メニコン（7780）の株価チャート
株価
5/29
- 前日 (5/28)
- 1,637
- 始値
- 1,628
- 高値
- 1,659
- 安値
- 1,610
- 終値 -0.79%
- 1,624
- 出来高 -25.82%
- 254,300
乖離率
- 株価（5日）
移動平均値 - -1.64%
1,651 - 株価（25日）
移動平均値 - +0.5%
1,616 - 出来高（5日）
移動平均値 - -18.64%
312,580
2025/12/26～2026/05/29
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 | ||||||||||
| 05/29 | 1,628 | 1,659 | 1,610 | 1,624 | -0.79% | 254,300 | 1246億6130万 | +0.5% | 18.54 | 1.28 |
| 05/28 | 1,654 | 1,684 | 1,619 | 1,637 | -1.33% | 342,800 | 1256億5921万 | +1.05% | 18.69 | 1.29 |
| 05/27 | 1,668 | 1,678 | 1,581 | 1,659 | -1.19% | 299,200 | 1273億4797万 | +2.34% | 18.94 | 1.3 |
| 05/26 | 1,652 | 1,720 | 1,651 | 1,679 | +1.45% | 385,800 | 1288億8320万 | +3.39% | 19.17 | 1.32 |
| 05/25 | 1,605 | 1,655 | 1,591 | 1,655 | +3.12% | 280,800 | 1270億4092万 | +1.78% | 18.89 | 1.3 |
| 05/22 | 1,682 | 1,682 | 1,598 | 1,605 | -4.58% | 277,600 | 1232億283万 | -1.41% | 18.32 | 1.26 |
| 05/21 | 1,667 | 1,697 | 1,661 | 1,682 | +2.69% | 334,600 | 1291億1349万 | +3% | 19.2 | 1.32 |
| 05/20 | 1,622 | 1,655 | 1,609 | 1,638 | +2.82% | 398,800 | 1257億3597万 | +0.24% | 18.7 | 1.29 |
| 05/19 | 1,599 | 1,620 | 1,566 | 1,593 | +4.46% | 492,400 | 1222億8168万 | -2.81% | 18.18 | 1.25 |
| 05/18 | 1,543 | 1,558 | 1,491 | 1,525 | -2.24% | 409,100 | 1170億6187万 | -7.35% | 17.41 | 1.2 |
| 05/15 | 1,520 | 1,570 | 1,513 | 1,560 | +2.83% | 268,400 | 1197億4854万 | -5.8% | 17.81 | 1.23 |
| 05/14 | 1,486 | 1,536 | 1,476 | 1,517 | +2.64% | 504,100 | 1164億4778万 | -8.83% | 17.32 | 1.19 |
| 05/13 | 1,537 | 1,570 | 1,433 | 1,478 | -3.15% | 848,700 | 1134億5407万 | -11.6% | 16.87 | 1.16 |
| 05/12 | 1,600 | 1,608 | 1,523 | 1,526 | -4.51% | 277,200 | 1171億3864万 | -9.27% | 17.42 | 1.2 |
| 05/11 | 1,594 | 1,616 | 1,588 | 1,598 | -0.68% | 216,700 | 1226億6549万 | -5.5% | 18.24 | 1.26 |
| 05/08 | 1,629 | 1,636 | 1,589 | 1,609 | -0.49% | 204,900 | 1235億987万 | -5.07% | 18.37 | 1.27 |
| 05/07 | 1,627 | 1,632 | 1,601 | 1,617 | -0.19% | 222,800 | 1241億2397万 | -4.94% | 18.46 | 1.27 |
| 05/01 | 1,617 | 1,635 | 1,603 | 1,620 | 0% | 152,700 | 1243億5425万 | -5.1% | 18.49 | 1.27 |
| 04/30 | 1,617 | 1,627 | 1,607 | 1,620 | -1.46% | 264,200 | 1243億5425万 | -5.37% | 18.49 | 1.27 |
| 04/28 | 1,657 | 1,668 | 1,621 | 1,644 | -0.78% | 270,800 | 1261億9654万 | -4.25% | 18.77 | 1.29 |
| 04/27 | 1,637 | 1,673 | 1,626 | 1,657 | +0.49% | 199,800 | 1271億9444万 | -3.61% | 18.91 | 1.3 |
| 04/24 | 1,646 | 1,667 | 1,610 | 1,649 | -0.12% | 241,200 | 1265億8035万 | -4.07% | 18.82 | 1.3 |
| 04/23 | 1,636 | 1,661 | 1,622 | 1,651 | -0.54% | 200,400 | 1267億3387万 | -4.07% | 18.85 | 1.3 |
