メンタルヘルステクノロジーズ（9218）の株価チャート
株価
4/17
- 前日 (4/16)
- 753
- 始値
- 760
- 高値
- 760
- 安値
- 753
- 終値 +0.8%
- 759
- 出来高 -65.41%
- 5,500
乖離率
- 株価（5日）
移動平均値 - +1.2%
750 - 株価（25日）
移動平均値 - +2.29%
742 - 出来高（5日）
移動平均値 - -58.08%
13,120
2025/11/19～2026/04/17
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 | ||||||||||
| 04/17 | 760 | 760 | 753 | 759 | +0.8% | 5,500 | 79億2950万 | +2.29% | 27.73 | 5.79 |
| 04/16 | 755 | 765 | 753 | 753 | +0.13% | 15,900 | 78億6681万 | +1.62% | 27.51 | 5.75 |
| 04/15 | 746 | 756 | 746 | 752 | +1.21% | 7,400 | 78億5636万 | +1.62% | 27.47 | 5.74 |
| 04/14 | 749 | 749 | 741 | 743 | +0.13% | 15,500 | 77億6234万 | +0.41% | 27.14 | 5.67 |
| 04/13 | 750 | 754 | 736 | 742 | -0.93% | 21,300 | 77億5189万 | +0.27% | 27.1 | 5.66 |
| 04/10 | 757 | 758 | 745 | 749 | -0.93% | 21,800 | 78億2502万 | +1.22% | 27.36 | 5.72 |
| 04/09 | 770 | 771 | 756 | 756 | -1.05% | 15,800 | 78億9815万 | +2.16% | 27.62 | 5.77 |
| 04/08 | 762 | 771 | 760 | 764 | +0.39% | 26,800 | 79億8173万 | +3.52% | 27.91 | 5.83 |
| 04/07 | 768 | 768 | 757 | 761 | +0.26% | 22,900 | 79億5039万 | +3.4% | 27.8 | 5.81 |
| 04/06 | 761 | 765 | 758 | 759 | +0.66% | 15,900 | 79億2950万 | +3.27% | 27.73 | 5.79 |
| 04/03 | 748 | 758 | 748 | 754 | +0.94% | 11,800 | 78億7726万 | +2.59% | 27.54 | 5.75 |
| 04/02 | 748 | 761 | 741 | 747 | +0.67% | 31,800 | 78億413万 | +1.63% | 27.29 | 5.7 |
| 04/01 | 763 | 763 | 736 | 742 | -0.8% | 33,500 | 77億5189万 | +1.09% | 27.1 | 5.66 |
| 03/31 | 744 | 761 | 738 | 748 | +1.49% | 24,600 | 78億1458万 | +1.91% | 27.32 | 5.71 |
| 03/30 | 746 | 750 | 725 | 737 | -1.73% | 25,200 | 76億9966万 | +0.55% | 26.92 | 5.62 |
| 03/27 | 745 | 763 | 741 | 750 | +0.94% | 42,900 | 78億3547万 | +2.32% | 27.4 | 5.72 |
| 03/26 | 745 | 750 | 736 | 743 | +0.41% | 18,800 | 77億6234万 | +1.36% | 27.14 | 5.67 |
| 03/25 | 730 | 742 | 730 | 740 | +2.35% | 15,600 | 77億3100万 | +0.95% | 27.03 | 5.65 |
| 03/24 | 714 | 730 | 713 | 723 | +2.41% | 26,000 | 75億5339万 | -1.5% | 26.41 | 5.52 |
| 03/23 | 722 | 722 | 701 | 706 | -2.49% | 70,600 | 73億7579万 | -4.08% | 25.79 | 5.39 |
| 03/19 | 737 | 737 | 722 | 724 | -1.36% | 14,100 | 75億6384万 | -2.16% | 26.45 | 5.52 |
| 03/18 | 724 | 737 | 724 | 734 | +1.38% | 20,600 | 76億6831万 | -1.21% | 26.81 | 5.6 |
| 03/17 | 719 | 732 | 713 | 724 | +1.26% | 21,600 | 75億6384万 | -2.82% | 26.45 | 5.52 |
| 03/16 | 719 | 722 | 712 | 715 | -0.69% | 37,400 | 74億6981万 | -4.41% | 26.12 | 5.46 |
| 03/13 | 726 | 733 | 718 | 720 | -1.77% | 45,400 | 75億2205万 | -4.13% | 26.3 | 5.49 |
