メニコン（7780）の株価チャート
株価
8/19
- 前日 (8/18)
- 1,973
- 始値
- 1,958
- 高値
- 1,969
- 安値
- 1,889
- 終値 -2.53%
- 1,923
- 出来高 -9.88%
- 272,700
乖離率
- 株価（5日）
移動平均値 - -1.84%
1,959 - 株価（25日）
移動平均値 - +6.3%
1,809 - 出来高（5日）
移動平均値 - +1.04%
269,900
2026/03/25～2026/08/19
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 | ||||||||||
| 08/19 | 1,958 | 1,969 | 1,889 | 1,923 | -2.53% | 272,700 | 1476億1311万 | +6.3% | 21.97 | 1.49 |
| 08/18 | 1,977 | 1,996 | 1,955 | 1,973 | +0.82% | 302,600 | 1514億5120万 | +9.67% | 22.54 | 1.53 |
| 08/17 | 2,000 | 2,009 | 1,957 | 1,957 | -0.46% | 285,700 | 1502億2301万 | +9.57% | 22.36 | 1.52 |
| 08/14 | 1,955 | 1,984 | 1,935 | 1,966 | -0.41% | 243,600 | 1509億1387万 | +10.82% | 22.46 | 1.53 |
| 08/13 | 1,972 | 1,997 | 1,951 | 1,974 | +0.46% | 244,900 | 1515億2796万 | +11.97% | 22.55 | 1.53 |
| 08/12 | 2,036 | 2,040 | 1,930 | 1,965 | -2.87% | 463,400 | 1508億3710万 | +12.16% | 22.45 | 1.53 |
| 08/10 | 2,006 | 2,049 | 1,970 | 2,023 | -3.02% | 546,300 | 1552億8929万 | +16.13% | 23.11 | 1.57 |
| 08/07 | 1,823 | 2,086 | 1,797 | 2,086 | +14.93% | 856,500 | 1601億2529万 | +20.65% | 23.83 | 1.62 |
| 08/06 | 1,765 | 1,815 | 1,755 | 1,815 | +3.3% | 207,400 | 1393億2282万 | +5.95% | 20.73 | 1.41 |
| 08/05 | 1,730 | 1,770 | 1,730 | 1,757 | +1.56% | 182,600 | 1348億7063万 | +2.99% | 20.07 | 1.37 |
| 08/04 | 1,744 | 1,744 | 1,712 | 1,730 | -0.8% | 161,500 | 1327億9806万 | +1.65% | 19.76 | 1.34 |
| 08/03 | 1,739 | 1,755 | 1,700 | 1,744 | +0.52% | 272,000 | 1338億7273万 | +2.53% | 19.92 | 1.36 |
| 07/31 | 1,740 | 1,749 | 1,709 | 1,735 | -1.92% | 301,200 | 1331億8187万 | +2.12% | 19.82 | 1.35 |
| 07/30 | 1,800 | 1,803 | 1,757 | 1,769 | -2.27% | 243,200 | 1357億9177万 | +4.18% | 20.21 | 1.37 |
| 07/29 | 1,788 | 1,810 | 1,755 | 1,810 | +2.61% | 293,500 | 1389億3901万 | +6.91% | 20.68 | 1.41 |
| 07/28 | 1,766 | 1,790 | 1,740 | 1,764 | -0.06% | 222,000 | 1354億797万 | +4.75% | 20.15 | 1.37 |
| 07/27 | 1,683 | 1,770 | 1,671 | 1,765 | +5.37% | 364,300 | 1354億8473万 | +5.18% | 20.16 | 1.37 |
| 07/24 | 1,638 | 1,681 | 1,627 | 1,675 | +1.39% | 144,300 | 1285億7616万 | +0.12% | 19.14 | 1.3 |
| 07/23 | 1,646 | 1,660 | 1,638 | 1,652 | -0.72% | 126,700 | 1268億1063万 | -1.08% | 18.87 | 1.28 |
| 07/22 | 1,694 | 1,694 | 1,646 | 1,664 | -2.23% | 202,300 | 1277億3178万 | -0.36% | 19.01 | 1.29 |
| 07/21 | 1,726 | 1,726 | 1,691 | 1,702 | +0.95% | 196,200 | 1306億4873万 | +1.98% | 19.44 | 1.32 |
| 07/17 | 1,737 | 1,739 | 1,674 | 1,686 | -2.26% | 214,700 | 1294億2054万 | +1.2% | 19.26 | 1.31 |
| 07/16 | 1,690 | 1,731 | 1,683 | 1,725 | +2.68% | 201,600 | 1324億1425万 | +3.6% | 19.71 | 1.34 |
| 07/15 | 1,662 | 1,682 | 1,662 | 1,680 | +0.3% | 166,300 | 1289億5997万 | +1.02% | 19.19 | 1.31 |
