- 9820
- 2026/10/16
- 時価
- 39億円
- PER 予
- 9.22倍
- 2010年以降
- 3.07-229.85倍
（2010-2026年） - PBR
- 0.87倍
- 2010年以降
- 0.44-17.55倍
（2010-2026年） - 配当 予
- 1.1%
- ROE 予
- 9.42%
- ROA 予
- 6.8%
- 資料
- Link
- CSV,JSON
エムティジェネックス（9820）の時価総額の推移
- 2010年3月31日
- 12億6313万
- 2011年3月31日
- 14億2507万
- 2012年3月30日
- 13億8188万
- 2013年3月29日
- 15億1144万
- 2014年3月27日
- 17億7820万
- 2015年3月31日
- 19億3972万
- 2016年3月31日
- 15億846万
- 2017年3月31日
- 20億374万
- 2018年3月30日
- 21億5520万
- 2019年3月29日
- 53億4586万
- 2020年3月31日
- 26億6029万
- 2021年3月30日
- 29億2589万
- 2022年3月31日
- 24億7477万
- 2023年3月30日
- 24億8767万
- 2024年3月29日
- 30億216万
- 2025年3月31日
- 26億9734万
- 2026年3月31日
- 37億6154万
2026/04/27～2026/10/16
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 | ||||||||||
| 10/16 | 3,620 | 3,650 | 3,620 | 3,650 | +1.81% | 300 | - | -3.97% | - | - |
| 10/15 | 3,685 | 3,685 | 3,585 | 3,585 | -4.14% | 2,300 | - | -5.93% | - | - |
| 10/14 | 3,665 | 3,740 | 3,650 | 3,740 | +0.13% | 800 | - | -2.09% | - | - |
| 10/09 | 3,740 | 3,790 | 3,710 | 3,735 | -1.19% | 2,700 | - | -2.33% | - | - |
| 10/08 | 3,780 | 3,780 | 3,780 | 3,780 | -1.05% | 100 | - | -1.2% | - | - |
| 10/07 | 3,820 | 3,820 | 3,820 | 3,820 | +0.39% | 100 | - | -0.13% | - | - |
| 10/06 | 3,850 | 3,850 | 3,805 | 3,805 | -2.93% | 500 | - | -0.42% | - | - |
| 10/05 | 3,920 | 3,920 | 3,920 | 3,920 | -0.38% | 2,000 | - | +2.7% | - | - |
| 10/01 | 3,945 | 3,945 | 3,930 | 3,935 | -0.25% | 2,200 | - | +3.34% | - | - |
| 09/30 | 3,945 | 3,945 | 3,945 | 3,945 | -0.13% | 200 | - | +3.82% | - | - |
| 09/29 | 3,950 | 3,950 | 3,950 | 3,950 | +1.94% | 200 | - | +4.14% | - | - |
| 09/28 | 3,800 | 3,875 | 3,800 | 3,875 | +2.65% | 300 | - | +2.4% | - | - |
| 09/24 | 3,855 | 3,855 | 3,775 | 3,775 | -0.53% | 1,400 | - | -0.11% | - | - |
| 09/18 | 3,795 | 3,795 | 3,795 | 3,795 | +1.88% | 200 | - | +0.45% | - | - |
| 09/17 | 3,725 | 3,725 | 3,725 | 3,725 | +0.13% | 200 | - | -1.4% | - | - |
| 09/15 | 3,720 | 3,720 | 3,720 | 3,720 | -1.06% | 300 | - | -1.64% | - | - |
| 09/14 | 3,725 | 3,795 | 3,725 | 3,760 | +0.94% | 400 | - | -0.58% | - | - |
| 09/11 | 3,725 | 3,725 | 3,725 | 3,725 | 0% | 100 | - | -1.48% | - | - |
| 09/10 | 3,765 | 3,765 | 3,685 | 3,725 | -1.46% | 1,400 | - | -1.48% | - | - |
| 09/09 | 3,780 | 3,780 | 3,780 | 3,780 | 0% | 100 | - | 0% | - | - |
| 09/08 | 3,820 | 3,820 | 3,780 | 3,780 | -2.83% | 600 | - | +0.11% | - | - |
| 09/07 | 3,915 | 3,915 | 3,890 | 3,890 | -1.14% | 400 | - | +3.1% | - | - |
| 09/04 | 3,895 | 3,935 | 3,890 | 3,935 | +2.08% | 1,600 | - | +4.57% | - | - |
| 09/03 | 3,855 | 3,855 | 3,855 | 3,855 | +0.65% | 100 | - | +2.83% | - | - |