| 03/12 | 750 | 750 | 728 | 733 | -1.48% | 20,400 | 76億5787万 | -2.79% | 26.78 | 5.59 |
| 03/11 | 750 | 752 | 742 | 744 | -0.67% | 15,000 | 77億7279万 | -1.59% | 27.18 | 5.68 |
| 03/10 | 747 | 750 | 738 | 749 | +2.04% | 13,500 | 78億2502万 | -1.19% | 27.36 | 5.72 |
| 03/09 | 725 | 735 | 713 | 734 | -2% | 32,800 | 76億6831万 | -3.42% | 26.81 | 5.6 |
| 03/06 | 734 | 750 | 734 | 749 | +1.22% | 14,400 | 78億2502万 | -1.71% | 27.36 | 5.72 |
| 03/05 | 737 | 747 | 732 | 740 | +4.37% | 34,300 | 77億3100万 | -3.14% | 27.03 | 5.65 |
| 03/04 | 718 | 735 | 704 | 709 | -1.66% | 101,800 | 74億713万 | -7.44% | 25.9 | 5.41 |
| 03/03 | 734 | 734 | 721 | 721 | -1.9% | 66,900 | 75億3250万 | -6.36% | 26.34 | 5.5 |
| 03/02 | 750 | 750 | 732 | 735 | -3.03% | 55,500 | 76億7876万 | -5.04% | 26.85 | 5.61 |
| 02/27 | 750 | 758 | 747 | 758 | +1.47% | 45,100 | 79億1905万 | -2.45% | 27.69 | 5.78 |
| 02/26 | 736 | 750 | 734 | 747 | +1.63% | 52,500 | 78億413万 | -3.98% | 27.29 | 5.7 |
| 02/25 | 730 | 739 | 730 | 735 | +0.41% | 57,400 | 76億7876万 | -5.77% | 26.85 | 5.61 |
| 02/24 | 728 | 737 | 726 | 732 | +0.55% | 34,400 | 76億4742万 | -6.63% | 26.74 | 5.59 |
| 02/20 | 741 | 741 | 728 | 728 | -1.49% | 57,500 | 76億563万 | -7.5% | 26.59 | 5.56 |
| 02/19 | 754 | 754 | 735 | 739 | -1.34% | 69,700 | 77億2055万 | -6.46% | 26.99 | 5.64 |
| 02/18 | 743 | 753 | 741 | 749 | +0.81% | 38,000 | 78億2502万 | -5.43% | 27.36 | 5.72 |
| 02/17 | 754 | 759 | 743 | 743 | -1.59% | 73,600 | 77億6234万 | -6.54% | 27.14 | 5.67 |
| 02/16 | 780 | 782 | 752 | 755 | -3.94% | 134,100 | 78億8771万 | -5.39% | 27.58 | 5.76 |
| 02/13 | 795 | 796 | 785 | 786 | -1.75% | 39,400 | 82億1157万 | -1.87% | 28.71 | 6 |
| 02/12 | 800 | 801 | 792 | 800 | +0.25% | 24,000 | 83億5784万 | -0.25% | 29.22 | 6.1 |
| 02/10 | 785 | 798 | 785 | 798 | +1.66% | 20,300 | 83億3694万 | -0.62% | 29.15 | 6.09 |
| 02/09 | 800 | 800 | 781 | 785 | -0.63% | 51,700 | 82億113万 | -2.36% | 28.68 | 5.99 |
| 02/06 | 798 | 798 | 785 | 790 | -1% | 30,600 | 82億5336万 | -1.86% | 28.86 | 6.03 |
| 02/05 | 787 | 800 | 786 | 798 | +1.27% | 20,300 | 83億3694万 | -1.12% | 29.15 | 6.09 |
| 02/04 | 793 | 795 | 783 | 788 | -1.25% | 37,900 | 82億3247万 | -2.72% | 28.78 | 6.01 |
| 02/03 | 795 | 798 | 793 | 798 | +0.5% | 10,600 | 83億3694万 | -1.85% | 29.15 | 6.09 |
| 02/02 | 799 | 802 | 789 | 794 | -0.38% | 24,000 | 82億9515万 | -2.58% | 29 | 6.06 |
| 01/30 | 783 | 797 | 783 | 797 | +1.79% | 18,700 | 83億2649万 | -2.69% | 29.11 | 6.08 |
