MTG（7806）の株価チャート
株価
3/27
- 前日 (3/26)
- 6,000
- 始値
- 6,400
- 高値
- 6,500
- 安値
- 6,210
- 終値 +7.83%
- 6,470
- 出来高 +85.73%
- 274,700
乖離率
- 株価（5日）
移動平均値 - +7.05%
6,044 - 株価（25日）
移動平均値 - +10.45%
5,858 - 出来高（5日）
移動平均値 - +63.36%
168,160
2025/10/28～2026/03/27
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 | ||||||||||
| 03/27 | 6,400 | 6,500 | 6,210 | 6,470 | +7.83% | 274,700 | 2599億7037万 | +10.45% | 26.79 | 4.73 |
| 03/26 | 6,120 | 6,220 | 5,860 | 6,000 | -1.48% | 147,900 | 2410億8535万 | +3.27% | 24.84 | 4.38 |
| 03/25 | 5,940 | 6,190 | 5,910 | 6,090 | +4.28% | 138,000 | 2447億163万 | +5.36% | 25.21 | 4.45 |
| 03/24 | 5,960 | 5,980 | 5,810 | 5,840 | +0.34% | 108,100 | 2345億4252万 | +1.67% | 24.18 | 4.27 |
| 03/23 | 6,030 | 6,030 | 5,690 | 5,820 | -5.52% | 172,100 | 2337億3930万 | +1.64% | 24.09 | 4.25 |
| 03/19 | 6,320 | 6,380 | 6,150 | 6,160 | -3.9% | 107,300 | 2473億9417万 | +8.18% | 25.5 | 4.5 |
| 03/18 | 6,160 | 6,410 | 6,120 | 6,410 | +4.91% | 125,800 | 2574億3452万 | +13.98% | 26.54 | 4.68 |
| 03/17 | 6,200 | 6,290 | 6,090 | 6,110 | -2.55% | 114,700 | 2453億8610万 | +10.35% | 25.3 | 4.46 |
| 03/16 | 6,270 | 6,330 | 6,130 | 6,270 | 0% | 123,900 | 2518億1192万 | +14.86% | 25.96 | 4.58 |
| 03/13 | 6,220 | 6,330 | 6,160 | 6,270 | -0.32% | 157,100 | 2518億1192万 | +16.52% | 25.96 | 4.58 |
| 03/12 | 6,330 | 6,410 | 6,210 | 6,290 | -0.94% | 210,900 | 2526億1515万 | +18.68% | 26.04 | 4.6 |
| 03/11 | 6,160 | 6,480 | 6,100 | 6,350 | +4.61% | 285,400 | 2550億2483万 | +21.74% | 26.29 | 4.64 |
| 03/10 | 5,960 | 6,190 | 5,880 | 6,070 | +3.58% | 264,000 | 2437億7964万 | +18.25% | 25.13 | 4.44 |
| 03/09 | 5,850 | 5,910 | 5,700 | 5,860 | +1.03% | 224,000 | 2353億4575万 | +15.81% | 24.26 | 4.28 |
| 03/06 | 5,860 | 5,880 | 5,690 | 5,800 | -2.68% | 187,900 | 2329億3607万 | +15.98% | 24.01 | 4.24 |
| 03/05 | 5,850 | 6,210 | 5,830 | 5,960 | +5.11% | 429,300 | 2393億6189万 | +20.5% | 24.67 | 4.35 |
| 03/04 | 5,440 | 5,820 | 5,440 | 5,670 | +6.18% | 429,500 | 2277億1509万 | +16.05% | 23.47 | 4.14 |
| 03/03 | 5,610 | 5,610 | 5,300 | 5,340 | -5.82% | 182,600 | 2144億6183万 | +10.4% | 22.11 | 3.9 |
| 03/02 | 5,750 | 5,790 | 5,570 | 5,670 | -1.39% | 147,900 | 2277億1509万 | +18.2% | 23.47 | 4.14 |
| 02/27 | 5,650 | 5,750 | 5,470 | 5,750 | +9.11% | 349,200 | 2309億2800万 | +21.23% | 23.8 | 4.2 |
| 02/26 | 5,170 | 5,330 | 5,170 | 5,270 | +1.93% | 153,200 | 2116億5053万 | +12.49% | 21.82 | 3.85 |
| 02/25 | 5,230 | 5,300 | 5,160 | 5,170 | -1.15% | 107,800 | 2076億3439万 | +11.21% | 21.4 | 3.78 |
| 02/24 | 5,240 | 5,310 | 5,140 | 5,230 | -0.76% | 120,500 | 2100億4408万 | +13.33% | 21.65 | 3.82 |
