MTG（7806）の株価チャート
株価
5/29
- 前日 (5/28)
- 7,440
- 始値
- 7,430
- 高値
- 7,600
- 安値
- 7,310
- 終値 +0.81%
- 7,500
- 出来高 -11.24%
- 187,100
乖離率
- 株価（5日）
移動平均値 - +6.29%
7,056 - 株価（25日）
移動平均値 - +14.89%
6,528 - 出来高（5日）
移動平均値 - +3.16%
181,360
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 | 7,430 | 7,600 | 7,310 | 7,500 | +0.81% | 187,100 | 3013億5669万 | +14.89% | 29.5 | 5.04 |
| 05/28 | 7,000 | 7,490 | 7,000 | 7,440 | +6.44% | 210,800 | 2989億4583万 | +14.6% | 29.26 | 5 |
| 05/27 | 7,050 | 7,310 | 6,970 | 6,990 | +0.43% | 159,600 | 2808億6443万 | +8.24% | 27.49 | 4.7 |
| 05/26 | 6,750 | 7,120 | 6,660 | 6,960 | +8.92% | 255,800 | 2796億5900万 | +8.11% | 27.38 | 4.68 |
| 05/25 | 6,320 | 6,390 | 6,260 | 6,390 | +2.73% | 93,500 | 2567億5589万 | -0.39% | 25.13 | 4.3 |
| 05/22 | 6,390 | 6,420 | 6,150 | 6,220 | -2.96% | 116,000 | 2499億2514万 | -2.99% | 24.47 | 4.18 |
| 05/21 | 6,560 | 6,560 | 6,300 | 6,410 | +0.16% | 78,400 | 2575億5951万 | +0.06% | 25.21 | 4.31 |
| 05/20 | 6,630 | 6,790 | 6,340 | 6,400 | -3.32% | 143,600 | 2571億5770万 | +0.11% | 25.17 | 4.3 |
| 05/19 | 6,390 | 6,650 | 6,210 | 6,620 | +5.25% | 172,400 | 2659億9750万 | +3.76% | 26.04 | 4.45 |
| 05/18 | 6,710 | 6,720 | 6,240 | 6,290 | -6.26% | 156,700 | 2527億3781万 | -1.21% | 24.74 | 4.23 |
| 05/15 | 7,050 | 7,200 | 6,620 | 6,710 | -6.55% | 202,300 | 2696億1378万 | +5.5% | 26.39 | 4.51 |
| 05/14 | 6,780 | 7,310 | 6,760 | 7,180 | +6.85% | 335,000 | 2884億9880万 | +13.32% | 28.24 | 4.83 |
| 05/13 | 6,600 | 6,930 | 6,540 | 6,720 | +1.66% | 335,500 | 2700億1559万 | +6.6% | 26.43 | 4.52 |
| 05/12 | 6,490 | 6,820 | 6,080 | 6,610 | +1.38% | 641,700 | 2655億9569万 | +5.05% | 26 | 4.45 |
| 05/11 | 6,390 | 6,530 | 6,280 | 6,520 | +3.66% | 261,500 | 2619億7941万 | +3.77% | 25.65 | 4.38 |
| 05/08 | 6,250 | 6,400 | 6,160 | 6,290 | -0.94% | 99,300 | 2527億3781万 | +0.38% | 24.74 | 4.23 |
| 05/07 | 6,250 | 6,360 | 6,050 | 6,350 | +4.1% | 173,800 | 2551億4866万 | +1.36% | 24.98 | 4.27 |
| 05/01 | 5,810 | 6,120 | 5,800 | 6,100 | +5.72% | 124,500 | 2451億344万 | -2.71% | 23.99 | 4.1 |
| 04/30 | 5,890 | 5,890 | 5,720 | 5,770 | -3.03% | 114,900 | 2318億4374万 | -7.92% | 22.7 | 3.88 |
| 04/28 | 5,940 | 5,990 | 5,910 | 5,950 | -0.17% | 76,700 | 2390億7630万 | -5.22% | 23.4 | 4 |
| 04/27 | 6,210 | 6,210 | 5,960 | 5,960 | -4.94% | 127,600 | 2394億7811万 | -5% | 23.44 | 4.01 |