| 01/29 | 790 | 790 | 780 | 783 | -1.26% | 49,200 | 81億8023万 | -4.74% | 28.6 | 5.97 |
| 01/28 | 801 | 801 | 793 | 793 | -1% | 31,300 | 82億8470万 | -4% | 28.97 | 6.05 |
| 01/27 | 801 | 802 | 793 | 801 | +0.25% | 17,200 | 83億6828万 | -3.38% | 29.26 | 6.11 |
| 01/26 | 810 | 810 | 797 | 799 | -1.84% | 27,400 | 83億4739万 | -3.97% | 29.19 | 6.1 |
| 01/23 | 805 | 817 | 800 | 814 | +1.37% | 26,000 | 85億410万 | -2.51% | 29.73 | 6.21 |
| 01/22 | 800 | 804 | 796 | 803 | +0.88% | 12,600 | 83億4581万 | -4.18% | 29.33 | 6.13 |
| 01/21 | 805 | 805 | 795 | 796 | -1.49% | 36,500 | 82億7306万 | -5.13% | 29.08 | 6.07 |
| 01/20 | 810 | 811 | 803 | 808 | -0.49% | 18,200 | 83億9778万 | -3.92% | 29.52 | 6.17 |
| 01/19 | 815 | 817 | 811 | 812 | -0.25% | 19,000 | 84億3935万 | -3.68% | 29.66 | 6.2 |
| 01/16 | 815 | 815 | 806 | 814 | +0.12% | 16,700 | 84億6014万 | -3.44% | 29.73 | 6.21 |
| 01/15 | 793 | 817 | 793 | 813 | +2.52% | 54,800 | 84億4975万 | -3.79% | 29.7 | 6.2 |
| 01/14 | 806 | 807 | 793 | 793 | -1.61% | 68,600 | 82億4188万 | -6.38% | 28.97 | 6.05 |
| 01/13 | 824 | 825 | 804 | 806 | -2.07% | 75,200 | 83億7699万 | -5.18% | 29.44 | 6.15 |
| 01/09 | 826 | 827 | 820 | 823 | -0.36% | 35,100 | 85億5368万 | -3.4% | 30.06 | 6.28 |
| 01/08 | 829 | 831 | 823 | 826 | -0.36% | 27,900 | 85億8486万 | -3.17% | 30.17 | 6.3 |
| 01/07 | 821 | 834 | 819 | 829 | +0.97% | 27,200 | 86億1604万 | -2.93% | 30.28 | 6.33 |
| 01/06 | 819 | 831 | 819 | 821 | +0.98% | 46,700 | 85億3289万 | -4.09% | 29.99 | 6.26 |
| 01/05 | 821 | 830 | 813 | 813 | -0.85% | 52,700 | 84億4975万 | -5.24% | 29.7 | 6.2 |
| 2025 | ||||||||||
| 12/30 | 826 | 831 | 820 | 820 | -0.73% | 36,500 | 85億2250万 | -4.65% | 33.55 | 6.22 |
| 12/29 | 820 | 850 | 809 | 826 | -5.6% | 205,600 | 85億8486万 | -4.18% | 33.8 | 6.27 |
| 12/26 | 861 | 875 | 861 | 875 | +2.1% | 135,700 | 90億9413万 | +1.39% | 35.8 | 6.64 |
| 12/25 | 865 | 865 | 856 | 857 | -0.92% | 119,500 | 89億705万 | -0.46% | 35.07 | 6.51 |
| 12/24 | 877 | 878 | 865 | 865 | -1.37% | 104,000 | 89億9020万 | +0.7% | 35.39 | 6.57 |
| 12/23 | 878 | 882 | 876 | 877 | -0.34% | 67,200 | 91億1492万 | +2.33% | 35.89 | 6.66 |
| 12/22 | 886 | 888 | 875 | 880 | -0.11% | 113,100 | 91億4610万 | +2.92% | 36.01 | 6.68 |
| 12/19 | 880 | 884 | 877 | 881 | +0.46% | 74,300 | 91億5649万 | +3.28% | 36.05 | 6.69 |
| 12/18 | 876 | 880 | 875 | 877 | +0.46% | 62,400 | 91億1492万 | +2.93% | 35.89 | 6.66 |
| 12/17 | 878 | 878 | 867 | 873 | -0.23% | 40,700 | 90億7335万 | +2.59% | 35.72 | 6.63 |
