メンタルヘルステクノロジーズ（9218）の時価総額の推移
- 2022年12月30日
- 104億8440万
- 2023年12月29日
- 82億2729万
- 2024年12月30日
- 75億8165万
- 2025年12月30日
- 85億6673万
2025/12/26～2026/05/29
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 | 701 | 709 | 700 | 705 | +0.57% | 9,300 | 73億6534万 | -2.35% | 25.75 | 5.55 |
| 05/28 | 708 | 709 | 696 | 701 | -0.99% | 11,500 | 73億2355万 | -3.18% | 25.61 | 5.51 |
| 05/27 | 698 | 708 | 696 | 708 | +1.43% | 12,900 | 73億9668万 | -2.48% | 25.86 | 5.57 |
| 05/26 | 702 | 702 | 695 | 698 | -0.85% | 13,000 | 72億9221万 | -4.12% | 25.5 | 5.49 |
| 05/25 | 711 | 711 | 701 | 704 | 0% | 15,400 | 73億5489万 | -3.56% | 25.72 | 5.54 |
| 05/22 | 701 | 709 | 701 | 704 | 0% | 10,000 | 73億5489万 | -3.83% | 25.72 | 5.54 |
| 05/21 | 701 | 705 | 699 | 704 | +0.57% | 11,900 | 73億5489万 | -3.96% | 25.72 | 5.54 |
| 05/20 | 714 | 714 | 700 | 700 | -0.99% | 14,000 | 73億1311万 | -4.76% | 25.57 | 5.51 |
| 05/19 | 705 | 716 | 694 | 707 | +3.21% | 35,200 | 73億8624万 | -4.07% | 25.83 | 5.56 |
| 05/18 | 700 | 700 | 676 | 685 | -2.14% | 60,200 | 71億5640万 | -7.43% | 25.02 | 5.39 |
| 05/15 | 696 | 707 | 694 | 700 | +1.01% | 27,100 | 73億1311万 | -5.79% | 25.57 | 5.51 |
| 05/14 | 706 | 706 | 692 | 693 | -1.84% | 40,800 | 72億3997万 | -6.98% | 25.31 | 5.45 |
| 05/13 | 712 | 713 | 700 | 706 | -0.7% | 33,400 | 73億7579万 | -5.61% | 25.79 | 5.55 |
| 05/12 | 731 | 731 | 697 | 711 | -2.47% | 131,000 | 74億2803万 | -5.07% | 25.97 | 5.59 |
| 05/11 | 733 | 737 | 729 | 729 | -0.55% | 18,400 | 76億1608万 | -2.8% | 26.63 | 5.73 |
| 05/08 | 742 | 744 | 733 | 733 | -0.95% | 27,700 | 76億5787万 | -2.4% | 26.78 | 5.77 |
| 05/07 | 747 | 749 | 740 | 740 | -1.2% | 19,700 | 77億3100万 | -1.46% | 27.03 | 5.82 |
| 05/01 | 755 | 755 | 743 | 749 | +0.27% | 9,700 | 78億2502万 | -0.4% | 27.36 | 5.89 |
| 04/30 | 760 | 762 | 747 | 747 | +0.27% | 20,400 | 78億413万 | -0.66% | 27.29 | 5.88 |
| 04/28 | 746 | 756 | 744 | 745 | +0.27% | 12,800 | 77億8323万 | -0.8% | 27.21 | 5.86 |
| 04/27 | 749 | 749 | 738 | 743 | -0.54% | 20,900 | 77億6234万 | -0.93% | 27.14 | 5.84 |
| 04/24 | 760 | 760 | 741 | 747 | -1.58% | 16,000 | 78億413万 | -0.27% | 27.29 | 5.88 |
| 04/23 | 768 | 768 | 750 | 759 | -1.04% | 14,300 | 79億2950万 | +1.47% | 27.73 | 5.97 |
| 04/22 | 765 | 767 | 761 | 767 | +0.66% | 13,200 | 80億1307万 | +2.68% | 28.02 | 6.03 |
| 04/21 | 767 | 767 | 757 | 762 | +0.26% | 10,700 | 79億6084万 | +2.28% | 27.83 | 5.99 |