| 04/24 | 6,380 | 6,380 | 6,220 | 6,270 | -1.88% | 86,300 | 2519億3419万 | +0.03% | 24.66 | 4.22 |
| 04/23 | 6,550 | 6,600 | 6,350 | 6,390 | -3.18% | 110,000 | 2567億5589万 | +2.01% | 25.13 | 4.3 |
| 04/22 | 6,550 | 6,600 | 6,450 | 6,600 | +0.76% | 92,900 | 2651億9388万 | +5.35% | 25.96 | 4.44 |
| 04/21 | 6,630 | 6,700 | 6,470 | 6,550 | -0.76% | 105,000 | 2631億8484万 | +4.88% | 25.76 | 4.4 |
| 04/20 | 6,670 | 6,700 | 6,520 | 6,600 | 0% | 100,600 | 2651億9388万 | +5.87% | 25.96 | 4.44 |
| 04/17 | 6,490 | 6,620 | 6,430 | 6,600 | +1.69% | 142,100 | 2651億9388万 | +6.09% | 25.96 | 4.44 |
| 04/16 | 6,450 | 6,490 | 6,330 | 6,490 | +1.56% | 76,500 | 2607億7398万 | +4.54% | 25.53 | 4.36 |
| 04/15 | 6,400 | 6,580 | 6,280 | 6,390 | +1.43% | 145,900 | 2567億5589万 | +3.01% | 25.13 | 4.3 |
| 04/14 | 6,190 | 6,350 | 6,190 | 6,300 | +3.45% | 97,600 | 2531億3961万 | +1.78% | 24.78 | 4.24 |
| 04/13 | 5,970 | 6,180 | 5,900 | 6,090 | +0.33% | 128,100 | 2447億163万 | -1.33% | 23.95 | 4.1 |
| 04/10 | 6,060 | 6,100 | 5,950 | 6,070 | -0.33% | 102,400 | 2438億9801万 | -1.48% | 23.88 | 4.08 |
| 04/09 | 6,200 | 6,220 | 6,020 | 6,090 | -3.18% | 105,000 | 2447億163万 | -1.07% | 23.95 | 4.1 |
| 04/08 | 6,230 | 6,350 | 6,110 | 6,290 | +3.11% | 121,200 | 2527億3781万 | +2.44% | 24.74 | 4.23 |
| 04/07 | 6,150 | 6,200 | 5,980 | 6,100 | -0.33% | 91,800 | 2451億344万 | -0.03% | 23.99 | 4.1 |
| 04/06 | 6,280 | 6,320 | 6,120 | 6,120 | -4.08% | 109,000 | 2459億705万 | +0.59% | 24.07 | 4.12 |
| 04/03 | 6,400 | 6,490 | 6,250 | 6,380 | -0.78% | 86,700 | 2563億5409万 | +5.11% | 25.1 | 4.29 |
| 04/02 | 6,310 | 6,490 | 6,260 | 6,430 | +0.78% | 148,700 | 2583億6313万 | +6.72% | 25.29 | 4.32 |
| 04/01 | 6,190 | 6,380 | 6,170 | 6,380 | +4.76% | 99,500 | 2563億5409万 | +6.78% | 25.1 | 4.29 |
| 03/31 | 6,280 | 6,360 | 6,090 | 6,090 | -2.72% | 117,100 | 2447億163万 | +2.72% | 23.95 | 4.1 |
| 03/30 | 6,200 | 6,280 | 6,040 | 6,260 | -3.25% | 177,600 | 2515億3238万 | +6.17% | 24.62 | 4.21 |
| 03/27 | 6,400 | 6,500 | 6,210 | 6,470 | +7.83% | 274,700 | 2599億7037万 | +10.45% | 25.45 | 4.35 |
| 03/26 | 6,120 | 6,220 | 5,860 | 6,000 | -1.48% | 147,900 | 2410億8535万 | +3.27% | 23.6 | 4.03 |
| 03/25 | 5,940 | 6,190 | 5,910 | 6,090 | +4.28% | 138,000 | 2447億163万 | +5.36% | 23.95 | 4.09 |
| 03/24 | 5,960 | 5,980 | 5,810 | 5,840 | +0.34% | 108,100 | 2345億4252万 | +1.67% | 22.97 | 3.92 |
