3.41% | 186,000 | 1351億7768万 | +0.4% | 22.52 | 1.4 |
| 03/31 | 1,740 | 1,746 | 1,697 | 1,703 | -2.18% | 265,700 | 1307億2549万 | -3.18% | 21.78 | 1.35 |
| 03/30 | 1,692 | 1,741 | 1,681 | 1,741 | -2.3% | 350,200 | 1336億4244万 | -1.3% | 22.26 | 1.38 |
| 03/27 | 1,743 | 1,787 | 1,730 | 1,782 | +1.83% | 452,900 | 1367億8968万 | +0.73% | 22.79 | 1.42 |
| 03/26 | 1,735 | 1,763 | 1,735 | 1,750 | +0.57% | 276,900 | 1343億3330万 | -1.3% | 22.38 | 1.39 |
| 03/25 | 1,734 | 1,744 | 1,727 | 1,740 | +2.35% | 271,800 | 1335億6568万 | -2.14% | 22.25 | 1.38 |
| 03/24 | 1,680 | 1,704 | 1,671 | 1,700 | +2.66% | 186,300 | 1304億9520万 | -4.55% | 21.74 | 1.35 |
| 03/23 | 1,657 | 1,667 | 1,631 | 1,656 | -2.01% | 373,400 | 1271億1768万 | -7.28% | 21.18 | 1.32 |
| 03/19 | 1,716 | 1,724 | 1,690 | 1,690 | -3.43% | 219,900 | 1297億2759万 | -5.53% | 21.61 | 1.34 |
| 03/18 | 1,737 | 1,756 | 1,733 | 1,750 | +1.74% | 280,800 | 1343億3330万 | -2.23% | 22.38 | 1.39 |
| 03/17 | 1,705 | 1,746 | 1,705 | 1,720 | +0.88% | 249,400 | 1320億3044万 | -3.75% | 21.99 | 1.37 |
| 03/16 | 1,670 | 1,721 | 1,665 | 1,705 | +1.61% | 252,200 | 1308億7901万 | -4.48% | 21.8 | 1.36 |
| 03/13 | 1,658 | 1,694 | 1,654 | 1,678 | -0.12% | 337,600 | 1288億644万 | -5.94% | 21.46 | 1.33 |
| 03/12 | 1,720 | 1,728 | 1,660 | 1,680 | -2.44% | 289,700 | 1289億5997万 | -5.78% | 21.48 | 1.34 |
| 03/11 | 1,727 | 1,749 | 1,707 | 1,722 | -0.75% | 281,500 | 1321億8397万 | -3.31% | 22.02 | 1.37 |
| 03/10 | 1,776 | 1,784 | 1,722 | 1,735 | -0.17% | 232,000 | 1331億8187万 | -2.31% | 22.19 | 1.38 |
| 03/09 | 1,712 | 1,756 | 1,700 | 1,738 | -1.92% | 368,400 | 1334億1216万 | -1.86% | 22.22 | 1.38 |
| 03/06 | 1,740 | 1,780 | 1,705 | 1,772 | +0.68% | 245,800 | 1360億2206万 | +0.34% | 22.66 | 1.41 |
| 03/05 | 1,766 | 1,793 | 1,745 | 1,760 | +1.21% | 209,200 | 1351億92万 | +0.06% | 22.51 | 1.4 |
| 03/04 | 1,755 | 1,768 | 1,708 | 1,739 | -3.07% | 292,300 | 1334億8892万 | -0.74% | 22.24 | 1.38 |
| 03/03 | 1,868 | 1,872 | 1,794 | 1,794 | -4.32% | 226,700 | 1377億1082万 | +2.75% | 22.94 | 1.43 |
| 03/02 | 1,865 | 1,890 | 1,838 | 1,875 | -1.32% | 281,600 | 1439億2854万 | +7.82% | 23.98 | 1.49 |
| 02/27 | 1,868 | 1,905 | 1,864 | 1,900 | +0.85% | 255,600 | 1458億4758万 | +10.02% | 24.3 | 1.51 |
| 02/26 | 1,870 | 1,892 | 1,861 | 1,884 | +0.43% | 181,500 | 1446億1939万 | +9.92% | 24.09 | 1.5 |
| 02/25 | 1,899 | 1,907 | 1,859 | 1,876 | -0.9% | 240,800 | 1440億530万 | +10.16% | 23.99 | 1.49 |
| 02/24 | 1,840 | 1,906 | 1,832 | 1,893 | +4.07% | 379,000 | 1453億1025万 | +11.88% | 24.21 | 1.5 |