| 02/20 | 5,340 | 5,490 | 5,250 | 5,270 | -0.94% | 171,300 | 2116億5053万 | +15.02% | 21.82 | 3.85 |
| 02/19 | 5,230 | 5,320 | 5,090 | 5,320 | +1.33% | 201,700 | 2136億5860万 | +16.92% | 22.02 | 3.89 |
| 02/18 | 5,340 | 5,350 | 5,200 | 5,250 | -0.38% | 180,400 | 2108億4730万 | +16.33% | 21.73 | 3.84 |
| 02/17 | 5,200 | 5,390 | 5,070 | 5,270 | +1.74% | 253,700 | 2116億5053万 | +17.48% | 21.82 | 3.85 |
| 02/16 | 5,430 | 5,450 | 5,120 | 5,180 | -3.72% | 326,100 | 2080億3601万 | +16.01% | 21.44 | 3.78 |
| 02/13 | 5,020 | 5,630 | 4,985 | 5,380 | +6.96% | 811,900 | 2160億6828万 | +21.01% | 22.27 | 3.93 |
| 02/12 | 5,000 | 5,080 | 4,715 | 5,030 | +14.32% | 1,027,500 | 2020億1180万 | +13.78% | 20.82 | 3.68 |
| 02/10 | 4,240 | 4,425 | 4,240 | 4,400 | +3.77% | 148,900 | 1767億1012万 | -0.41% | 18.22 | 3.21 |
| 02/09 | 4,180 | 4,270 | 4,155 | 4,240 | +1.56% | 118,900 | 1702億8430万 | -4.5% | 17.55 | 3.1 |
| 02/06 | 4,285 | 4,295 | 4,130 | 4,175 | -2.91% | 156,700 | 1676億7381万 | -6.37% | 17.28 | 3.05 |
| 02/05 | 4,240 | 4,320 | 4,205 | 4,300 | +1.3% | 104,200 | 1726億9398万 | -4.02% | 17.8 | 3.14 |
| 02/04 | 4,165 | 4,250 | 4,150 | 4,245 | +0.95% | 94,800 | 1704億8510万 | -5.65% | 17.57 | 3.1 |
| 02/03 | 4,280 | 4,315 | 4,165 | 4,205 | -1.75% | 122,800 | 1688億7865万 | -6.82% | 17.41 | 3.07 |
| 02/02 | 4,235 | 4,325 | 4,225 | 4,280 | +1.06% | 89,800 | 1718億9075万 | -5.58% | 17.72 | 3.13 |
| 01/30 | 4,355 | 4,355 | 4,205 | 4,235 | -3.42% | 137,700 | 1700億8349万 | -6.9% | 17.53 | 3.09 |
| 01/29 | 4,380 | 4,435 | 4,335 | 4,385 | -0.68% | 88,000 | 1761億770万 | -4.05% | 18.15 | 3.2 |
| 01/28 | 4,460 | 4,490 | 4,390 | 4,415 | -1.34% | 83,500 | 1773億1254万 | -3.73% | 18.28 | 3.23 |
| 01/27 | 4,480 | 4,505 | 4,340 | 4,475 | +0.9% | 151,600 | 1797億2222万 | -2.65% | 18.53 | 3.27 |
| 01/26 | 4,410 | 4,460 | 4,360 | 4,435 | +2.19% | 134,200 | 1781億1577万 | -3.67% | 18.36 | 3.24 |
| 01/23 | 4,305 | 4,395 | 4,305 | 4,340 | +0.46% | 116,800 | 1743億44万 | -6% | 17.97 | 3.17 |
| 01/22 | 4,270 | 4,355 | 4,120 | 4,320 | +0.23% | 196,700 | 1734億9721万 | -6.96% | 17.88 | 3.16 |
| 01/21 | 4,290 | 4,330 | 4,270 | 4,310 | -1.49% | 135,000 | 1730億9559万 | -7.53% | 17.84 | 3.15 |
| 01/20 | 4,390 | 4,435 | 4,320 | 4,375 | +1.27% | 166,600 | 1757億609万 | -6.44% | 18.11 | 3.2 |
| 01/19 | 4,350 | 4,355 | 4,260 | 4,320 | -1.59% | 133,400 | 1734億9721万 | -7.99% | 17.88 | 3.16 |
| 01/16 | 4,470 | 4,470 | 4,290 | 4,390 | -1.79% | 160,800 | 1763億851万 | -6.97% | 18.17 | 3.21 |
| 01/15 | 4,400 | 4,470 | 4,365 | 4,470 | +1.48% | 126,700 | 1795億2142万 | -5.82% | 18.51 | 3.27 |
| 01/14 | 4,575 | 4,580 | 4,405 | 4,405 | -3.61% | 197,100 | 1769億1093万 | -7.54% | 18.24 | 3.22 |