| 03/23 | 6,030 | 6,030 | 5,690 | 5,820 | -5.52% | 172,100 | 2337億3930万 | +1.64% | 22.89 | 3.91 |
| 03/19 | 6,320 | 6,380 | 6,150 | 6,160 | -3.9% | 107,300 | 2473億9417万 | +8.18% | 24.23 | 4.14 |
| 03/18 | 6,160 | 6,410 | 6,120 | 6,410 | +4.91% | 125,800 | 2574億3452万 | +13.98% | 25.21 | 4.31 |
| 03/17 | 6,200 | 6,290 | 6,090 | 6,110 | -2.55% | 114,700 | 2453億8610万 | +10.35% | 24.03 | 4.11 |
| 03/16 | 6,270 | 6,330 | 6,130 | 6,270 | 0% | 123,900 | 2518億1192万 | +14.86% | 24.66 | 4.21 |
| 03/13 | 6,220 | 6,330 | 6,160 | 6,270 | -0.32% | 157,100 | 2518億1192万 | +16.52% | 24.66 | 4.21 |
| 03/12 | 6,330 | 6,410 | 6,210 | 6,290 | -0.94% | 210,900 | 2526億1515万 | +18.68% | 24.74 | 4.23 |
| 03/11 | 6,160 | 6,480 | 6,100 | 6,350 | +4.61% | 285,400 | 2550億2483万 | +21.74% | 24.98 | 4.27 |
| 03/10 | 5,960 | 6,190 | 5,880 | 6,070 | +3.58% | 264,000 | 2437億7964万 | +18.25% | 23.88 | 4.08 |
| 03/09 | 5,850 | 5,910 | 5,700 | 5,860 | +1.03% | 224,000 | 2353億4575万 | +15.81% | 23.05 | 3.94 |
| 03/06 | 5,860 | 5,880 | 5,690 | 5,800 | -2.68% | 187,900 | 2329億3607万 | +15.98% | 22.81 | 3.9 |
| 03/05 | 5,850 | 6,210 | 5,830 | 5,960 | +5.11% | 429,300 | 2393億6189万 | +20.5% | 23.44 | 4.01 |
| 03/04 | 5,440 | 5,820 | 5,440 | 5,670 | +6.18% | 429,500 | 2277億1509万 | +16.05% | 22.3 | 3.81 |
| 03/03 | 5,610 | 5,610 | 5,300 | 5,340 | -5.82% | 182,600 | 2144億6183万 | +10.4% | 21 | 3.59 |
| 03/02 | 5,750 | 5,790 | 5,570 | 5,670 | -1.39% | 147,900 | 2277億1509万 | +18.2% | 22.3 | 3.81 |
| 02/27 | 5,650 | 5,750 | 5,470 | 5,750 | +9.11% | 349,200 | 2309億2800万 | +21.23% | 22.62 | 3.86 |
| 02/26 | 5,170 | 5,330 | 5,170 | 5,270 | +1.93% | 153,200 | 2116億5053万 | +12.49% | 20.73 | 3.54 |
| 02/25 | 5,230 | 5,300 | 5,160 | 5,170 | -1.15% | 107,800 | 2076億3439万 | +11.21% | 20.34 | 3.47 |
| 02/24 | 5,240 | 5,310 | 5,140 | 5,230 | -0.76% | 120,500 | 2100億4408万 | +13.33% | 20.57 | 3.51 |
| 02/20 | 5,340 | 5,490 | 5,250 | 5,270 | -0.94% | 171,300 | 2116億5053万 | +15.02% | 20.73 | 3.54 |
| 02/19 | 5,230 | 5,320 | 5,090 | 5,320 | +1.33% | 201,700 | 2136億5860万 | +16.92% | 20.93 | 3.58 |
| 02/18 | 5,340 | 5,350 | 5,200 | 5,250 | -0.38% | 180,400 | 2108億4730万 | +16.33% | 20.65 | 3.53 |
| 02/17 | 5,200 | 5,390 | 5,070 | 5,270 | +1.74% | 253,700 | 2116億5053万 | +17.48% | 20.73 | 3.54 |