| 02/20 | 1,838 | 1,839 | 1,801 | 1,819 | -2.83% | 210,400 | 1396億2987万 | +8.27% | 23.26 | 1.45 |
| 02/19 | 1,873 | 1,881 | 1,835 | 1,872 | -0.05% | 412,800 | 1436億9825万 | +11.96% | 23.94 | 1.49 |
| 02/18 | 1,909 | 1,929 | 1,867 | 1,873 | -0.05% | 521,000 | 1437億7501万 | +12.76% | 23.95 | 1.49 |
| 02/17 | 1,860 | 1,917 | 1,848 | 1,874 | +2.97% | 429,400 | 1438億5177万 | +13.51% | 23.96 | 1.49 |
| 02/16 | 1,863 | 1,929 | 1,810 | 1,820 | -0.16% | 625,400 | 1397億663万 | +10.98% | 23.27 | 1.45 |
| 02/13 | 1,750 | 1,850 | 1,691 | 1,823 | +4.47% | 735,400 | 1399億3692万 | +11.77% | 23.31 | 1.45 |
| 02/12 | 1,720 | 1,747 | 1,710 | 1,745 | +2.23% | 395,000 | 1339億4949万 | +7.52% | 22.31 | 1.39 |
| 02/10 | 1,688 | 1,707 | 1,682 | 1,707 | +1.61% | 202,300 | 1310億3254万 | +5.63% | 21.83 | 1.36 |
| 02/09 | 1,699 | 1,700 | 1,662 | 1,680 | +1.02% | 253,500 | 1289億5997万 | +4.28% | 21.48 | 1.34 |
| 02/06 | 1,670 | 1,675 | 1,661 | 1,663 | -0.6% | 142,400 | 1276億5501万 | +3.42% | 21.26 | 1.32 |
| 02/05 | 1,677 | 1,689 | 1,665 | 1,673 | +0.84% | 198,700 | 1284億2263万 | +4.17% | 21.39 | 1.33 |
| 02/04 | 1,630 | 1,667 | 1,621 | 1,659 | +2.28% | 261,100 | 1273億4797万 | +3.49% | 21.21 | 1.32 |
| 02/03 | 1,602 | 1,628 | 1,599 | 1,622 | +1.5% | 188,100 | 1245億778万 | +1.38% | 20.74 | 1.29 |
| 02/02 | 1,630 | 1,632 | 1,598 | 1,598 | -1.3% | 205,600 | 1226億6549万 | 0% | 20.43 | 1.27 |
| 01/30 | 1,615 | 1,627 | 1,606 | 1,619 | +0.68% | 198,800 | 1242億7749万 | +1.38% | 20.7 | 1.29 |
| 01/29 | 1,569 | 1,615 | 1,552 | 1,608 | +0.63% | 252,500 | 1234億3311万 | +0.82% | 20.56 | 1.28 |
| 01/28 | 1,578 | 1,617 | 1,569 | 1,598 | +1.27% | 521,000 | 1226億6549万 | +0.25% | 20.43 | 1.27 |
| 01/27 | 1,573 | 1,591 | 1,543 | 1,578 | -0.82% | 266,600 | 1211億3025万 | -0.88% | 20.18 | 1.25 |
| 01/26 | 1,591 | 1,617 | 1,583 | 1,591 | -2.39% | 241,600 | 1221億2816万 | 0% | 20.34 | 1.26 |
| 01/23 | 1,604 | 1,639 | 1,602 | 1,630 | +3.16% | 293,500 | 1251億2187万 | +2.52% | 20.84 | 1.3 |
| 01/22 | 1,570 | 1,596 | 1,549 | 1,580 | +0.64% | 257,400 | 1212億8378万 | -0.57% | 20.2 | 1.26 |
| 01/21 | 1,584 | 1,598 | 1,564 | 1,570 | -1.94% | 260,700 | 1205億1616万 | -1.26% | 20.08 | 1.25 |
| 01/20 | 1,602 | 1,614 | 1,595 | 1,601 | +0.38% | 138,300 | 1228億9578万 | +0.69% | 20.47 | 1.27 |
| 01/19 | 1,603 | 1,611 | 1,593 | 1,595 | -0.93% | 133,500 | 1224億3521万 | +0.38% | 20.4 | 1.27 |
| 01/16 | 1,597 | 1,612 | 1,579 | 1,610 | 0% | 172,800 | 1235億8663万 | +1.32% | 20.59 | 1.28 |
| 01/15 | 1,594 | 1,614 | 1,583 | 1,610 | +0.5% | 209,900 | 1235億8663万 | +1.45% | 20.59 | 1.28 |
