ムーンバット（8115）の時価総額の推移
- 2010年3月31日
- 34億9883万
- 2011年3月31日
- 31億5162万
- 2012年3月30日
- 46億7401万
- 2013年3月29日
- 49億1439万
- 2014年3月31日
- 50億4222万
- 2015年3月31日
- 49億1696万
- 2016年3月31日
- 37億6387万
- 2017年3月31日
- 42億1920万
- 2018年3月30日
- 46億1197万
- 2019年3月28日
- 39億3872万
- 2020年3月31日
- 27億9632万
- 2021年3月31日
- 24億7341万
- 2022年3月31日
- 21億4982万
- 2023年3月31日
- 25億3215万
- 2024年3月29日
- 35億4501万
- 2025年3月31日
- 45億773万
- 2026年3月31日
- 61億5240万
2025/12/25～2026/05/29
株価＆時価総額の推移
| 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 | 1,567 | 1,640 | 1,541 | 1,583 | +0.89% | 5,400 | 75億5838万 | +2.79% | 11.89 | 1.22 |
| 05/28 | 1,556 | 1,585 | 1,530 | 1,569 | -1.01% | 1,700 | 74億9153万 | +2.02% | 11.79 | 1.21 |
| 05/27 | 1,582 | 1,587 | 1,561 | 1,585 | -0.81% | 2,900 | 75億6792万 | +3.32% | 11.91 | 1.22 |
| 05/26 | 1,600 | 1,629 | 1,595 | 1,598 | -1.42% | 6,300 | 76億3000万 | +4.44% | 12 | 1.23 |
| 05/25 | 1,615 | 1,640 | 1,612 | 1,621 | +0.68% | 3,700 | 77億3981万 | +6.36% | 12.18 | 1.25 |
| 05/22 | 1,570 | 1,610 | 1,570 | 1,610 | +2.88% | 5,100 | 76億8729万 | +5.99% | 12.09 | 1.24 |
| 05/21 | 1,571 | 1,586 | 1,546 | 1,565 | +0.9% | 3,700 | 74億7243万 | +3.37% | 11.76 | 1.21 |
| 05/20 | 1,580 | 1,599 | 1,529 | 1,551 | -2.15% | 11,300 | 74億558万 | +2.78% | 11.65 | 1.19 |
| 05/19 | 1,597 | 1,649 | 1,555 | 1,585 | +0.06% | 12,200 | 75億6792万 | +5.46% | 11.91 | 1.22 |
| 05/18 | 1,490 | 1,584 | 1,490 | 1,584 | +7.68% | 8,800 | 75億6315万 | +5.88% | 11.9 | 1.22 |
| 05/15 | 1,457 | 1,527 | 1,441 | 1,471 | +3.08% | 6,300 | 70億2361万 | -1.28% | 11.05 | 1.13 |
| 05/14 | 1,460 | 1,489 | 1,427 | 1,427 | -3.12% | 3,700 | 68億1352万 | -4.1% | 10.72 | 1.1 |
| 05/13 | 1,484 | 1,501 | 1,471 | 1,473 | -0.74% | 1,000 | 70億3316万 | -1.01% | 11.07 | 1.13 |
| 05/12 | 1,494 | 1,501 | 1,475 | 1,484 | -0.67% | 2,400 | 70億8568万 | -0.2% | 11.15 | 1.14 |
| 05/11 | 1,518 | 1,518 | 1,483 | 1,494 | -1.39% | 2,100 | 71億3343万 | +0.74% | 11.22 | 1.15 |
| 05/08 | 1,491 | 1,515 | 1,481 | 1,515 | +0.4% | 2,000 | 72億3369万 | +2.5% | 11.38 | 1.17 |
| 05/07 | 1,491 | 1,538 | 1,486 | 1,509 | +1.55% | 1,600 | 72億505万 | +2.44% | 11.34 | 1.16 |
| 05/01 | 1,480 | 1,500 | 1,480 | 1,486 | -1.52% | 500 | 70億9523万 | +1.23% | 11.16 | 1.14 |
| 04/30 | 1,528 | 1,531 | 1,485 | 1,509 | -1.76% | 2,900 | 72億505万 | +3% | 11.34 | 1.16 |
