- 7806
- 2026/09/25
- 時価
- 3377億円
- PER 予
- 30.05倍
- 2018年以降
- 赤字-69.47倍
（2018-2025年） - PBR
- 5.47倍
- 2018年以降
- 0.55-8.91倍
（2018-2025年） - 配当 予
- 0.44%
- ROE 予
- 18.21%
- ROA 予
- 10.58%
- 資料
- Link
- CSV,JSON
MTG（7806）の株価チャート
株価
9/25
- 前日 (9/24)
- 8,170
- 始値
- 8,250
- 高値
- 8,520
- 安値
- 8,150
- 終値 +2.82%
- 8,400
- 出来高 +62.25%
- 199,400
乖離率
- 株価（5日）
移動平均値 - +5.16%
7,988 - 株価（25日）
移動平均値 - +0.26%
8,378 - 出来高（5日）
移動平均値 - +15.34%
172,880
2026/04/28～2026/09/25
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 | ||||||||||
| 09/25 | 8,250 | 8,520 | 8,150 | 8,400 | +2.82% | 199,400 | - | +0.26% | - | - |
| 09/24 | 8,020 | 8,190 | 7,910 | 8,170 | +1.74% | 122,900 | - | -2.24% | - | - |
| 09/18 | 7,870 | 8,090 | 7,770 | 8,030 | +2.16% | 152,800 | - | -3.94% | - | - |
| 09/17 | 7,550 | 7,920 | 7,550 | 7,860 | +5.08% | 154,500 | - | -6.01% | - | - |
| 09/16 | 7,920 | 7,920 | 7,400 | 7,480 | -6.03% | 234,800 | - | -10.65% | - | - |
| 09/15 | 7,870 | 8,040 | 7,800 | 7,960 | +1.79% | 137,700 | - | -5.24% | - | - |
| 09/14 | 7,620 | 7,860 | 7,570 | 7,820 | +2.22% | 94,900 | - | -6.9% | - | - |
| 09/11 | 7,850 | 7,860 | 7,600 | 7,650 | -3.77% | 167,500 | - | -9.08% | - | - |
| 09/10 | 8,230 | 8,300 | 7,880 | 7,950 | -3.87% | 173,300 | - | -5.55% | - | - |
| 09/09 | 8,230 | 8,390 | 8,150 | 8,270 | +0.49% | 117,000 | - | -1.54% | - | - |
| 09/08 | 8,130 | 8,490 | 8,120 | 8,230 | +0.73% | 158,000 | - | -1.6% | - | - |
| 09/07 | 8,100 | 8,300 | 7,960 | 8,170 | -2.74% | 280,800 | - | -2.12% | - | - |
| 09/04 | 8,300 | 8,470 | 8,130 | 8,400 | +1.69% | 151,600 | - | +0.9% | - | - |
| 09/03 | 8,500 | 8,540 | 8,160 | 8,260 | -2.82% | 206,200 | - | -0.19% | - | - |
| 09/02 | 9,000 | 9,050 | 8,470 | 8,500 | -6.39% | 257,800 | - | +3.18% | - | - |
| 09/01 | 9,100 | 9,250 | 8,980 | 9,080 | -1.52% | 101,500 | - | +10.75% | - | - |
| 08/31 | 9,200 | 9,350 | 9,180 | 9,220 | -0.32% | 120,200 | - | +13.27% | - | - |
| 08/28 | 8,910 | 9,360 | 8,870 | 9,250 | +3.47% | 169,500 | - | +14.51% | - | - |
| 08/27 | 9,200 | 9,290 | 8,900 | 8,940 | -1.65% | 175,600 | - | +11.47% | - | - |
| 08/26 | 9,400 | 9,400 | 8,950 | 9,090 | +1.22% | 182,200 | - | +14.07% | - | - |
| 08/25 | 8,570 | 9,020 | 8,510 | 8,980 | +5.52% | 203,200 | - | +13.36% | - | - |
| 08/24 | 8,700 | 8,700 | 8,370 | 8,510 | -1.96% | 113,600 | - | +8.26% | - | - |
| 08/21 | 8,590 | 8,770 | 8,530 | 8,680 | +0.46% | 148,100 | - | +10.63% | - | - |
| 08/20 | 8,000 | 8,640 | 8,000 | 8,640 | +9.37% | 284,100 | - | +10.67% | - | - |
| 08/19 | 7,820 | 7,980 | 7,700 | 7,900 | +0.25% | 108,900 | - | +1.87% | - | - |
| 08/18 | 8,170 | 8,280 | 7,880 | 7,880 | -4.25% | 148,800 | - | +1.94% | - | - |
| 08/17 | 8,270 | 8,400 | 8,040 | 8,230 | +1.23% | 110,300 | - | +6.66% | - | - |
| 08/14 | 8,130 | 8,240 | 8,070 | 8,130 | +0.49% | 108,500 | - | +5.78% | - | - |
| 08/13 | 8,200 | 8,370 | 8,020 | 8,090 | -1.1% | 133,000 | - | +5.27% | - | - |
| 08/12 | 8,100 | 8,220 | 8,050 | 8,180 | +2.76% | 127,100 | - | +6.41% | - | - |