| 01/14 | 1,609 | 1,627 | 1,596 | 1,602 | -0.5% | 234,200 | 1229億7254万 | +1.07% | 20.48 | 1.27 |
| 01/13 | 1,601 | 1,610 | 1,580 | 1,610 | +0.31% | 252,400 | 1235億8663万 | +1.71% | 20.59 | 1.28 |
| 01/09 | 1,597 | 1,609 | 1,569 | 1,605 | +0.19% | 425,500 | 1232億283万 | +1.58% | 20.52 | 1.28 |
| 01/08 | 1,601 | 1,615 | 1,595 | 1,602 | -0.93% | 249,300 | 1229億7254万 | +1.59% | 20.48 | 1.27 |
| 01/07 | 1,588 | 1,634 | 1,581 | 1,617 | +2.15% | 292,200 | 1241億2397万 | +2.8% | 20.68 | 1.29 |
| 01/06 | 1,585 | 1,593 | 1,565 | 1,583 | +0.51% | 270,800 | 1215億1406万 | +0.83% | 20.24 | 1.26 |
| 01/05 | 1,589 | 1,596 | 1,569 | 1,575 | -1.38% | 294,700 | 1208億9997万 | +0.64% | 20.14 | 1.25 |
| 2025 | ||||||||||
| 12/30 | 1,609 | 1,611 | 1,593 | 1,597 | -0.75% | 182,400 | 1225億8873万 | +2.37% | 20.42 | 1.27 |
| 12/29 | 1,605 | 1,610 | 1,597 | 1,609 | +0.69% | 208,000 | 1235億987万 | +3.47% | 20.57 | 1.28 |
| 12/26 | 1,608 | 1,610 | 1,592 | 1,598 | -0.13% | 167,700 | 1226億6549万 | +3.16% | 20.43 | 1.27 |
| 12/25 | 1,572 | 1,609 | 1,571 | 1,600 | +2.17% | 214,100 | 1228億1902万 | +3.76% | 20.46 | 1.27 |
| 12/24 | 1,580 | 1,587 | 1,562 | 1,566 | -0.57% | 151,500 | 1202億911万 | +2.15% | 20.02 | 1.24 |
| 12/23 | 1,580 | 1,590 | 1,565 | 1,575 | +0.38% | 169,700 | 1208億9997万 | +3.35% | 20.14 | 1.25 |
| 12/22 | 1,588 | 1,588 | 1,560 | 1,569 | -0.63% | 174,300 | 1204億3155万 | +3.5% | 20.06 | 1.25 |
| 12/19 | 1,560 | 1,579 | 1,559 | 1,579 | +1.28% | 209,300 | 1211億9912万 | +4.78% | 20.19 | 1.25 |
| 12/18 | 1,572 | 1,576 | 1,554 | 1,559 | +0.32% | 173,800 | 1196億6398万 | +4.42% | 19.93 | 1.24 |
| 12/17 | 1,569 | 1,569 | 1,542 | 1,554 | -0.51% | 203,700 | 1192億8020万 | +5% | 19.87 | 1.23 |
| 12/16 | 1,595 | 1,600 | 1,562 | 1,562 | -2.19% | 274,300 | 1198億9425万 | +6.4% | 19.97 | 1.24 |
| 12/15 | 1,600 | 1,612 | 1,584 | 1,597 | -0.19% | 159,100 | 1225億8075万 | +9.76% | 20.42 | 1.27 |
| 12/12 | 1,584 | 1,603 | 1,580 | 1,600 | +2.3% | 229,100 | 1228億1102万 | +11.11% | 20.46 | 1.27 |
| 12/11 | 1,599 | 1,600 | 1,564 | 1,564 | -1.57% | 236,100 | 1200億4777万 | +9.75% | 20 | 1.24 |
| 12/10 | 1,589 | 1,605 | 1,583 | 1,589 | 0% | 262,300 | 1219億6669万 | +12.54% | 20.32 | 1.26 |
| 12/09 | 1,554 | 1,595 | 1,554 | 1,589 | +1.53% | 336,000 | 1219億6669万 | +13.74% | 20.32 | 1.26 |
| 12/08 | 1,569 | 1,588 | 1,544 | 1,565 | +0.84% | 240,600 | 1201億2452万 | +13.24% | 20.01 | 1.24 |
| 12/05 | 1,527 | 1,557 | 1,521 | 1,552 | +0.06% | 224,400 | 1191億2669万 | +13.45% | 19.85 | 1.23 |
| 12/04 | 1,566 | 1,587 | 1,540 | 1,551 | +0.19% | 441,500 | 1190億4993万 | +14.55% | 19.83 | 1.23 |