| 12/16 | 878 | 878 | 867 | 875 | -0.11% | 62,000 | 90億9413万 | +2.94% | 35.8 | 6.64 |
| 12/15 | 876 | 882 | 864 | 876 | +3.3% | 130,300 | 91億453万 | +3.18% | 35.84 | 6.65 |
| 12/12 | 850 | 856 | 848 | 848 | +0.83% | 32,100 | 88億1351万 | +0.12% | 34.7 | 6.44 |
| 12/11 | 851 | 852 | 841 | 841 | -0.47% | 43,500 | 87億4076万 | -0.71% | 34.41 | 6.38 |
| 12/10 | 831 | 846 | 831 | 845 | +1.93% | 32,200 | 87億8233万 | -0.24% | 34.58 | 6.41 |
| 12/09 | 859 | 861 | 828 | 829 | -3.49% | 87,300 | 86億1604万 | -2.13% | 33.92 | 6.29 |
| 12/08 | 868 | 872 | 855 | 859 | -0.81% | 59,100 | 89億2784万 | +1.42% | 35.15 | 6.52 |
| 12/05 | 877 | 879 | 852 | 866 | -0.23% | 57,100 | 90億59万 | +2.36% | 35.44 | 6.57 |
| 12/04 | 848 | 876 | 848 | 868 | +2.48% | 48,900 | 90億2138万 | +2.72% | 35.52 | 6.59 |
| 12/03 | 849 | 858 | 847 | 847 | -0.12% | 31,400 | 88億312万 | +0.24% | 34.66 | 6.43 |
| 12/02 | 858 | 862 | 848 | 848 | -0.93% | 46,800 | 88億1351万 | +0.47% | 34.7 | 6.44 |
| 12/01 | 881 | 885 | 855 | 856 | -2.17% | 93,500 | 88億9666万 | +1.42% | 35.03 | 6.5 |
| 11/28 | 880 | 883 | 870 | 875 | -0.23% | 65,100 | 90億9413万 | +3.8% | 35.8 | 6.64 |
| 11/27 | 873 | 880 | 869 | 877 | +1.39% | 83,600 | 91億1492万 | +4.16% | 35.89 | 6.66 |
| 11/26 | 864 | 865 | 855 | 865 | +0.82% | 51,200 | 89億9020万 | +2.85% | 35.39 | 6.57 |
| 11/25 | 859 | 867 | 851 | 858 | +0.59% | 60,900 | 89億1745万 | +2.14% | 35.11 | 6.51 |
| 11/21 | 826 | 857 | 818 | 853 | +3.27% | 86,300 | 88億6377万 | +1.91% | 34.9 | 6.47 |
| 11/20 | 821 | 838 | 819 | 826 | +1.6% | 53,000 | 85億8321万 | -1.2% | 33.79 | 6.27 |
| 11/19 | 823 | 825 | 813 | 813 | -0.97% | 47,100 | 84億4812万 | -2.63% | 33.26 | 6.17 |
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 | |
| 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 | +46.44% 9/1 | -27.93% 12/29 |
| 2023年 12月期 | 1,520 2/3 | 694 8/18 | 663,700 2/1 | 149億4965万 | 68億7150万 | +18.33% 2/8 | -29.39% 8/17 |
| 2024年 12月期 | 1,130 2/28 | 637 11/15 | 652,500 3/28 | 114億2124万 | 65億7212万 | +18.96% 2/16 | -26.04% 8/5 |
| 2025年 12月期 | 975 2/17 | 638 6/23 | 1,219,200 8/15 | 100億7106万 | 66億1561万 | +23.8% 8/19 | -14.73% 4/7 |
| 最新 | 759 2026/4/17 | 5,500 | 79億2950万 | +2.29% 742 | |||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- -24%（0.76倍）
- 2024/12/30 vs 2023/12/29
- -10%（0.9倍）
- 2025/12/30 vs 2024/12/30
- 12%（1.12倍）
- 2026/04/17 vs 2025/12/30
- -7%（0.93倍）
- 過去安値
637円（2024/11/15） - 19%（1.19倍）
759円（4/17）
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。