| 08/10 | 8,050 | 8,180 | 7,910 | 7,960 | -2.57% | 100,900 | - | +3.56% | - | - |
| 08/07 | 7,660 | 8,190 | 7,520 | 8,170 | +5.97% | 187,600 | - | +6.23% | - | - |
| 08/06 | 7,500 | 7,970 | 7,450 | 7,710 | +2.66% | 273,500 | - | +0.4% | - | - |
| 08/05 | 7,850 | 7,940 | 7,120 | 7,510 | +1.49% | 407,200 | - | -2.1% | - | - |
| 08/04 | 7,850 | 7,850 | 7,400 | 7,400 | -5.13% | 194,600 | - | -3.51% | - | - |
| 08/03 | 7,610 | 7,840 | 7,350 | 7,800 | +2.5% | 105,800 | - | +1.69% | - | - |
| 07/31 | 7,290 | 7,710 | 7,170 | 7,610 | +5.99% | 133,800 | - | -0.51% | - | - |
| 07/30 | 7,300 | 7,380 | 7,140 | 7,180 | -1.64% | 105,700 | - | -6.06% | - | - |
| 07/29 | 7,630 | 7,660 | 7,110 | 7,300 | -3.05% | 158,500 | - | -4.6% | - | - |
| 07/28 | 7,590 | 7,690 | 7,510 | 7,530 | -1.05% | 62,600 | - | -1.62% | - | - |
| 07/27 | 7,680 | 7,720 | 7,480 | 7,610 | -0.78% | 89,900 | - | -0.65% | - | - |
| 07/24 | 7,690 | 7,800 | 7,600 | 7,670 | -1.67% | 71,500 | - | +0.1% | - | - |
| 07/23 | 7,670 | 7,880 | 7,560 | 7,800 | +1.69% | 90,300 | - | +1.81% | - | - |
| 07/22 | 7,990 | 7,990 | 7,670 | 7,670 | -3.03% | 74,400 | - | +0.38% | - | - |
| 07/21 | 7,590 | 8,030 | 7,420 | 7,910 | +6.03% | 122,700 | - | +3.74% | - | - |
| 07/17 | 7,980 | 7,980 | 7,310 | 7,460 | -8.24% | 183,900 | - | -1.74% | - | - |
| 07/16 | 7,710 | 8,210 | 7,710 | 8,130 | +5.58% | 183,700 | - | +7.31% | - | - |
| 07/15 | 7,400 | 7,730 | 7,230 | 7,700 | +4.9% | 126,000 | - | +2.16% | - | - |
| 07/14 | 7,230 | 7,440 | 7,230 | 7,340 | +0.96% | 82,000 | - | -2.26% | - | - |
| 07/13 | 7,480 | 7,720 | 7,230 | 7,270 | -3.71% | 136,700 | - | -3.01% | - | - |
| 07/10 | 7,550 | 7,680 | 7,320 | 7,550 | +1.07% | 128,000 | - | +1% | - | - |
| 07/09 | 8,000 | 8,080 | 7,460 | 7,470 | -7.78% | 183,900 | - | +0.34% | - | - |
| 07/08 | 8,000 | 8,110 | 7,860 | 8,100 | -0.61% | 79,600 | - | +9.25% | - | - |
| 07/07 | 8,100 | 8,270 | 8,060 | 8,150 | +0.12% | 59,500 | - | +10.46% | - | - |
| 07/06 | 8,140 | 8,200 | 8,030 | 8,140 | +0.49% | 68,300 | - | +11.07% | - | - |
| 07/03 | 8,230 | 8,380 | 7,960 | 8,100 | +3.05% | 218,100 | - | +10.94% | - | - |
| 07/02 | 7,530 | 8,000 | 7,530 | 7,860 | +4.52% | 135,400 | - | +8.01% | - | - |
| 07/01 | 7,410 | 7,580 | 7,340 | 7,520 | +0.8% | 92,900 | - | +3.58% | - | - |
| 06/30 | 7,540 | 7,550 | 7,370 | 7,460 | +0.4% | 104,500 | - | +3.05% | - | - |
| 06/29 | 7,300 | 7,480 | 7,200 | 7,430 | +2.34% | 75,800 | - | +2.92% | - | - |
| 06/26 | 7,420 | 7,490 | 7,190 | 7,260 | -2.81% | 103,500 | - | +1.14% | - | - |
| 06/25 | 7,540 | 7,610 | 7,410 | 7,470 | +1.08% | 64,600 | - | +4.68% | - | - |
| 06/24 | 7,480 | 7,480 | 7,270 | 7,390 | +0.41% | 56,600 | - | +4.17% | - | - |
| 06/23 | 7,700 | 7,700 | 7,320 | 7,360 | -4.17% | 105,700 | - | +4.34% | - | - |
| 06/22 | 7,650 | 7,740 | 7,540 | 7,680 | +0.39% | 70,600 | - | +9.34% | - | - |
| 06/19 | 7,680 | 7,780 | 7,560 | 7,650 | 0% | 100,700 | - | +9.77% | - | - |
| 06/18 | 7,400 | 7,790 | 7,370 | 7,650 | +4.65% | 149,800 | - | +10.37% | - | - |