| 07/14 | 1,690 | 1,705 | 1,674 | 1,675 | +0.24% | 164,000 | 1285億7616万 | +0.84% | 19.14 | 1.3 |
| 07/13 | 1,677 | 1,688 | 1,663 | 1,671 | +0.48% | 144,500 | 1282億6911万 | +0.6% | 19.09 | 1.3 |
| 07/10 | 1,653 | 1,673 | 1,652 | 1,663 | +0.67% | 139,000 | 1276億5501万 | +0.24% | 19 | 1.29 |
| 07/09 | 1,691 | 1,699 | 1,652 | 1,652 | -2.31% | 160,900 | 1268億1063万 | -0.36% | 18.87 | 1.28 |
| 07/08 | 1,710 | 1,718 | 1,681 | 1,691 | -1.11% | 157,000 | 1298億435万 | +2.11% | 19.32 | 1.31 |
| 07/07 | 1,704 | 1,720 | 1,683 | 1,710 | +0.47% | 174,000 | 1312億6282万 | +3.51% | 19.54 | 1.33 |
| 07/06 | 1,704 | 1,722 | 1,690 | 1,702 | -0.12% | 180,100 | 1306億4873万 | +3.34% | 19.44 | 1.32 |
| 07/03 | 1,710 | 1,728 | 1,695 | 1,704 | +1.49% | 166,900 | 1308億225万 | +3.65% | 19.47 | 1.32 |
| 07/02 | 1,678 | 1,691 | 1,663 | 1,679 | +1.57% | 161,800 | 1288億8320万 | +2.32% | 19.18 | 1.31 |
| 07/01 | 1,635 | 1,661 | 1,631 | 1,653 | -0.36% | 214,200 | 1268億8740万 | +0.85% | 18.88 | 1.28 |
| 06/30 | 1,652 | 1,672 | 1,637 | 1,659 | -1.95% | 279,300 | 1273億4797万 | +1.22% | 18.95 | 1.29 |
| 06/29 | 1,703 | 1,717 | 1,683 | 1,692 | -0.59% | 224,400 | 1298億8111万 | +3.17% | 19.33 | 1.31 |
| 06/26 | 1,717 | 1,725 | 1,687 | 1,702 | +0.12% | 235,300 | 1306億4873万 | +3.91% | 19.44 | 1.32 |
| 06/25 | 1,668 | 1,705 | 1,652 | 1,700 | +3.41% | 257,100 | 1304億9520万 | +3.98% | 19.42 | 1.32 |
| 06/24 | 1,600 | 1,650 | 1,600 | 1,644 | +2.75% | 247,600 | 1261億9654万 | +0.61% | 18.78 | 1.28 |
| 06/23 | 1,628 | 1,629 | 1,594 | 1,600 | -0.68% | 254,700 | 1228億1902万 | -2.08% | 18.28 | 1.24 |
| 06/22 | 1,626 | 1,637 | 1,591 | 1,611 | -0.92% | 218,900 | 1236億6340万 | -1.35% | 18.4 | 1.25 |
| 06/19 | 1,605 | 1,626 | 1,601 | 1,626 | +0.81% | 179,600 | 1248億1482万 | -0.25% | 18.58 | 1.26 |
| 06/18 | 1,620 | 1,646 | 1,608 | 1,613 | -1.77% | 156,500 | 1238億1692万 | -0.86% | 18.43 | 1.25 |
| 06/17 | 1,658 | 1,658 | 1,631 | 1,642 | +0.43% | 170,300 | 1260億4302万 | +1.17% | 18.76 | 1.28 |
| 06/16 | 1,601 | 1,635 | 1,590 | 1,635 | -0.37% | 169,800 | 1255億568万 | +1.11% | 18.68 | 1.27 |
| 06/15 | 1,650 | 1,666 | 1,636 | 1,641 | -0.24% | 133,100 | 1259億6625万 | +1.74% | 18.75 | 1.27 |
| 06/12 | 1,700 | 1,700 | 1,640 | 1,645 | -1.97% | 225,000 | 1262億7330万 | +2.11% | 18.79 | 1.28 |
| 06/11 | 1,650 | 1,680 | 1,624 | 1,678 | +1.76% | 259,500 | 1288億644万 | +4.29% | 19.17 | 1.3 |
| 06/10 | 1,651 | 1,668 | 1,626 | 1,649 | -0.12% | 141,200 | 1265億8035万 | +2.61% | 18.84 | 1.28 |
| 06/09 | 1,632 | 1,657 | 1,627 | 1,651 | +1.29% | 144,000 | 1267億3387万 | +2.8% | 18.86 | 1.28 |