| 09/02 | 3,870 | 3,870 | 3,830 | 3,830 | -1.29% | 700 | - | +2.35% | - | - |
| 09/01 | 3,820 | 3,880 | 3,820 | 3,880 | +1.57% | 700 | - | +3.8% | - | - |
| 08/31 | 3,830 | 3,840 | 3,820 | 3,820 | -0.52% | 700 | - | +2.39% | - | - |
| 08/28 | 3,800 | 3,845 | 3,800 | 3,840 | +1.19% | 1,100 | - | +3.03% | - | - |
| 08/27 | 3,790 | 3,795 | 3,790 | 3,795 | +1.47% | 600 | - | +1.93% | - | - |
| 08/26 | 3,765 | 3,785 | 3,740 | 3,740 | +0.27% | 600 | - | +0.62% | - | - |
| 08/25 | 3,730 | 3,730 | 3,730 | 3,730 | +0.54% | 300 | - | +0.43% | - | - |
| 08/24 | 3,710 | 3,710 | 3,710 | 3,710 | +0.95% | 100 | - | -0.05% | - | - |
| 08/21 | 3,735 | 3,735 | 3,625 | 3,675 | -1.61% | 1,700 | - | -0.84% | - | - |
| 08/20 | 3,705 | 3,740 | 3,705 | 3,735 | -1.06% | 1,500 | - | +0.89% | - | - |
| 08/19 | 3,725 | 3,775 | 3,720 | 3,775 | +1.34% | 500 | - | +2.08% | - | - |
| 08/18 | 3,720 | 3,730 | 3,720 | 3,725 | -0.8% | 400 | - | +0.81% | - | - |
| 08/14 | 3,730 | 3,760 | 3,730 | 3,755 | -0.13% | 500 | - | +1.82% | - | - |
| 08/13 | 3,720 | 3,760 | 3,720 | 3,760 | -0.79% | 500 | - | +2.17% | - | - |
| 08/12 | 3,795 | 3,795 | 3,725 | 3,790 | -1.04% | 2,100 | - | +3.24% | - | - |
| 08/10 | 3,830 | 3,830 | 3,720 | 3,830 | +2.96% | 4,100 | - | +4.62% | - | - |
| 08/07 | 3,725 | 3,735 | 3,700 | 3,720 | -0.13% | 1,700 | - | +2% | - | - |
| 08/06 | 3,715 | 3,725 | 3,690 | 3,725 | 0% | 400 | - | +2.36% | - | - |
| 08/05 | 3,700 | 3,725 | 3,700 | 3,725 | +0.68% | 1,000 | - | +2.62% | - | - |
| 08/04 | 3,675 | 3,700 | 3,675 | 3,700 | +0.68% | 300 | - | +2.18% | - | - |
| 08/03 | 3,665 | 3,675 | 3,665 | 3,675 | -0.68% | 400 | - | +1.72% | - | - |
| 07/31 | 3,680 | 3,700 | 3,680 | 3,700 | +1.65% | 600 | - | +2.64% | - | - |
| 07/30 | 3,640 | 3,640 | 3,640 | 3,640 | +0.97% | 300 | - | +1.2% | - | - |
| 07/29 | 3,650 | 3,680 | 3,605 | 3,605 | -1.77% | 400 | - | +0.36% | - | - |
| 07/28 | 3,735 | 3,735 | 3,670 | 3,670 | -1.87% | 700 | - | +2.23% | - | - |
| 07/27 | 3,720 | 3,740 | 3,720 | 3,740 | +1.49% | 400 | - | +4.27% | - | - |
| 07/24 | 3,720 | 3,720 | 3,685 | 3,685 | -0.94% | 200 | - | +3.02% | - | - |
| 07/23 | 3,720 | 3,720 | 3,720 | 3,720 | -0.93% | 100 | - | +4.23% | - | - |
| 07/22 | 3,690 | 3,805 | 3,690 | 3,755 | +3.44% | 2,200 | - | +5.48% | - | - |
| 07/17 | 3,630 | 3,630 | 3,630 | 3,630 | -1.09% | 100 | - | +2.25% | - | - |
| 07/16 | 3,670 | 3,670 | 3,670 | 3,670 | -0.27% | 200 | - | +3.47% | - | - |
| 07/15 | 3,640 | 3,680 | 3,640 | 3,680 | +3.23% | 400 | - | +3.95% | - | - |
| 07/14 | 3,565 | 3,565 | 3,565 | 3,565 | -0.42% | 100 | - | +0.82% | - | - |