| 06/17 | 7,260 | 7,410 | 7,150 | 7,310 | +0.69% | 101,100 | - | +5.76% | - | - |
| 06/16 | 7,110 | 7,260 | 7,030 | 7,260 | +2.25% | 70,700 | - | +5.39% | - | - |
| 06/15 | 7,020 | 7,110 | 6,940 | 7,100 | +0.57% | 81,300 | - | +3.45% | - | - |
| 06/12 | 7,250 | 7,350 | 6,970 | 7,060 | -1.12% | 76,100 | - | +3.22% | - | - |
| 06/11 | 6,870 | 7,200 | 6,800 | 7,140 | +1.71% | 123,300 | - | +4.86% | - | - |
| 06/10 | 7,070 | 7,140 | 6,930 | 7,020 | +0.14% | 81,800 | - | +3.59% | - | - |
| 06/09 | 6,770 | 7,070 | 6,710 | 7,010 | +4.16% | 120,300 | - | +4.01% | - | - |
| 06/08 | 6,760 | 6,860 | 6,680 | 6,730 | -1.03% | 94,500 | - | +0.58% | - | - |
| 06/05 | 6,850 | 7,020 | 6,750 | 6,800 | +1.49% | 98,400 | - | +2.1% | - | - |
| 06/04 | 7,080 | 7,170 | 6,650 | 6,700 | -6.94% | 179,500 | - | +1.12% | - | - |
| 06/03 | 7,110 | 7,260 | 7,000 | 7,200 | +3.9% | 148,300 | - | +8.94% | - | - |
| 06/02 | 7,500 | 7,500 | 6,880 | 6,930 | -6.85% | 138,500 | - | +5.38% | - | - |
| 06/01 | 7,500 | 7,580 | 7,320 | 7,440 | -0.8% | 110,800 | - | +13.36% | - | - |
| 05/29 | 7,430 | 7,600 | 7,310 | 7,500 | +0.81% | 187,100 | - | +14.89% | - | - |
| 05/28 | 7,000 | 7,490 | 7,000 | 7,440 | +6.44% | 210,800 | - | +14.6% | - | - |
| 05/27 | 7,050 | 7,310 | 6,970 | 6,990 | +0.43% | 159,600 | - | +8.24% | - | - |
| 05/26 | 6,750 | 7,120 | 6,660 | 6,960 | +8.92% | 255,800 | - | +8.11% | - | - |
| 05/25 | 6,320 | 6,390 | 6,260 | 6,390 | +2.73% | 93,500 | - | -0.39% | - | - |
| 05/22 | 6,390 | 6,420 | 6,150 | 6,220 | -2.96% | 116,000 | - | -2.99% | - | - |
| 05/21 | 6,560 | 6,560 | 6,300 | 6,410 | +0.16% | 78,400 | - | +0.06% | - | - |
| 05/20 | 6,630 | 6,790 | 6,340 | 6,400 | -3.32% | 143,600 | - | +0.11% | - | - |
| 05/19 | 6,390 | 6,650 | 6,210 | 6,620 | +5.25% | 172,400 | - | +3.76% | - | - |
| 05/18 | 6,710 | 6,720 | 6,240 | 6,290 | -6.26% | 156,700 | - | -1.21% | - | - |
| 05/15 | 7,050 | 7,200 | 6,620 | 6,710 | -6.55% | 202,300 | - | +5.5% | - | - |
| 05/14 | 6,780 | 7,310 | 6,760 | 7,180 | +6.85% | 335,000 | - | +13.32% | - | - |
| 05/13 | 6,600 | 6,930 | 6,540 | 6,720 | +1.66% | 335,500 | - | +6.6% | - | - |
| 05/12 | 6,490 | 6,820 | 6,080 | 6,610 | +1.38% | 641,700 | - | +5.05% | - | - |
| 05/11 | 6,390 | 6,530 | 6,280 | 6,520 | +3.66% | 261,500 | - | +3.77% | - | - |
| 05/08 | 6,250 | 6,400 | 6,160 | 6,290 | -0.94% | 99,300 | - | +0.38% | - | - |
| 05/07 | 6,250 | 6,360 | 6,050 | 6,350 | +4.1% | 173,800 | - | +1.36% | - | - |
| 05/01 | 5,810 | 6,120 | 5,800 | 6,100 | +5.72% | 124,500 | - | -2.71% | - | - |
| 04/30 | 5,890 | 5,890 | 5,720 | 5,770 | -3.03% | 114,900 | - | -7.92% | - | - |
| 04/28 | 5,940 | 5,990 | 5,910 | 5,950 | -0.17% | 76,700 | - | -5.22% | - | - |
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 | 8,400 2026/9/25 | 199,400 | 3377億425万 | +0.26% 8,378 | |||
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）
- 2026/09/25 vs 2025/12/30
- 78%（1.78倍）
- 過去安値
463円（2020/03/13） - 1714%（18.14倍）
8,400円（9/25）
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。