| 04/28 | 1,491 | 1,536 | 1,466 | 1,536 | +1.59% | 2,300 | 73億3396万 | +5.13% | 11.54 | 1.18 |
| 04/27 | 1,520 | 1,524 | 1,479 | 1,512 | -0.59% | 3,000 | 72億1937万 | +3.92% | 11.36 | 1.16 |
| 04/24 | 1,542 | 1,548 | 1,502 | 1,521 | -1.49% | 5,200 | 72億6234万 | +4.9% | 11.43 | 1.17 |
| 04/23 | 1,537 | 1,553 | 1,521 | 1,544 | -1.47% | 5,500 | 73億7216万 | +6.78% | 11.6 | 1.19 |
| 04/22 | 1,599 | 1,599 | 1,561 | 1,567 | -2% | 2,000 | 74億8198万 | +8.82% | 11.77 | 1.21 |
| 04/21 | 1,525 | 1,638 | 1,524 | 1,599 | +4.92% | 15,000 | 76億3477万 | +11.51% | 12.01 | 1.23 |
| 04/20 | 1,505 | 1,525 | 1,500 | 1,524 | +2.7% | 9,200 | 72億7667万 | +6.8% | 11.45 | 1.17 |
| 04/17 | 1,468 | 1,484 | 1,452 | 1,484 | +0.34% | 8,700 | 70億8568万 | +4.29% | 11.15 | 1.14 |
| 04/16 | 1,475 | 1,498 | 1,451 | 1,479 | +2.35% | 3,700 | 70億6180万 | +4.08% | 11.11 | 1.14 |
| 04/15 | 1,503 | 1,503 | 1,445 | 1,445 | -3.67% | 4,100 | 68億9946万 | +1.83% | 10.85 | 1.11 |
| 04/14 | 1,483 | 1,500 | 1,480 | 1,500 | +0.87% | 8,400 | 71億6207万 | +5.86% | 11.27 | 1.16 |
| 04/13 | 1,450 | 1,489 | 1,450 | 1,487 | +3.62% | 7,300 | 71億 | +5.09% | 11.17 | 1.15 |
| 04/10 | 1,423 | 1,460 | 1,423 | 1,435 | +3.02% | 4,200 | 68億5172万 | +1.63% | 10.78 | 1.11 |
| 04/09 | 1,395 | 1,413 | 1,393 | 1,393 | -1.69% | 2,000 | 66億5118万 | -1.28% | 10.46 | 1.07 |
| 04/08 | 1,440 | 1,440 | 1,400 | 1,417 | -1.25% | 2,800 | 67億6577万 | +0.28% | 10.64 | 1.09 |
| 04/07 | 1,425 | 1,435 | 1,425 | 1,435 | +0.28% | 200 | 68億5172万 | +1.49% | 10.78 | 1.11 |
| 04/06 | 1,442 | 1,442 | 1,431 | 1,431 | +0.14% | 1,100 | 68億3262万 | +1.13% | 10.75 | 1.1 |
| 04/03 | 1,430 | 1,430 | 1,421 | 1,429 | -0.07% | 1,500 | 68億2307万 | +0.92% | 10.73 | 1.1 |
| 04/02 | 1,386 | 1,432 | 1,375 | 1,430 | +2.51% | 4,400 | 68億2784万 | +0.92% | 10.74 | 1.1 |
| 04/01 | 1,370 | 1,395 | 1,320 | 1,395 | +2.2% | 3,500 | 66億6073万 | -1.62% | 10.48 | 1.07 |
| 03/31 | 1,365 | 1,365 | 1,340 | 1,365 | -1.44% | 1,200 | 65億1749万 | -3.67% | 10.79 | 1.05 |
| 03/30 | 1,372 | 1,385 | 1,360 | 1,385 | -1.35% | 1,600 | 66億1298万 | -2.26% | 10.95 | 1.07 |
| 03/27 | 1,380 | 1,404 | 1,373 | 1,404 | -0.21% | 1,200 | 67億370万 | -0.78% | 11.1 | 1.08 |
| 03/25 | 1,415 | 1,415 | 1,393 | 1,407 | +1.22% | 2,300 | 67億1802万 | -0.42% | 11.13 | 1.08 |
| 03/24 | 1,412 | 1,412 | 1,370 | 1,390 | 0% | 2,500 | 66億3685万 | -1.49% | 10.99 | 1.07 |