| 06/08 | 1,626 | 1,662 | 1,612 | 1,630 | -0.43% | 189,000 | 1251億2187万 | +1.56% | 18.62 | 1.27 |
| 06/05 | 1,638 | 1,662 | 1,625 | 1,637 | +2.44% | 188,100 | 1256億5921万 | +1.99% | 18.7 | 1.27 |
| 06/04 | 1,600 | 1,619 | 1,589 | 1,598 | +0.5% | 250,300 | 1226億6549万 | -0.5% | 18.26 | 1.24 |
| 06/03 | 1,602 | 1,610 | 1,580 | 1,590 | -0.06% | 195,100 | 1220億5140万 | -1.12% | 18.16 | 1.23 |
| 06/02 | 1,618 | 1,618 | 1,586 | 1,591 | -2.09% | 205,800 | 1221億2816万 | -1.18% | 18.18 | 1.24 |
| 06/01 | 1,623 | 1,631 | 1,581 | 1,625 | +0.06% | 273,900 | 1247億3806万 | +0.74% | 18.56 | 1.26 |
| 05/29 | 1,628 | 1,659 | 1,610 | 1,624 | -0.79% | 254,300 | 1246億6130万 | +0.5% | 18.55 | 1.26 |
| 05/28 | 1,654 | 1,684 | 1,619 | 1,637 | -1.33% | 342,800 | 1256億5921万 | +1.05% | 18.7 | 1.27 |
| 05/27 | 1,668 | 1,678 | 1,581 | 1,659 | -1.19% | 299,200 | 1273億4797万 | +2.34% | 18.95 | 1.29 |
| 05/26 | 1,652 | 1,720 | 1,651 | 1,679 | +1.45% | 385,800 | 1288億8320万 | +3.39% | 19.18 | 1.3 |
| 05/25 | 1,605 | 1,655 | 1,591 | 1,655 | +3.12% | 280,800 | 1270億4092万 | +1.78% | 18.91 | 1.29 |
| 05/22 | 1,682 | 1,682 | 1,598 | 1,605 | -4.58% | 277,600 | 1232億283万 | -1.41% | 18.34 | 1.25 |
| 05/21 | 1,667 | 1,697 | 1,661 | 1,682 | +2.69% | 334,600 | 1291億1349万 | +3% | 19.22 | 1.31 |
| 05/20 | 1,622 | 1,655 | 1,609 | 1,638 | +2.82% | 398,800 | 1257億3597万 | +0.24% | 18.71 | 1.27 |
| 05/19 | 1,599 | 1,620 | 1,566 | 1,593 | +4.46% | 492,400 | 1222億8168万 | -2.81% | 18.2 | 1.24 |
| 05/18 | 1,543 | 1,558 | 1,491 | 1,525 | -2.24% | 409,100 | 1170億6187万 | -7.35% | 17.42 | 1.18 |
| 05/15 | 1,520 | 1,570 | 1,513 | 1,560 | +2.83% | 268,400 | 1197億4854万 | -5.8% | 17.82 | 1.21 |
| 05/14 | 1,486 | 1,536 | 1,476 | 1,517 | +2.64% | 504,100 | 1164億4778万 | -8.83% | 17.33 | 1.18 |
| 05/13 | 1,537 | 1,570 | 1,433 | 1,478 | -3.15% | 848,700 | 1134億5407万 | -11.6% | 16.88 | 1.15 |
| 05/12 | 1,600 | 1,608 | 1,523 | 1,526 | -4.51% | 277,200 | 1171億3864万 | -9.27% | 17.43 | 1.19 |
| 05/11 | 1,594 | 1,616 | 1,588 | 1,598 | -0.68% | 216,700 | 1226億6549万 | -5.5% | 18.26 | 1.24 |
| 05/08 | 1,629 | 1,636 | 1,589 | 1,609 | -0.49% | 204,900 | 1235億987万 | -5.07% | 18.38 | 1.25 |
| 05/07 | 1,627 | 1,632 | 1,601 | 1,617 | -0.19% | 222,800 | 1241億2397万 | -4.94% | 18.47 | 1.26 |
| 05/01 | 1,617 | 1,635 | 1,603 | 1,620 | 0% | 152,700 | 1243億5425万 | -5.1% | 18.51 | 1.26 |
| 04/30 | 1,617 | 1,627 | 1,607 | 1,620 | -1.46% | 264,200 | 1243億5425万 | -5.37% | 18.51 | 1.26 |
| 04/28 | 1,657 | 1,668 | 1,621 | 1,644 | -0.78% | 270,800 | 1261億9654万 | -4.25% | 18.78 | 1.28 |
| 04/27 | 1,637 | 1,673 | 1,626 | 1,657 | +0.49% | 199,800 | 1271億9444万 | -3.61% | 18.93 | 1.29 |