| 02/16 | 5,430 | 5,450 | 5,120 | 5,180 | -3.72% | 326,100 | 2080億3601万 | +16.01% | 20.38 | 3.48 |
| 02/13 | 5,020 | 5,630 | 4,985 | 5,380 | +6.96% | 811,900 | 2160億6828万 | +21.01% | 21.16 | 3.62 |
| 02/12 | 5,000 | 5,080 | 4,715 | 5,030 | +14.32% | 1,027,500 | 2020億1180万 | +13.78% | 19.79 | 3.38 |
| 02/10 | 4,240 | 4,425 | 4,240 | 4,400 | +3.77% | 148,900 | 1767億1012万 | -0.41% | 17.31 | 2.96 |
| 02/09 | 4,180 | 4,270 | 4,155 | 4,240 | +1.56% | 118,900 | 1702億8430万 | -4.5% | 16.68 | 2.85 |
| 02/06 | 4,285 | 4,295 | 4,130 | 4,175 | -2.91% | 156,700 | 1676億7381万 | -6.37% | 16.42 | 2.81 |
| 02/05 | 4,240 | 4,320 | 4,205 | 4,300 | +1.3% | 104,200 | 1726億9398万 | -4.02% | 16.91 | 2.89 |
| 02/04 | 4,165 | 4,250 | 4,150 | 4,245 | +0.95% | 94,800 | 1704億8510万 | -5.65% | 16.7 | 2.85 |
| 02/03 | 4,280 | 4,315 | 4,165 | 4,205 | -1.75% | 122,800 | 1688億7865万 | -6.82% | 16.54 | 2.83 |
| 02/02 | 4,235 | 4,325 | 4,225 | 4,280 | +1.06% | 89,800 | 1718億9075万 | -5.58% | 16.84 | 2.88 |
| 01/30 | 4,355 | 4,355 | 4,205 | 4,235 | -3.42% | 137,700 | 1700億8349万 | -6.9% | 16.66 | 2.85 |
| 01/29 | 4,380 | 4,435 | 4,335 | 4,385 | -0.68% | 88,000 | 1761億770万 | -4.05% | 17.25 | 2.95 |
| 01/28 | 4,460 | 4,490 | 4,390 | 4,415 | -1.34% | 83,500 | 1773億1254万 | -3.73% | 17.37 | 2.97 |
| 01/27 | 4,480 | 4,505 | 4,340 | 4,475 | +0.9% | 151,600 | 1797億2222万 | -2.65% | 17.6 | 3.01 |
| 01/26 | 4,410 | 4,460 | 4,360 | 4,435 | +2.19% | 134,200 | 1781億1577万 | -3.67% | 17.44 | 2.98 |
| 01/23 | 4,305 | 4,395 | 4,305 | 4,340 | +0.46% | 116,800 | 1743億44万 | -6% | 17.07 | 2.92 |
| 01/22 | 4,270 | 4,355 | 4,120 | 4,320 | +0.23% | 196,700 | 1734億9721万 | -6.96% | 16.99 | 2.9 |
| 01/21 | 4,290 | 4,330 | 4,270 | 4,310 | -1.49% | 135,000 | 1730億9559万 | -7.53% | 16.95 | 2.9 |
| 01/20 | 4,390 | 4,435 | 4,320 | 4,375 | +1.27% | 166,600 | 1757億609万 | -6.44% | 17.21 | 2.94 |
| 01/19 | 4,350 | 4,355 | 4,260 | 4,320 | -1.59% | 133,400 | 1734億9721万 | -7.99% | 16.99 | 2.9 |
| 01/16 | 4,470 | 4,470 | 4,290 | 4,390 | -1.79% | 160,800 | 1763億851万 | -6.97% | 17.27 | 2.95 |
| 01/15 | 4,400 | 4,470 | 4,365 | 4,470 | +1.48% | 126,700 | 1795億2142万 | -5.82% | 17.58 | 3 |
| 01/14 | 4,575 | 4,580 | 4,405 | 4,405 | -3.61% | 197,100 | 1769億1093万 | -7.54% | 17.33 | 2.96 |