| 01/13 | 4,800 | 4,800 | 4,570 | 4,570 | -3.69% | 227,800 | 1835億3756万 | -4.27% | 18.92 | 3.34 |
| 01/09 | 4,695 | 4,805 | 4,680 | 4,745 | +1.06% | 104,800 | 1905億6580万 | -0.67% | 19.64 | 3.47 |
| 01/08 | 4,730 | 4,765 | 4,645 | 4,695 | -1.68% | 150,700 | 1885億5773万 | -1.43% | 19.44 | 3.43 |
| 01/07 | 4,880 | 4,885 | 4,720 | 4,775 | -3.44% | 238,600 | 1917億7064万 | +0.57% | 19.77 | 3.49 |
| 01/06 | 4,960 | 5,050 | 4,905 | 4,945 | +0.1% | 202,200 | 1985億9808万 | +4.37% | 20.47 | 3.61 |
| 01/05 | 4,755 | 4,940 | 4,725 | 4,940 | +4.44% | 229,800 | 1983億9727万 | +4.59% | 20.45 | 3.61 |
| 2025 | ||||||||||
| 12/30 | 4,780 | 4,800 | 4,700 | 4,730 | +0.96% | 141,300 | 1899億6338万 | +0.53% | 19.58 | 3.45 |
| 12/29 | 4,770 | 4,815 | 4,650 | 4,685 | -1.88% | 183,500 | 1881億5612万 | +0.21% | 19.4 | 3.42 |
| 12/26 | 4,680 | 4,820 | 4,655 | 4,775 | +3.58% | 203,500 | 1917億7064万 | +2.38% | 19.77 | 3.49 |
| 12/25 | 4,685 | 4,735 | 4,580 | 4,610 | -1.71% | 168,700 | 1851億4401万 | -0.8% | 19.09 | 3.37 |
| 12/24 | 4,700 | 4,785 | 4,675 | 4,690 | 0% | 146,000 | 1883億5692万 | +0.8% | 19.42 | 3.43 |
| 12/23 | 4,760 | 4,785 | 4,650 | 4,690 | -1.68% | 105,600 | 1883億5692万 | +0.77% | 19.42 | 3.43 |
| 12/22 | 4,810 | 4,825 | 4,670 | 4,770 | +0.1% | 119,200 | 1914億2691万 | +2.47% | 19.75 | 3.48 |
| 12/19 | 4,690 | 4,805 | 4,660 | 4,765 | +1.6% | 178,100 | 1912億2625万 | +2.23% | 19.73 | 3.48 |
| 12/18 | 4,700 | 4,755 | 4,650 | 4,690 | +0.64% | 91,400 | 1882億1639万 | +0.56% | 19.42 | 3.42 |
| 12/17 | 4,710 | 4,720 | 4,555 | 4,660 | -2.2% | 135,600 | 1870億1245万 | +0.19% | 19.29 | 3.4 |
| 12/16 | 4,930 | 4,950 | 4,765 | 4,765 | -4.32% | 171,200 | 1912億2625万 | +3.34% | 19.73 | 3.48 |
| 12/15 | 4,835 | 5,050 | 4,800 | 4,980 | +4.51% | 252,800 | 1998億5451万 | +8.95% | 20.62 | 3.63 |
| 12/12 | 4,710 | 4,890 | 4,710 | 4,765 | +1.6% | 188,300 | 1912億2625万 | +5.4% | 19.73 | 3.48 |
| 12/11 | 4,835 | 4,860 | 4,685 | 4,690 | -3.3% | 149,900 | 1882億1639万 | +4.8% | 19.42 | 3.42 |
| 12/10 | 4,875 | 4,925 | 4,810 | 4,850 | -1.32% | 167,500 | 1946億3742万 | +9.43% | 20.08 | 3.54 |
| 12/09 | 5,070 | 5,250 | 4,800 | 4,915 | -3.06% | 349,900 | 1972億4596万 | +12.16% | 20.35 | 3.59 |
| 12/08 | 4,935 | 5,140 | 4,930 | 5,070 | +2.74% | 489,000 | 2034億6633万 | +16.96% | 20.99 | 3.7 |
| 12/05 | 4,700 | 4,945 | 4,635 | 4,935 | +6.36% | 409,200 | 1980億4859万 | +15.3% | 20.43 | 3.6 |
| 12/04 | 4,695 | 4,830 | 4,590 | 4,640 | -0.22% | 268,200 | 1862億982万 | +9.69% | 19.21 | 3.39 |
| 12/03 | 4,350 | 4,735 | 4,325 | 4,650 | +5.56% | 341,200 | 1866億1114万 | +10.82% | 19.25 | 3.39 |
| 12/02 | 4,400 | 4,545 | 4,345 | 4,405 | +2.44% | 283,600 | 1767億7894万 | +5.71% | 18.24 | 3.21 |