| 04/24 | 1,646 | 1,667 | 1,610 | 1,649 | -0.12% | 241,200 | 1265億8035万 | -4.07% | 18.84 | 1.28 |
| 04/23 | 1,636 | 1,661 | 1,622 | 1,651 | -0.54% | 200,400 | 1267億3387万 | -4.07% | 18.86 | 1.28 |
| 04/22 | 1,691 | 1,699 | 1,652 | 1,660 | -2.81% | 187,400 | 1274億2473万 | -3.77% | 18.96 | 1.29 |
| 04/21 | 1,729 | 1,737 | 1,696 | 1,708 | 0% | 141,800 | 1311億930万 | -1.1% | 19.51 | 1.33 |
| 04/20 | 1,677 | 1,713 | 1,671 | 1,708 | +2.09% | 200,200 | 1311億930万 | -1.1% | 19.51 | 1.33 |
| 04/17 | 1,719 | 1,732 | 1,670 | 1,673 | -3.13% | 183,800 | 1284億2263万 | -3.07% | 19.11 | 1.3 |
| 04/16 | 1,739 | 1,750 | 1,720 | 1,727 | -0.29% | 150,300 | 1325億6778万 | +0.06% | 19.73 | 1.34 |
| 04/15 | 1,728 | 1,749 | 1,725 | 1,732 | +1.23% | 171,900 | 1329億5159万 | +0.35% | 19.79 | 1.35 |
| 04/14 | 1,756 | 1,756 | 1,711 | 1,711 | -0.29% | 162,400 | 1313億3959万 | -0.87% | 19.55 | 1.33 |
| 04/13 | 1,713 | 1,728 | 1,705 | 1,716 | -0.23% | 149,000 | 1317億2339万 | -0.64% | 19.6 | 1.33 |
| 04/10 | 1,750 | 1,764 | 1,720 | 1,720 | -1.99% | 181,800 | 1320億3044万 | -0.58% | 19.65 | 1.34 |
| 04/09 | 1,771 | 1,779 | 1,754 | 1,755 | -1.4% | 198,400 | 1347億1711万 | +1.39% | 20.05 | 1.36 |
| 04/08 | 1,795 | 1,797 | 1,778 | 1,780 | +0.91% | 203,500 | 1366億3616万 | +2.83% | 20.33 | 1.38 |
| 04/07 | 1,749 | 1,774 | 1,749 | 1,764 | +0.86% | 182,800 | 1354億797万 | +1.91% | 20.15 | 1.37 |
| 04/06 | 1,736 | 1,771 | 1,730 | 1,749 | +1.16% | 155,400 | 1342億5654万 | +0.75% | 19.98 | 1.36 |
| 04/03 | 1,737 | 1,754 | 1,729 | 1,729 | +0.52% | 187,500 | 1327億2130万 | -0.75% | 19.75 | 1.34 |
| 04/02 | 1,762 | 1,778 | 1,719 | 1,720 | -2.33% | 224,500 | 1320億3044万 | -1.6% | 19.65 | 1.34 |
| 04/01 | 1,743 | 1,761 | 1,731 | 1,761 | +3.41% | 186,000 | 1351億7768万 | +0.4% | 20.12 | 1.37 |
| 03/31 | 1,740 | 1,746 | 1,697 | 1,703 | -2.18% | 265,700 | 1307億2549万 | -3.18% | 21.36 | 1.34 |
| 03/30 | 1,692 | 1,741 | 1,681 | 1,741 | -2.3% | 350,200 | 1336億4244万 | -1.3% | 21.84 | 1.37 |
| 03/27 | 1,743 | 1,787 | 1,730 | 1,782 | +1.83% | 452,900 | 1367億8968万 | +0.73% | 22.35 | 1.4 |
| 03/26 | 1,735 | 1,763 | 1,735 | 1,750 | +0.57% | 276,900 | 1343億3330万 | -1.3% | 21.95 | 1.38 |
| 03/25 | 1,734 | 1,744 | 1,727 | 1,740 | +2.35% | 271,800 | 1335億6568万 | -2.14% | 21.82 | 1.37 |
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 |
| 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 | +16.65% 11/28 | -17.72% 5/23 |
| 最新 | 1,923 2026/8/19 | 272,700 | 1476億3157万 | +6.3% 1,809 | |||
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）
- 2026/08/19 vs 2025/12/30
- 20%（1.2倍）
- 過去安値
513円（2015/08/25） - 275%（3.75倍）
1,923円（8/19）
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。