| 01/13 | 4,800 | 4,800 | 4,570 | 4,570 | -3.69% | 227,800 | 1835億3756万 | -4.27% | 17.98 | 3.07 |
| 01/09 | 4,695 | 4,805 | 4,680 | 4,745 | +1.06% | 104,800 | 1905億6580万 | -0.67% | 18.66 | 3.19 |
| 01/08 | 4,730 | 4,765 | 4,645 | 4,695 | -1.68% | 150,700 | 1885億5773万 | -1.43% | 18.47 | 3.16 |
| 01/07 | 4,880 | 4,885 | 4,720 | 4,775 | -3.44% | 238,600 | 1917億7064万 | +0.57% | 18.78 | 3.21 |
| 01/06 | 4,960 | 5,050 | 4,905 | 4,945 | +0.1% | 202,200 | 1985億9808万 | +4.37% | 19.45 | 3.32 |
| 01/05 | 4,755 | 4,940 | 4,725 | 4,940 | +4.44% | 229,800 | 1983億9727万 | +4.59% | 19.43 | 3.32 |
| 2025 | ||||||||||
| 12/30 | 4,780 | 4,800 | 4,700 | 4,730 | +0.96% | 141,300 | 1899億6338万 | +0.53% | 18.61 | 3.45 |
| 12/29 | 4,770 | 4,815 | 4,650 | 4,685 | -1.88% | 183,500 | 1881億5612万 | +0.21% | 18.43 | 3.42 |
| 12/26 | 4,680 | 4,820 | 4,655 | 4,775 | +3.58% | 203,500 | 1917億7064万 | +2.38% | 18.78 | 3.49 |
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 | |
| 2018年 9月期 | 8,120 7/12 | 6,020 8/16 | 8,192,200 7/10 | 3137億9740万 | 2388億7360万 | +6.75% 9/20 | -19.41% 10/26 |
| 2019年 9月期 | 7,090 12/3 11/29 | 911 8/15 | 2,771,300 4/2 | 2813億3120万 | 361億9394万 | +15.42% 11/28 | -39.93% 2/18 |
| 2020年 9月期 | 1,614 9/24 | 463 3/13 | 2,390,400 9/1 | 641億2910万 | 183億9639万 | +54.51% 8/24 | -30.59% 3/13 |
| 2021年 9月期 | 2,234 6/28 | 1,085 1/5 | 1,930,400 11/13 | 887億8342万 | 431億1254万 | +30.79% 2/12 | -21.38% 8/17 |
| 2022年 9月期 | 1,690 10/4 | 1,100 5/13 | 688,800 5/12 | 671億6382万 | 437億2712万 | +17.78% 2/17 | -24.1% 5/12 |
| 2023年 9月期 | 1,677 9/13 | 1,068 11/10 | 351,900 5/11 | 672億3490万 | 428億788万 | +11.18% 5/12 | -13.2% 10/11 |
| 2024年 9月期 | 1,651 3/27 | 1,312 10/12 | 214,100 2/7 | 662億389万 | 526億748万 | +8.68% 2/9 | -7.66% 8/5 |
| 2025年 9月期 | 5,320 9/19 | 1,456 10/28 10/25 | 1,024,800 3/11 | 2133億9832万 | 583億9073万 | +29.25% 3/13 | -22.8% 12/17 |
| 最新 | 7,500 2026/5/29 | 187,100 | 3013億5669万 | +14.89% 6,528 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- -84%（0.16倍）
- 2020/12/30 vs 2019/12/30
- 30%（1.3倍）
- 2021/12/30 vs 2020/12/30
- 30%（1.3倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- 6%（1.06倍）
- 2024/12/30 vs 2023/12/29
- 43%（1.43倍）
- 2025/12/30 vs 2024/12/30
- 126%（2.26倍）
- 2026/05/29 vs 2025/12/30
- 59%（1.59倍）
- 過去安値
463円（2020/03/13） - 1520%（16.2倍）
7,500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。