| 12/01 | 4,465 | 4,465 | 4,270 | 4,300 | -5.18% | 172,300 | 1725億6514万 | +3.69% | 17.8 | 3.14 |
| 11/28 | 4,600 | 4,680 | 4,495 | 4,535 | -0.77% | 184,300 | 1819億9602万 | +9.73% | 18.77 | 3.31 |
| 11/27 | 4,465 | 4,595 | 4,410 | 4,570 | +1.78% | 264,400 | 1834億62万 | +11.17% | 18.92 | 3.33 |
| 11/26 | 4,220 | 4,495 | 4,150 | 4,490 | +13.1% | 475,400 | 1801億9011万 | +9.94% | 18.59 | 3.28 |
| 11/25 | 4,450 | 4,450 | 3,955 | 3,970 | -10.38% | 363,000 | 1593億2176万 | -2.46% | 16.44 | 2.9 |
| 11/21 | 4,280 | 4,470 | 4,210 | 4,430 | +2.19% | 283,000 | 1777億8222万 | +8.95% | 18.34 | 3.23 |
| 11/20 | 4,785 | 4,785 | 4,335 | 4,335 | -9.12% | 335,100 | 1739億6974万 | +7.09% | 17.95 | 3.16 |
| 11/19 | 4,755 | 4,875 | 4,645 | 4,770 | +1.06% | 329,900 | 1914億2691万 | +18.22% | 19.75 | 3.48 |
| 11/18 | 4,760 | 4,850 | 4,625 | 4,720 | +0.53% | 244,500 | 1894億2034万 | +17.79% | 19.54 | 3.44 |
| 11/17 | 4,715 | 4,825 | 4,575 | 4,695 | -4.57% | 470,900 | 1884億1705万 | +17.82% | 19.44 | 3.43 |
| 11/14 | 4,800 | 5,130 | 4,775 | 4,920 | +1.55% | 968,900 | 1974億4662万 | +24.18% | 20.37 | 3.59 |
| 11/13 | 4,720 | 5,070 | 4,675 | 4,845 | +10.87% | 1,670,200 | 1944億3676万 | +23.13% | 20.06 | 3.54 |
| 11/12 | 4,370 | 4,370 | 4,240 | 4,370 | +19.07% | 624,700 | 1753億7434万 | +11.74% | 18.09 | 3.19 |
| 11/11 | 3,770 | 3,790 | 3,640 | 3,670 | -2.26% | 316,300 | 1472億8234万 | -6.19% | 15.19 | 2.68 |
| 11/10 | 3,740 | 3,795 | 3,670 | 3,755 | +0.67% | 243,100 | 1506億9351万 | -4.7% | 15.55 | 2.74 |
| 11/07 | 3,620 | 3,760 | 3,605 | 3,730 | +3.04% | 166,000 | 1496億9022万 | -5.88% | 15.44 | 2.72 |
| 11/06 | 3,620 | 3,650 | 3,565 | 3,620 | +0.56% | 101,900 | 1452億7576万 | -9.36% | 14.99 | 2.64 |
| 11/05 | 3,605 | 3,625 | 3,500 | 3,600 | -0.55% | 202,100 | 1444億7314万 | -10.8% | 14.9 | 2.63 |
| 11/04 | 3,680 | 3,680 | 3,570 | 3,620 | -2.69% | 195,400 | 1452億7576万 | -11.49% | 14.99 | 2.64 |
| 10/31 | 3,705 | 3,760 | 3,675 | 3,720 | +0.27% | 120,600 | 1492億8891万 | -10.3% | 15.4 | 2.71 |
| 10/30 | 3,665 | 3,720 | 3,655 | 3,710 | +1.09% | 152,000 | 1488億8759万 | -11.54% | 15.36 | 2.71 |
| 10/29 | 3,750 | 3,765 | 3,670 | 3,670 | -3.29% | 196,500 | 1472億8234万 | -13.48% | 15.19 | 2.68 |
| 10/28 | 3,900 | 3,900 | 3,775 | 3,795 | -3.31% | 247,800 | 1522億9876万 | -11.62% | 15.71 | 2.77 |
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 | 6,470 2026/3/27 | 274,700 | 2599億7037万 | +10.45% 5,858 | |||
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）
- 2026/03/27 vs 2025/12/30
- 37%（1.37倍）
- 過去安値
463円（2020/03/13） - 1297%（13.97倍）
6,470円（3/27）
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。