| 04/22 | 1,691 | 1,699 | 1,652 | 1,660 | -2.81% | 187,400 | 1274億2473万 | -3.77% | 18.95 | 1.31 |
| 04/21 | 1,729 | 1,737 | 1,696 | 1,708 | 0% | 141,800 | 1311億930万 | -1.1% | 19.5 | 1.34 |
| 04/20 | 1,677 | 1,713 | 1,671 | 1,708 | +2.09% | 200,200 | 1311億930万 | -1.1% | 19.5 | 1.34 |
| 04/17 | 1,719 | 1,732 | 1,670 | 1,673 | -3.13% | 183,800 | 1284億2263万 | -3.07% | 19.1 | 1.32 |
| 04/16 | 1,739 | 1,750 | 1,720 | 1,727 | -0.29% | 150,300 | 1325億6778万 | +0.06% | 19.71 | 1.36 |
| 04/15 | 1,728 | 1,749 | 1,725 | 1,732 | +1.23% | 171,900 | 1329億5159万 | +0.35% | 19.77 | 1.36 |
| 04/14 | 1,756 | 1,756 | 1,711 | 1,711 | -0.29% | 162,400 | 1313億3959万 | -0.87% | 19.53 | 1.35 |
| 04/13 | 1,713 | 1,728 | 1,705 | 1,716 | -0.23% | 149,000 | 1317億2339万 | -0.64% | 19.59 | 1.35 |
| 04/10 | 1,750 | 1,764 | 1,720 | 1,720 | -1.99% | 181,800 | 1320億3044万 | -0.58% | 19.63 | 1.35 |
| 04/09 | 1,771 | 1,779 | 1,754 | 1,755 | -1.4% | 198,400 | 1347億1711万 | +1.39% | 20.03 | 1.38 |
| 04/08 | 1,795 | 1,797 | 1,778 | 1,780 | +0.91% | 203,500 | 1366億3616万 | +2.83% | 20.32 | 1.4 |
| 04/07 | 1,749 | 1,774 | 1,749 | 1,764 | +0.86% | 182,800 | 1354億797万 | +1.91% | 20.14 | 1.39 |
| 04/06 | 1,736 | 1,771 | 1,730 | 1,749 | +1.16% | 155,400 | 1342億5654万 | +0.75% | 19.96 | 1.38 |
| 04/03 | 1,737 | 1,754 | 1,729 | 1,729 | +0.52% | 187,500 | 1327億2130万 | -0.75% | 19.74 | 1.36 |
| 04/02 | 1,762 | 1,778 | 1,719 | 1,720 | -2.33% | 224,500 | 1320億3044万 | -1.6% | 19.63 | 1.35 |
| 04/01 | 1,743 | 1,761 | 1,731 | 1,761 | +3.41% | 186,000 | 1351億7768万 | +0.4% | 20.1 | 1.38 |
| 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% | 21.83 | 1.37 |
| 03/27 | 1,743 | 1,787 | 1,730 | 1,782 | +1.83% | 452,900 | 1367億8968万 | +0.73% | 22.34 | 1.4 |
| 03/26 | 1,735 | 1,763 | 1,735 | 1,750 | +0.57% | 276,900 | 1343億3330万 | -1.3% | 21.94 | 1.38 |
| 03/25 | 1,734 | 1,744 | 1,727 | 1,740 | +2.35% | 271,800 | 1335億6568万 | -2.14% | 21.81 | 1.37 |
| 03/24 | 1,680 | 1,704 | 1,671 | 1,700 | +2.66% | 186,300 | 1304億9520万 | -4.55% | 21.31 | 1.34 |
| 03/23 | 1,657 | 1,667 | 1,631 | 1,656 | -2.01% | 373,400 | 1271億1768万 | -7.28% | 20.76 | 1.3 |
| 03/19 | 1,716 | 1,724 | 1,690 | 1,690 | -3.43% | 219,900 | 1297億2759万 | -5.53% | 21.19 | 1.33 |
| 03/18 | 1,737 | 1,756 | 1,733 | 1,750 | +1.74% | 280,800 | 1343億3330万 | -2.23% | 21.94 | 1.38 |
| 03/17 | 1,705 | 1,746 | 1,705 | 1,720 | +0.88% | 249,400 | 1320億3044万 | -3.75% | 21.56 | 1.35 |
| 03/16 | 1,670 | 1,721 | 1,665 | 1,705 | +1.61% | 252,200 | 1308億7901万 | -4.48% | 21.37 | 1.34 |
| 03/13 | 1,658 | 1,694 | 1,654 | 1,678 | -0.12% | 337,600 | 1288億644万 | -5.94% | 21.04 | 1.32 |