| 07/13 | 3,580 | 3,580 | 3,580 | 3,580 | -1.38% | 200 | - | +1.33% | - | - |
| 07/08 | 3,625 | 3,640 | 3,625 | 3,630 | -1.76% | 300 | - | +2.8% | - | - |
| 07/07 | 3,600 | 3,700 | 3,600 | 3,695 | +3.65% | 700 | - | +4.82% | - | - |
| 07/06 | 3,545 | 3,565 | 3,545 | 3,565 | +0.85% | 600 | - | +1.36% | - | - |
| 07/02 | 3,530 | 3,535 | 3,530 | 3,535 | -0.42% | 200 | - | +0.6% | - | - |
| 06/30 | 3,530 | 3,550 | 3,530 | 3,550 | +0.71% | 600 | - | +1.11% | - | - |
| 06/29 | 3,520 | 3,555 | 3,520 | 3,525 | +0.71% | 700 | - | +0.4% | - | - |
| 06/26 | 3,500 | 3,500 | 3,500 | 3,500 | -0.14% | 100 | - | -0.31% | - | - |
| 06/24 | 3,555 | 3,555 | 3,505 | 3,505 | +0.14% | 400 | - | -0.23% | - | - |
| 06/23 | 3,500 | 3,500 | 3,495 | 3,500 | 0% | 1,100 | - | -0.43% | - | - |
| 06/22 | 3,535 | 3,535 | 3,500 | 3,500 | 0% | 600 | - | -0.46% | - | - |
| 06/19 | 3,490 | 3,500 | 3,490 | 3,500 | +0.29% | 500 | - | -0.57% | - | - |
| 06/18 | 3,490 | 3,490 | 3,490 | 3,490 | 0% | 300 | - | -1.05% | - | - |
| 06/17 | 3,500 | 3,500 | 3,490 | 3,490 | -0.57% | 300 | - | -1.13% | - | - |
| 06/16 | 3,575 | 3,575 | 3,510 | 3,510 | -1.27% | 600 | - | -0.71% | - | - |
| 06/12 | 3,525 | 3,555 | 3,525 | 3,555 | -1.11% | 200 | - | +0.48% | - | - |
| 06/11 | 3,500 | 3,595 | 3,500 | 3,595 | +2.71% | 1,000 | - | +1.67% | - | - |
| 06/10 | 3,500 | 3,500 | 3,500 | 3,500 | +0.72% | 100 | - | -0.88% | - | - |
| 06/09 | 3,480 | 3,480 | 3,475 | 3,475 | -0.71% | 500 | - | -1.59% | - | - |
| 06/08 | 3,500 | 3,500 | 3,495 | 3,500 | 0% | 1,700 | - | -0.85% | - | - |
| 06/05 | 3,515 | 3,515 | 3,500 | 3,500 | -1.41% | 200 | - | -0.85% | - | - |
| 06/04 | 3,550 | 3,550 | 3,500 | 3,550 | +1% | 300 | - | +0.51% | - | - |
| 06/03 | 3,515 | 3,515 | 3,500 | 3,515 | -1.26% | 400 | - | -0.54% | - | - |
| 06/02 | 3,525 | 3,560 | 3,525 | 3,560 | +1.71% | 400 | - | +0.59% | - | - |
| 06/01 | 3,515 | 3,515 | 3,500 | 3,500 | -0.85% | 600 | - | -1.19% | - | - |
| 05/29 | 3,500 | 3,530 | 3,500 | 3,530 | +1.44% | 1,100 | - | -0.48% | - | - |
| 05/28 | 3,500 | 3,500 | 3,480 | 3,480 | -0.43% | 300 | - | -2.03% | - | - |
| 05/27 | 3,470 | 3,495 | 3,470 | 3,495 | +0.29% | 400 | - | -1.83% | - | - |
| 05/26 | 3,480 | 3,500 | 3,475 | 3,485 | +0.29% | 600 | - | -2.33% | - | - |
| 05/25 | 3,485 | 3,500 | 3,475 | 3,475 | -1.56% | 2,000 | - | -2.77% | - | - |
| 05/22 | 3,530 | 3,530 | 3,530 | 3,530 | 0% | 300 | - | -1.4% | - | - |
| 05/21 | 3,515 | 3,530 | 3,515 | 3,530 | -0.56% | 200 | - | -1.56% | - | - |
| 05/20 | 3,550 | 3,550 | 3,550 | 3,550 | -0.56% | 100 | - | -1.14% | - | - |
| 05/19 | 3,570 | 3,570 | 3,570 | 3,570 | +1.28% | 300 | - | -0.61% | - | - |