| 03/23 | 1,394 | 1,404 | 1,380 | 1,390 | -1.07% | 5,800 | 66億3685万 | -1.7% | 10.99 | 1.07 |
| 03/19 | 1,407 | 1,420 | 1,405 | 1,405 | 0% | 1,600 | 67億848万 | -0.85% | 11.11 | 1.08 |
| 03/18 | 1,397 | 1,412 | 1,397 | 1,405 | -0.21% | 1,800 | 67億848万 | -0.99% | 11.11 | 1.08 |
| 03/17 | 1,406 | 1,408 | 1,406 | 1,408 | +0.14% | 400 | 67億2280万 | -0.91% | 11.13 | 1.08 |
| 03/16 | 1,432 | 1,432 | 1,406 | 1,406 | -1.19% | 1,200 | 67億1325万 | -1.19% | 11.12 | 1.08 |
| 03/13 | 1,395 | 1,423 | 1,393 | 1,423 | +0.57% | 1,300 | 67億9442万 | -0.07% | 11.25 | 1.1 |
| 03/12 | 1,430 | 1,430 | 1,394 | 1,415 | -1.74% | 2,900 | 67億5622万 | -0.63% | 11.19 | 1.09 |
| 03/11 | 1,427 | 1,440 | 1,427 | 1,440 | +0.63% | 900 | 68億7559万 | +1.12% | 11.39 | 1.11 |
| 03/10 | 1,438 | 1,450 | 1,425 | 1,431 | +1.49% | 800 | 68億3262万 | +0.49% | 11.32 | 1.1 |
| 03/09 | 1,402 | 1,410 | 1,387 | 1,410 | -1.54% | 2,700 | 67億3235万 | -0.98% | 11.15 | 1.09 |
| 03/06 | 1,422 | 1,444 | 1,394 | 1,432 | +0.63% | 3,400 | 68億3739万 | +0.56% | 11.32 | 1.1 |
| 03/05 | 1,406 | 1,446 | 1,406 | 1,423 | +1.43% | 1,600 | 67億9442万 | 0% | 11.25 | 1.1 |
| 03/04 | 1,453 | 1,453 | 1,386 | 1,403 | -3.51% | 4,200 | 66億9893万 | -1.34% | 11.09 | 1.08 |
| 03/03 | 1,448 | 1,457 | 1,440 | 1,454 | +0.69% | 4,800 | 69億4244万 | +2.18% | 11.5 | 1.12 |
| 03/02 | 1,445 | 1,459 | 1,443 | 1,444 | +0.07% | 3,800 | 68億9469万 | +1.55% | 11.42 | 1.11 |
| 02/27 | 1,473 | 1,473 | 1,443 | 1,443 | -2.04% | 300 | 68億8991万 | +1.55% | 11.41 | 1.11 |
| 02/26 | 1,441 | 1,476 | 1,441 | 1,473 | +2.65% | 3,000 | 70億3316万 | +3.73% | 11.65 | 1.13 |
| 02/25 | 1,457 | 1,458 | 1,420 | 1,435 | -1.37% | 5,900 | 68億5172万 | +1.27% | 11.35 | 1.11 |
| 02/24 | 1,392 | 1,455 | 1,392 | 1,455 | +5.05% | 7,000 | 69億4721万 | +2.75% | 11.51 | 1.12 |
| 02/20 | 1,365 | 1,387 | 1,365 | 1,385 | +2.44% | 1,800 | 66億1298万 | -2.12% | 10.95 | 1.07 |
| 02/19 | 1,354 | 1,367 | 1,347 | 1,352 | -0.15% | 2,300 | 64億5542万 | -4.59% | 10.69 | 1.04 |
| 02/18 | 1,349 | 1,359 | 1,345 | 1,354 | +0.74% | 1,700 | 64億6496万 | -4.65% | 10.71 | 1.04 |
| 02/17 | 1,336 | 1,380 | 1,333 | 1,344 | -0.22% | 8,200 | 64億1722万 | -5.49% | 10.63 | 1.04 |
| 02/16 | 1,300 | 1,388 | 1,277 | 1,347 | -8.74% | 20,200 | 64億3154万 | -5.47% | 10.65 | 1.04 |
| 02/13 | 1,458 | 1,476 | 1,457 | 1,476 | +1.23% | 6,500 | 70億4748万 | +3.43% | 11.67 | 1.14 |