| 12/03 | 1,520 | 1,563 | 1,516 | 1,548 | +1.31% | 396,100 | 1188億1966万 | +15.44% | 19.79 | 1.23 |
| 12/02 | 1,500 | 1,540 | 1,492 | 1,528 | +1.33% | 280,600 | 1172億8452万 | +15.06% | 19.54 | 1.21 |
| 12/01 | 1,533 | 1,540 | 1,506 | 1,508 | -0.98% | 274,400 | 1157億4938万 | +14.59% | 19.28 | 1.2 |
| 11/28 | 1,477 | 1,532 | 1,477 | 1,523 | +3.75% | 466,800 | 1169億74万 | +16.62% | 19.47 | 1.21 |
| 11/27 | 1,465 | 1,475 | 1,442 | 1,468 | +1.17% | 407,500 | 1126億7911万 | +13.45% | 18.77 | 1.17 |
| 11/26 | 1,441 | 1,463 | 1,432 | 1,451 | -0.82% | 412,400 | 1113億7424万 | +12.92% | 18.55 | 1.15 |
| 11/25 | 1,474 | 1,490 | 1,452 | 1,463 | -0.68% | 357,800 | 1122億9532万 | +14.66% | 18.71 | 1.16 |
| 11/21 | 1,427 | 1,487 | 1,425 | 1,473 | +4.1% | 549,100 | 1130億6289万 | +16.35% | 18.84 | 1.17 |
| 11/20 | 1,381 | 1,459 | 1,381 | 1,415 | +3.06% | 743,800 | 1086億1099万 | +12.84% | 18.09 | 1.12 |
| 11/19 | 1,349 | 1,374 | 1,348 | 1,373 | +1.25% | 365,900 | 1053億8720万 | +10.37% | 17.56 | 1.09 |
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 | |
| 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 | +15.84% 12/30 | -18.66% 2/19 |
| 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 | +13.81% 1/10 | -15.76% 8/19 |
| 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 | +18.07% 11/14 | -21.41% 2/14 |
| 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 | +13.02% 11/28 | -15.81% 8/10 |
| 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 | +17.73% 11/21 | -24.65% 3/16 |
| 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 | +15.84% 6/2 | -11.23% 12/7 |
| 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 | +10.78% 2/15 | -17.6% 1/27 |
| 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 | +15.61% 6/24 | -18.61% 11/10 |
| 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 | +19.71% 12/7 | -26.06% 2/16 |
| 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 | +14.21% 10/7 | -16.53% 8/5 |
| 最新 | 1,673 2026/4/17 | 183,800 | 1284億2263万 | -3.07% 1,726 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -11%（0.89倍）
- 2017/12/29 vs 2016/12/30
- 91%（1.91倍）
- 2018/12/28 vs 2017/12/29
- -11%（0.89倍）
- 2019/12/30 vs 2018/12/28
- 64%（1.64倍）
- 2020/12/30 vs 2019/12/30
- 36%（1.36倍）
- 2021/12/30 vs 2020/12/30
- 9%（1.09倍）
- 2022/12/30 vs 2021/12/30
- -18%（0.82倍）
- 2023/12/29 vs 2022/12/30
- -15%（0.85倍）
- 2024/12/30 vs 2023/12/29
- -40%（0.6倍）
- 2025/12/30 vs 2024/12/30
- 14%（1.14倍）
- 2026/04/17 vs 2025/12/30
- 5%（1.05倍）
- 過去安値
513円（2015/08/25） - 226%（3.26倍）
1,673円（4/17）
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。