| 05/18 | 3,615 | 3,615 | 3,525 | 3,525 | -2.08% | 1,500 | - | -1.89% | - | - |
| 05/14 | 3,610 | 3,610 | 3,600 | 3,600 | -1.91% | 300 | - | +0.22% | - | - |
| 05/12 | 3,590 | 3,680 | 3,555 | 3,670 | +2.95% | 5,200 | - | +2.31% | - | - |
| 05/11 | 3,590 | 3,590 | 3,540 | 3,565 | -0.97% | 1,000 | - | -0.53% | - | - |
| 05/08 | 3,550 | 3,600 | 3,495 | 3,600 | -0.14% | 3,300 | - | +0.47% | - | - |
| 05/07 | 3,540 | 3,605 | 3,495 | 3,605 | +3% | 3,200 | - | +0.47% | - | - |
| 05/01 | 3,465 | 3,505 | 3,460 | 3,500 | +0.86% | 600 | - | -2.34% | - | - |
| 04/30 | 3,500 | 3,550 | 3,470 | 3,470 | -0.72% | 2,600 | - | -3.26% | - | - |
| 04/27 | 3,405 | 3,495 | 3,405 | 3,495 | +1.16% | 800 | - | -2.65% | - | - |
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 | 1,730 173 6/30 | 520 52 4/1 | 61,500 615,000 7/29 | - | - | 12億6313万 3/31 |
| 2011年 3月期 | 1,740 174 2/14 | 1,010 101 3/15 | 32,800 328,000 2/14 | 18億7850万 | 10億9039万 | 14億2507万 3/31 |
| 2012年 3月期 | 1,500 150 3/27 | 1,040 104 11/22 | 19,300 193,000 3/27 | 16億1940万 | 11億2278万 | 13億8188万 3/30 |
| 2013年 3月期 | 1,500 150 3/25 | 1,030 103 10/12 | 20,200 202,000 3/21 | 16億1940万 | 11億1198万 | 15億1144万 3/29 |
| 2014年 3月期 | 2,290 229 4/9 | 1,210 121 6/7 | 97,500 975,000 4/8 | 24億7228万 | 13億631万 | 17億7820万 3/27 |
| 2015年 3月期 | 1,940 194 7/30 | 1,550 155 12/16 | 27,800 278,000 3/18 | 20億9442万 | 16億7338万 | 19億3972万 3/31 |
| 2016年 3月期 | 1,910 191 4/8 | 1,220 122 2/12 | 7,600 76,000 4/8 | 20億6203万 | 13億1711万 | 15億846万 3/31 |
| 2017年 3月期 | 1,970 197 3/31 | 1,270 127 6/24 | 129,000 1,290,000 9/21 | 21億2681万 | 13億7109万 | 20億374万 3/31 |
| 2018年 3月期 | 2,380 238 9/21 | 1,710 171 4/19 171 4/14 | 10,100 101,000 4/28 | 25億6944万 | 18億4611万 | 21億5520万 3/30 |
| 2019年 3月期 | 45,950 9/25 | 2,000 4/3 | 629,200 3/18 | 496億762万 | 21億5920万 | 53億4586万 3/29 |
| 2020年 3月期 | 5,650 4/1 | 2,301 3/17 3/13 | 105,300 2/6 | 60億9974万 | 24億8415万 | 26億6029万 3/31 |
| 2021年 3月期 | 4,285 10/12 | 2,345 4/6 | 140,500 10/12 | 46億2608万 | 25億3166万 | 29億2589万 3/30 |
| 2022年 3月期 | 2,776 5/11 | 2,194 2/2 | 6,500 2/25 | 29億9696万 | 23億6864万 | 24億7477万 3/31 |
| 2023年 3月期 | 3,970 6/28 | 2,199 6/22 6/21 他2件 | 121,500 6/28 | 42億8601万 | 23億7404万 | 24億8767万 3/30 |
| 2024年 3月期 | 3,180 3/7 | 2,302 6/23 5/22 | 17,500 3/7 | 34億3312万 | 24億8523万 | 30億216万 3/29 |
| 2025年 3月期 | 2,995 4/12 | 2,151 8/6 | 6,700 8/5 | 32億3340万 | 23億2221万 | 26億9734万 3/31 |
| 2026年 3月期 | 4,290 2/27 | 2,348 4/7 | 10,800 3/16 | 46億3148万 | 25億3490万 | 37億6154万 3/31 |
| 最新 | 3,650 2026/10/16 | 300 | 39億4054万 | |||
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。