| 04/20 | 760 | 764 | 755 | 760 | +0.13% | 11,000 | 79億3994万 | +2.29% | 27.76 | 5.98 |
| 04/17 | 760 | 760 | 753 | 759 | +0.8% | 5,500 | 79億2950万 | +2.29% | 27.73 | 5.97 |
| 04/16 | 755 | 765 | 753 | 753 | +0.13% | 15,900 | 78億6681万 | +1.62% | 27.51 | 5.92 |
| 04/15 | 746 | 756 | 746 | 752 | +1.21% | 7,400 | 78億5636万 | +1.62% | 27.47 | 5.92 |
| 04/14 | 749 | 749 | 741 | 743 | +0.13% | 15,500 | 77億6234万 | +0.41% | 27.14 | 5.84 |
| 04/13 | 750 | 754 | 736 | 742 | -0.93% | 21,300 | 77億5189万 | +0.27% | 27.1 | 5.84 |
| 04/10 | 757 | 758 | 745 | 749 | -0.93% | 21,800 | 78億2502万 | +1.22% | 27.36 | 5.89 |
| 04/09 | 770 | 771 | 756 | 756 | -1.05% | 15,800 | 78億9815万 | +2.16% | 27.62 | 5.95 |
| 04/08 | 762 | 771 | 760 | 764 | +0.39% | 26,800 | 79億8173万 | +3.52% | 27.91 | 6.01 |
| 04/07 | 768 | 768 | 757 | 761 | +0.26% | 22,900 | 79億5039万 | +3.4% | 27.8 | 5.99 |
| 04/06 | 761 | 765 | 758 | 759 | +0.66% | 15,900 | 79億2950万 | +3.27% | 27.73 | 5.97 |
| 04/03 | 748 | 758 | 748 | 754 | +0.94% | 11,800 | 78億7726万 | +2.59% | 27.54 | 5.93 |
| 04/02 | 748 | 761 | 741 | 747 | +0.67% | 31,800 | 78億413万 | +1.63% | 27.29 | 5.88 |
| 04/01 | 763 | 763 | 736 | 742 | -0.8% | 33,500 | 77億5189万 | +1.09% | 27.1 | 5.84 |
| 03/31 | 744 | 761 | 738 | 748 | +1.49% | 24,600 | 78億1458万 | +1.91% | 27.32 | 5.88 |
| 03/30 | 746 | 750 | 725 | 737 | -1.73% | 25,200 | 76億9966万 | +0.55% | 26.92 | 5.8 |
| 03/27 | 745 | 763 | 741 | 750 | +0.94% | 42,900 | 78億3547万 | +2.32% | 27.4 | 5.9 |
| 03/26 | 745 | 750 | 736 | 743 | +0.41% | 18,800 | 77億6234万 | +1.36% | 27.14 | 5.84 |
| 03/25 | 730 | 742 | 730 | 740 | +2.35% | 15,600 | 77億3100万 | +0.95% | 27.03 | 5.82 |
| 03/24 | 714 | 730 | 713 | 723 | +2.41% | 26,000 | 75億5339万 | -1.5% | 26.41 | 5.69 |
| 03/23 | 722 | 722 | 701 | 706 | -2.49% | 70,600 | 73億7579万 | -4.08% | 25.79 | 5.55 |
| 03/19 | 737 | 737 | 722 | 724 | -1.36% | 14,100 | 75億6384万 | -2.16% | 26.45 | 5.7 |
| 03/18 | 724 | 737 | 724 | 734 | +1.38% | 20,600 | 76億6831万 | -1.21% | 26.81 | 5.77 |
| 03/17 | 719 | 732 | 713 | 724 | +1.26% | 21,600 | 75億6384万 | -2.82% | 26.45 | 5.7 |
| 03/16 | 719 | 722 | 712 | 715 | -0.69% | 37,400 | 74億6981万 | -4.41% | 26.12 | 5.62 |
| 03/13 | 726 | 733 | 718 | 720 | -1.77% | 45,400 | 75億2205万 | -4.13% | 26.3 | 5.66 |
| 03/12 | 750 | 750 | 728 | 733 | -1.48% | 20,400 | 76億5787万 | -2.79% | 26.78 | 5.77 |