| 02/12 | 1,460 | 1,466 | 1,458 | 1,458 | +0.62% | 1,600 | 69億6154万 | +2.32% | 11.53 | 1.12 |
| 02/10 | 1,436 | 1,465 | 1,436 | 1,449 | -1.16% | 1,700 | 69億1856万 | +1.83% | 11.46 | 1.12 |
| 02/09 | 1,459 | 1,466 | 1,450 | 1,466 | +0.89% | 1,800 | 69億9973万 | +3.24% | 11.59 | 1.13 |
| 02/06 | 1,440 | 1,455 | 1,420 | 1,453 | +2.04% | 3,300 | 69億3766万 | +2.76% | 11.49 | 1.12 |
| 02/05 | 1,424 | 1,443 | 1,423 | 1,424 | +0.07% | 900 | 67億9919万 | +0.99% | 11.26 | 1.1 |
| 02/04 | 1,437 | 1,444 | 1,420 | 1,423 | -0.97% | 1,400 | 67億9442万 | +1.07% | 11.25 | 1.1 |
| 02/03 | 1,453 | 1,453 | 1,423 | 1,437 | -0.14% | 900 | 68億6127万 | +2.13% | 11.36 | 1.11 |
| 02/02 | 1,455 | 1,455 | 1,398 | 1,439 | +0.98% | 3,400 | 68億7082万 | +2.64% | 11.38 | 1.11 |
| 01/30 | 1,414 | 1,464 | 1,413 | 1,425 | +0.78% | 10,300 | 68億397万 | +2% | 11.27 | 1.1 |
| 01/29 | 1,400 | 1,414 | 1,385 | 1,414 | +1% | 1,400 | 67億5145万 | +1.65% | 11.18 | 1.09 |
| 01/28 | 1,397 | 1,410 | 1,397 | 1,400 | -0.21% | 400 | 66億8460万 | +1.01% | 11.07 | 1.08 |
| 01/27 | 1,405 | 1,413 | 1,380 | 1,403 | -1.27% | 2,900 | 66億9893万 | +1.67% | 11.09 | 1.08 |
| 01/26 | 1,423 | 1,423 | 1,374 | 1,421 | -0.14% | 2,000 | 67億8487万 | +3.42% | 11.24 | 1.09 |
| 01/23 | 1,414 | 1,423 | 1,400 | 1,423 | -0.21% | 2,000 | 67億9442万 | +4.1% | 11.25 | 1.1 |
| 01/22 | 1,408 | 1,427 | 1,400 | 1,426 | +1.28% | 1,500 | 68億874万 | +4.78% | 11.28 | 1.1 |
| 01/21 | 1,400 | 1,415 | 1,387 | 1,408 | -0.07% | 3,400 | 67億2280万 | +3.99% | 11.13 | 1.08 |
| 01/20 | 1,421 | 1,430 | 1,400 | 1,409 | -0.84% | 2,400 | 67億2757万 | +4.6% | 11.14 | 1.09 |
| 01/19 | 1,420 | 1,421 | 1,400 | 1,421 | -0.28% | 3,500 | 67億8487万 | +6.12% | 11.24 | 1.09 |
| 01/16 | 1,433 | 1,434 | 1,415 | 1,425 | -0.49% | 5,500 | 68億397万 | +7.14% | 11.27 | 1.1 |
| 01/15 | 1,427 | 1,432 | 1,417 | 1,432 | +0.85% | 2,600 | 68億3739万 | +8.4% | 11.32 | 1.1 |
| 01/14 | 1,404 | 1,422 | 1,404 | 1,420 | +1.14% | 2,100 | 67億8010万 | +8.23% | 11.23 | 1.09 |
| 01/13 | 1,445 | 1,445 | 1,379 | 1,404 | -0.78% | 6,000 | 67億370万 | +7.67% | 11.1 | 1.08 |
| 01/09 | 1,414 | 1,425 | 1,405 | 1,415 | 0% | 3,600 | 67億5622万 | +9.1% | 11.19 | 1.09 |
| 01/08 | 1,405 | 1,415 | 1,405 | 1,415 | +0.71% | 900 | 67億5622万 | +9.69% | 11.19 | 1.09 |
| 01/07 | 1,420 | 1,420 | 1,369 | 1,405 | -0.64% | 3,300 | 67億848万 | +9.51% | 11.11 | 1.08 |
| 01/06 | 1,395 | 1,442 | 1,372 | 1,414 | +3.36% | 11,100 | 67億5145万 | +10.82% | 11.18 | 1.09 |