| 03/12 | 1,720 | 1,728 | 1,660 | 1,680 | -2.44% | 289,700 | 1289億5997万 | -5.78% | 21.06 | 1.32 |
| 03/11 | 1,727 | 1,749 | 1,707 | 1,722 | -0.75% | 281,500 | 1321億8397万 | -3.31% | 21.59 | 1.35 |
| 03/10 | 1,776 | 1,784 | 1,722 | 1,735 | -0.17% | 232,000 | 1331億8187万 | -2.31% | 21.75 | 1.36 |
| 03/09 | 1,712 | 1,756 | 1,700 | 1,738 | -1.92% | 368,400 | 1334億1216万 | -1.86% | 21.79 | 1.37 |
| 03/06 | 1,740 | 1,780 | 1,705 | 1,772 | +0.68% | 245,800 | 1360億2206万 | +0.34% | 22.21 | 1.39 |
| 03/05 | 1,766 | 1,793 | 1,745 | 1,760 | +1.21% | 209,200 | 1351億92万 | +0.06% | 22.06 | 1.38 |
| 03/04 | 1,755 | 1,768 | 1,708 | 1,739 | -3.07% | 292,300 | 1334億8892万 | -0.74% | 21.8 | 1.37 |
| 03/03 | 1,868 | 1,872 | 1,794 | 1,794 | -4.32% | 226,700 | 1377億1082万 | +2.75% | 22.49 | 1.41 |
| 03/02 | 1,865 | 1,890 | 1,838 | 1,875 | -1.32% | 281,600 | 1439億2854万 | +7.82% | 23.51 | 1.47 |
| 02/27 | 1,868 | 1,905 | 1,864 | 1,900 | +0.85% | 255,600 | 1458億4758万 | +10.02% | 23.82 | 1.49 |
| 02/26 | 1,870 | 1,892 | 1,861 | 1,884 | +0.43% | 181,500 | 1446億1939万 | +9.92% | 23.62 | 1.48 |
| 02/25 | 1,899 | 1,907 | 1,859 | 1,876 | -0.9% | 240,800 | 1440億530万 | +10.16% | 23.52 | 1.47 |
| 02/24 | 1,840 | 1,906 | 1,832 | 1,893 | +4.07% | 379,000 | 1453億1025万 | +11.88% | 23.73 | 1.49 |
| 02/20 | 1,838 | 1,839 | 1,801 | 1,819 | -2.83% | 210,400 | 1396億2987万 | +8.27% | 22.8 | 1.43 |
| 02/19 | 1,873 | 1,881 | 1,835 | 1,872 | -0.05% | 412,800 | 1436億9825万 | +11.96% | 23.47 | 1.47 |
| 02/18 | 1,909 | 1,929 | 1,867 | 1,873 | -0.05% | 521,000 | 1437億7501万 | +12.76% | 23.48 | 1.47 |
| 02/17 | 1,860 | 1,917 | 1,848 | 1,874 | +2.97% | 429,400 | 1438億5177万 | +13.51% | 23.49 | 1.47 |
| 02/16 | 1,863 | 1,929 | 1,810 | 1,820 | -0.16% | 625,400 | 1397億663万 | +10.98% | 22.82 | 1.43 |
| 02/13 | 1,750 | 1,850 | 1,691 | 1,823 | +4.47% | 735,400 | 1399億3692万 | +11.77% | 22.85 | 1.43 |
| 02/12 | 1,720 | 1,747 | 1,710 | 1,745 | +2.23% | 395,000 | 1339億4949万 | +7.52% | 21.88 | 1.37 |
| 02/10 | 1,688 | 1,707 | 1,682 | 1,707 | +1.61% | 202,300 | 1310億3254万 | +5.63% | 21.4 | 1.34 |
| 02/09 | 1,699 | 1,700 | 1,662 | 1,680 | +1.02% | 253,500 | 1289億5997万 | +4.28% | 21.06 | 1.32 |
| 02/06 | 1,670 | 1,675 | 1,661 | 1,663 | -0.6% | 142,400 | 1276億5501万 | +3.42% | 20.85 | 1.31 |
| 02/05 | 1,677 | 1,689 | 1,665 | 1,673 | +0.84% | 198,700 | 1284億2263万 | +4.17% | 20.97 | 1.32 |
| 02/04 | 1,630 | 1,667 | 1,621 | 1,659 | +2.28% | 261,100 | 1273億4797万 | +3.49% | 20.8 | 1.3 |
| 02/03 | 1,602 | 1,628 | 1,599 | 1,622 | +1.5% | 188,100 | 1245億778万 | +1.38% | 20.33 | 1.28 |