| 03/11 | 750 | 752 | 742 | 744 | -0.67% | 15,000 | 77億7279万 | -1.59% | 27.18 | 5.85 |
| 03/10 | 747 | 750 | 738 | 749 | +2.04% | 13,500 | 78億2502万 | -1.19% | 27.36 | 5.89 |
| 03/09 | 725 | 735 | 713 | 734 | -2% | 32,800 | 76億6831万 | -3.42% | 26.81 | 5.77 |
| 03/06 | 734 | 750 | 734 | 749 | +1.22% | 14,400 | 78億2502万 | -1.71% | 27.36 | 5.89 |
| 03/05 | 737 | 747 | 732 | 740 | +4.37% | 34,300 | 77億3100万 | -3.14% | 27.03 | 5.82 |
| 03/04 | 718 | 735 | 704 | 709 | -1.66% | 101,800 | 74億713万 | -7.44% | 25.9 | 5.58 |
| 03/03 | 734 | 734 | 721 | 721 | -1.9% | 66,900 | 75億3250万 | -6.36% | 26.34 | 5.67 |
| 03/02 | 750 | 750 | 732 | 735 | -3.03% | 55,500 | 76億7876万 | -5.04% | 26.85 | 5.78 |
| 02/27 | 750 | 758 | 747 | 758 | +1.47% | 45,100 | 79億1905万 | -2.45% | 27.69 | 5.96 |
| 02/26 | 736 | 750 | 734 | 747 | +1.63% | 52,500 | 78億413万 | -3.98% | 27.29 | 5.88 |
| 02/25 | 730 | 739 | 730 | 735 | +0.41% | 57,400 | 76億7876万 | -5.77% | 26.85 | 5.78 |
| 02/24 | 728 | 737 | 726 | 732 | +0.55% | 34,400 | 76億4742万 | -6.63% | 26.74 | 5.76 |
| 02/20 | 741 | 741 | 728 | 728 | -1.49% | 57,500 | 76億563万 | -7.5% | 26.59 | 5.73 |
| 02/19 | 754 | 754 | 735 | 739 | -1.34% | 69,700 | 77億2055万 | -6.46% | 26.99 | 5.81 |
| 02/18 | 743 | 753 | 741 | 749 | +0.81% | 38,000 | 78億2502万 | -5.43% | 27.36 | 5.89 |
| 02/17 | 754 | 759 | 743 | 743 | -1.59% | 73,600 | 77億6234万 | -6.54% | 27.14 | 5.84 |
| 02/16 | 780 | 782 | 752 | 755 | -3.94% | 134,100 | 78億8771万 | -5.39% | 27.58 | 5.94 |
| 02/13 | 795 | 796 | 785 | 786 | -1.75% | 39,400 | 82億1157万 | -1.87% | 28.71 | 6.18 |
| 02/12 | 800 | 801 | 792 | 800 | +0.25% | 24,000 | 83億5784万 | -0.25% | 29.22 | 6.29 |
| 02/10 | 785 | 798 | 785 | 798 | +1.66% | 20,300 | 83億3694万 | -0.62% | 29.15 | 6.28 |
| 02/09 | 800 | 800 | 781 | 785 | -0.63% | 51,700 | 82億113万 | -2.36% | 28.68 | 6.18 |
| 02/06 | 798 | 798 | 785 | 790 | -1% | 30,600 | 82億5336万 | -1.86% | 28.86 | 6.21 |
| 02/05 | 787 | 800 | 786 | 798 | +1.27% | 20,300 | 83億3694万 | -1.12% | 29.15 | 6.28 |
| 02/04 | 793 | 795 | 783 | 788 | -1.25% | 37,900 | 82億3247万 | -2.72% | 28.78 | 6.2 |
| 02/03 | 795 | 798 | 793 | 798 | +0.5% | 10,600 | 83億3694万 | -1.85% | 29.15 | 6.28 |
| 02/02 | 799 | 802 | 789 | 794 | -0.38% | 24,000 | 82億9515万 | -2.58% | 29 | 6.25 |
| 01/30 | 783 | 797 | 783 | 797 | +1.79% | 18,700 | 83億2649万 | -2.69% | 29.11 | 6.27 |