| 01/05 | 1,340 | 1,390 | 1,340 | 1,368 | +2.86% | 5,900 | 65億3181万 | +7.72% | 10.82 | 1.05 |
| 2025 | ||||||||||
| 12/30 | 1,346 | 1,349 | 1,323 | 1,330 | -1.48% | 4,000 | 63億5037万 | +5.22% | 10.52 | 1.03 |
| 12/29 | 1,385 | 1,385 | 1,340 | 1,350 | -1.39% | 5,100 | 64億4587万 | +7.23% | 10.68 | 1.05 |
| 12/26 | 1,389 | 1,389 | 1,358 | 1,369 | -1.51% | 11,800 | 65億3659万 | +9.17% | 10.83 | 1.06 |
| 12/25 | 1,379 | 1,399 | 1,330 | 1,390 | +5.38% | 12,300 | 66億3685万 | +11.47% | 10.99 | 1.08 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2010年 3月期 | 820 164 8/17 | 480 96 11/20 | 132,800 664,000 11/11 | - | - | 34億9883万 3/31 |
| 2011年 3月期 | 720 144 2/17 | 425 85 3/15 | 50,200 251,000 3/15 | 38億4604万 | 22億7023万 | 31億5162万 3/31 |
| 2012年 3月期 | 1,510 302 2/2 | 525 105 8/9 | 3,579,600 17,898,000 2/2 | 80億6601万 | 28億441万 | 46億7401万 3/30 |
| 2013年 3月期 | 1,075 215 2/26 215 2/22 | 600 120 5/15 | 766,400 3,832,000 2/14 | 57億4236万 | 32億504万 | 49億1439万 3/29 |
| 2014年 3月期 | 1,250 250 7/11 | 790 158 4/2 | 719,400 3,597,000 7/11 | 66億7716万 | 42億1996万 | 50億4222万 3/31 |
| 2015年 3月期 | 1,105 221 7/2 | 920 184 10/17 184 10/16 | 118,600 593,000 7/2 | 59億261万 | 49億1439万 | 49億1696万 3/31 |
| 2016年 3月期 | 1,240 248 5/29 | 670 2/12 | 538,800 2,694,000 5/29 | 66億2374万 | 35億7896万 | 37億6387万 3/31 |
| 2017年 3月期 | 887 3/28 | 709 4/6 | 75,500 5/30 | 47億3811万 | 37億8728万 | 42億1920万 3/31 |
| 2018年 3月期 | 1,012 1/22 | 830 4/6 | 87,600 6/22 | 54億583万 | 44億3363万 | 46億1197万 3/30 |
| 2019年 3月期 | 1,048 7/24 | 705 12/26 | 86,800 7/24 | 55億9813万 | 37億6592万 | 39億3872万 3/28 |
| 2020年 3月期 | 929 5/27 | 530 3/17 | 70,500 5/27 | 49億6246万 | 28億3111万 | 27億9632万 3/31 |
| 2021年 3月期 | 860 6/10 | 481 12/24 | 116,600 6/10 | 45億9389万 | 25億6937万 | 24億7341万 3/31 |
| 2022年 3月期 | 577 6/9 | 420 12/28 | 20,600 9/16 | 30億8217万 | 22億4352万 | 21億4982万 3/31 |
| 2023年 3月期 | 580 3/24 | 432 5/10 | 128,700 8/10 | 27億6933万 | 20億6267万 | 25億3215万 3/31 |
| 2024年 3月期 | 808 3/19 | 539 4/3 | 115,800 8/14 | 38億5797万 | 25億7357万 | 35億4501万 3/29 |
| 2025年 3月期 | 1,035 4/25 | 756 5/17 | 198,300 4/25 | 49億4183万 | 36億968万 | 45億773万 3/31 |
| 2026年 3月期 | 1,922 8/27 | 828 4/7 | 118,100 7/11 | 91億7700万 | 39億5346万 | 61億5240万 3/31 |
| 最新 | 1,583 2026/5/29 | 5,400 | 75億5838万 | |||
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。