| 02/02 | 1,630 | 1,632 | 1,598 | 1,598 | -1.3% | 205,600 | 1226億6549万 | 0% | 20.03 | 1.26 |
| 01/30 | 1,615 | 1,627 | 1,606 | 1,619 | +0.68% | 198,800 | 1242億7749万 | +1.38% | 20.3 | 1.27 |
| 01/29 | 1,569 | 1,615 | 1,552 | 1,608 | +0.63% | 252,500 | 1234億3311万 | +0.82% | 20.16 | 1.26 |
| 01/28 | 1,578 | 1,617 | 1,569 | 1,598 | +1.27% | 521,000 | 1226億6549万 | +0.25% | 20.03 | 1.26 |
| 01/27 | 1,573 | 1,591 | 1,543 | 1,578 | -0.82% | 266,600 | 1211億3025万 | -0.88% | 19.78 | 1.24 |
| 01/26 | 1,591 | 1,617 | 1,583 | 1,591 | -2.39% | 241,600 | 1221億2816万 | 0% | 19.95 | 1.25 |
| 01/23 | 1,604 | 1,639 | 1,602 | 1,630 | +3.16% | 293,500 | 1251億2187万 | +2.52% | 20.43 | 1.28 |
| 01/22 | 1,570 | 1,596 | 1,549 | 1,580 | +0.64% | 257,400 | 1212億8378万 | -0.57% | 19.81 | 1.24 |
| 01/21 | 1,584 | 1,598 | 1,564 | 1,570 | -1.94% | 260,700 | 1205億1616万 | -1.26% | 19.68 | 1.23 |
| 01/20 | 1,602 | 1,614 | 1,595 | 1,601 | +0.38% | 138,300 | 1228億9578万 | +0.69% | 20.07 | 1.26 |
| 01/19 | 1,603 | 1,611 | 1,593 | 1,595 | -0.93% | 133,500 | 1224億3521万 | +0.38% | 20 | 1.25 |
| 01/16 | 1,597 | 1,612 | 1,579 | 1,610 | 0% | 172,800 | 1235億8663万 | +1.32% | 20.18 | 1.27 |
| 01/15 | 1,594 | 1,614 | 1,583 | 1,610 | +0.5% | 209,900 | 1235億8663万 | +1.45% | 20.18 | 1.27 |
| 01/14 | 1,609 | 1,627 | 1,596 | 1,602 | -0.5% | 234,200 | 1229億7254万 | +1.07% | 20.08 | 1.26 |
| 01/13 | 1,601 | 1,610 | 1,580 | 1,610 | +0.31% | 252,400 | 1235億8663万 | +1.71% | 20.18 | 1.27 |
| 01/09 | 1,597 | 1,609 | 1,569 | 1,605 | +0.19% | 425,500 | 1232億283万 | +1.58% | 20.12 | 1.26 |
| 01/08 | 1,601 | 1,615 | 1,595 | 1,602 | -0.93% | 249,300 | 1229億7254万 | +1.59% | 20.08 | 1.26 |
| 01/07 | 1,588 | 1,634 | 1,581 | 1,617 | +2.15% | 292,200 | 1241億2397万 | +2.8% | 20.27 | 1.27 |
| 01/06 | 1,585 | 1,593 | 1,565 | 1,583 | +0.51% | 270,800 | 1215億1406万 | +0.83% | 19.84 | 1.24 |
| 01/05 | 1,589 | 1,596 | 1,569 | 1,575 | -1.38% | 294,700 | 1208億9997万 | +0.64% | 19.74 | 1.24 |
| 2025 | ||||||||||
| 12/30 | 1,609 | 1,611 | 1,593 | 1,597 | -0.75% | 182,400 | 1225億8873万 | +2.37% | 20.02 | 1.27 |
| 12/29 | 1,605 | 1,610 | 1,597 | 1,609 | +0.69% | 208,000 | 1235億987万 | +3.47% | 20.17 | 1.28 |
| 12/26 | 1,608 | 1,610 | 1,592 | 1,598 | -0.13% | 167,700 | 1226億6549万 | +3.16% | 20.03 | 1.27 |
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 | 1,624 2026/5/29 | 254,300 | 1246億6130万 | +0.5% 1,616 | |||
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）
- 2026/05/29 vs 2025/12/30
- 2%（1.02倍）
- 過去安値
513円（2015/08/25） - 217%（3.17倍）
1,624円（5/29）
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。