| 01/29 | 790 | 790 | 780 | 783 | -1.26% | 49,200 | 81億8023万 | -4.74% | 28.6 | 6.16 |
| 01/28 | 801 | 801 | 793 | 793 | -1% | 31,300 | 82億8470万 | -4% | 28.97 | 6.24 |
| 01/27 | 801 | 802 | 793 | 801 | +0.25% | 17,200 | 83億6828万 | -3.38% | 29.26 | 6.3 |
| 01/26 | 810 | 810 | 797 | 799 | -1.84% | 27,400 | 83億4739万 | -3.97% | 29.19 | 6.29 |
| 01/23 | 805 | 817 | 800 | 814 | +1.37% | 26,000 | 85億410万 | -2.51% | 29.73 | 6.4 |
| 01/22 | 800 | 804 | 796 | 803 | +0.88% | 12,600 | 83億4581万 | -4.18% | 29.33 | 6.28 |
| 01/21 | 805 | 805 | 795 | 796 | -1.49% | 36,500 | 82億7306万 | -5.13% | 29.08 | 6.23 |
| 01/20 | 810 | 811 | 803 | 808 | -0.49% | 18,200 | 83億9778万 | -3.92% | 29.52 | 6.32 |
| 01/19 | 815 | 817 | 811 | 812 | -0.25% | 19,000 | 84億3935万 | -3.68% | 29.66 | 6.35 |
| 01/16 | 815 | 815 | 806 | 814 | +0.12% | 16,700 | 84億6014万 | -3.44% | 29.73 | 6.37 |
| 01/15 | 793 | 817 | 793 | 813 | +2.52% | 54,800 | 84億4975万 | -3.79% | 29.7 | 6.36 |
| 01/14 | 806 | 807 | 793 | 793 | -1.61% | 68,600 | 82億4188万 | -6.38% | 28.97 | 6.21 |
| 01/13 | 824 | 825 | 804 | 806 | -2.07% | 75,200 | 83億7699万 | -5.18% | 29.44 | 6.31 |
| 01/09 | 826 | 827 | 820 | 823 | -0.36% | 35,100 | 85億5368万 | -3.4% | 30.06 | 6.44 |
| 01/08 | 829 | 831 | 823 | 826 | -0.36% | 27,900 | 85億8486万 | -3.17% | 30.17 | 6.46 |
| 01/07 | 821 | 834 | 819 | 829 | +0.97% | 27,200 | 86億1604万 | -2.93% | 30.28 | 6.49 |
| 01/06 | 819 | 831 | 819 | 821 | +0.98% | 46,700 | 85億3289万 | -4.09% | 29.99 | 6.42 |
| 01/05 | 821 | 830 | 813 | 813 | -0.85% | 52,700 | 84億4975万 | -5.24% | 29.7 | 6.36 |
| 2025 | ||||||||||
| 12/30 | 826 | 831 | 820 | 820 | -0.73% | 36,500 | 85億2250万 | -4.65% | 33.43 | 6.22 |
| 12/29 | 820 | 850 | 809 | 826 | -5.6% | 205,600 | 85億8486万 | -4.18% | 33.68 | 6.27 |
| 12/26 | 861 | 875 | 861 | 875 | +2.1% | 135,700 | 90億9413万 | +1.39% | 35.68 | 6.64 |
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 | |
| 2022年 12月期 | 1,985 11/4 | 637 7/7 | 5,059,300 9/1 | 195億1910万 | 62億5107万 | 104億8440万 12/30 |
| 2023年 12月期 | 1,520 2/3 | 694 8/18 | 663,700 2/1 | 149億4965万 | 68億7150万 | 82億2729万 12/29 |
| 2024年 12月期 | 1,130 2/28 | 637 11/15 | 652,500 3/28 | 114億2124万 | 65億7212万 | 75億8165万 12/30 |
| 2025年 12月期 | 975 2/17 | 638 6/23 | 1,219,200 8/15 | 100億7106万 | 66億1561万 | 85億6673万 12/30 |
| 最新 | 705 2026/5/29 | 9,300 | 73億6534万 | |||
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。
