エムティジェネックス（9820）の株価チャート
株価
5/12
- 前日 (5/11)
- 3,565
- 始値
- 3,590
- 高値
- 3,680
- 安値
- 3,555
- 終値 +2.95%
- 3,670
- 出来高 +420%
- 5,200
乖離率
- 株価（5日）
移動平均値 - +2.29%
3,588 - 株価（25日）
移動平均値 - +2.31%
3,587 - 出来高（5日）
移動平均値 - +95.49%
2,660
2025/12/04～2026/05/12
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 | ||||||||||
| 05/12 | 3,590 | 3,680 | 3,555 | 3,670 | +2.95% | 5,200 | 39億6213万 | +2.31% | 9.27 | 0.9 |
| 05/11 | 3,590 | 3,590 | 3,540 | 3,565 | -0.97% | 1,000 | 38億4877万 | -0.53% | 9.01 | 0.87 |
| 05/08 | 3,550 | 3,600 | 3,495 | 3,600 | -0.14% | 3,300 | 38億8656万 | +0.47% | 9.1 | 0.88 |
| 05/07 | 3,540 | 3,605 | 3,495 | 3,605 | +3% | 3,200 | 38億9195万 | +0.47% | 9.11 | 0.88 |
| 05/01 | 3,465 | 3,505 | 3,460 | 3,500 | +0.86% | 600 | 37億7860万 | -2.34% | 8.84 | 0.86 |
| 04/30 | 3,500 | 3,550 | 3,470 | 3,470 | -0.72% | 2,600 | 37億4621万 | -3.26% | 8.77 | 0.85 |
| 04/27 | 3,405 | 3,495 | 3,405 | 3,495 | +1.16% | 800 | 37億7320万 | -2.65% | 8.83 | 0.85 |
| 04/24 | 3,460 | 3,470 | 3,455 | 3,455 | -1.14% | 700 | 37億3001万 | -3.81% | 8.73 | 0.85 |
| 04/23 | 3,500 | 3,570 | 3,495 | 3,495 | -1.69% | 1,500 | 37億7320万 | -2.75% | 8.83 | 0.85 |
| 04/22 | 3,555 | 3,555 | 3,555 | 3,555 | -0.84% | 100 | 38億3797万 | -1.06% | 8.98 | 0.87 |
| 04/21 | 3,640 | 3,710 | 3,585 | 3,585 | -1.51% | 2,200 | 38億7036万 | -0.39% | 9.06 | 0.88 |
| 04/20 | 3,640 | 3,640 | 3,640 | 3,640 | 0% | 1,100 | 39億2974万 | +1.03% | 9.2 | 0.89 |
| 04/17 | 3,640 | 3,640 | 3,640 | 3,640 | 0% | 100 | 39億2974万 | +0.83% | 9.2 | 0.89 |
| 04/15 | 3,640 | 3,640 | 3,640 | 3,640 | 0% | 100 | 39億2974万 | +0.61% | 9.2 | 0.89 |
| 04/14 | 3,640 | 3,640 | 3,635 | 3,640 | -1.36% | 400 | 39億2974万 | +0.36% | 9.2 | 0.89 |
| 04/13 | 3,690 | 3,690 | 3,690 | 3,690 | -0.14% | 100 | 39億8372万 | +1.4% | 9.32 | 0.9 |
| 04/10 | 3,695 | 3,695 | 3,695 | 3,695 | +1.65% | 600 | 39億8912万 | +1.18% | 9.34 | 0.9 |
| 04/08 | 3,660 | 3,660 | 3,635 | 3,635 | +0.14% | 900 | 39億2434万 | -0.71% | 9.18 | 0.89 |
| 04/07 | 3,605 | 3,635 | 3,605 | 3,630 | -0.82% | 700 | 39億1894万 | -1.28% | 9.17 | 0.89 |
| 04/06 | 3,660 | 3,660 | 3,660 | 3,660 | 0% | 1,700 | 39億5133万 | -0.97% | 9.25 | 0.9 |
| 04/03 | 3,660 | 3,660 | 3,660 | 3,660 | +1.95% | 200 | 39億5133万 | -1.48% | 9.25 | 0.9 |
| 04/02 | 3,590 | 3,590 | 3,590 | 3,590 | 0% | 500 | 38億7576万 | -3.86% | 9.07 | 0.88 |
| 04/01 | 3,540 | 3,590 | 3,540 | 3,590 | +2.72% | 1,200 | 38億7576万 | -4.11% | 9.07 | 0.88 |
| 03/31 | 3,490 | 3,495 | 3,490 | 3,495 | +0.58% | 200 | 37億7320万 | -6.95% | 11.95 | 0.85 |
| 03/30 | 3,480 | 3,480 | 3,460 | 3,475 | -3.2% | 300 | 37億5161万 | -7.85% | 11.88 | 0.85 |
| 03/27 | 3,555 | 3,590 | 3,555 | 3,590 | +0.98% | 500 | 38億7576万 | -4.9% | 12.27 | 0.88 |
| 03/26 | 3,700 | 3,700 | 3,555 | 3,555 | -4.44% | 400 | 38億3797万 | -5.8% | 12.15 | 0.87 |
| 03/25 | 3,500 | 3,720 | 3,500 | 3,720 | +6.44% | 2,200 | 40億1611万 | -1.35% | 12.72 | 0.91 |
| 03/24 | 3,520 | 3,555 | 3,495 | 3,495 | -2.1% | 500 | 37億7320万 | -7.12% | 11.95 | 0.85 |
| 03/23 | 3,500 | 3,570 | 3,500 | 3,570 | +0.28% | 1,700 | 38億5417万 | -5.05% | 12.2 | 0.87 |
| 03/19 | 3,540 | 3,560 | 3,540 | 3,560 | +0.85% | 300 | 38億4337万 | -5.19% | 12.17 | 0.87 |
| 03/18 | 3,515 | 3,550 | 3,515 | 3,530 | +0.71% | 600 | 38億1098万 | -5.94% | 12.07 | 0.86 |
| 03/17 | 3,505 | 3,570 | 3,505 | 3,505 | +0.57% | 1,900 | 37億8399万 | -6.56% | 11.98 | 0.86 |
| 03/16 | 3,675 | 3,675 | 3,485 | 3,485 | -6.06% | 10,800 | 37億6240万 | -7.09% | 11.91 | 0.85 |
| 03/13 | 3,645 | 3,735 | 3,645 | 3,710 | +1.23% | 1,900 | 40億531万 | -1.09% | 12.68 | 0.91 |
| 03/12 | 3,760 | 3,760 | 3,610 | 3,665 | -4.31% | 2,200 | 39億5673万 | -2.11% | 12.53 | 0.9 |
| 03/11 | 3,825 | 3,850 | 3,825 | 3,830 | 0% | 300 | 41億3486万 | +2.43% | 13.09 | 0.94 |
| 03/10 | 3,880 | 3,880 | 3,750 | 3,830 | -1.03% | 900 | 41億3486万 | +2.79% | 13.09 | 0.94 |
| 03/09 | 3,810 | 3,875 | 3,810 | 3,870 | -2.03% | 1,100 | 41億7805万 | +4.2% | 13.23 | 0.95 |
| 03/06 | 3,955 | 3,955 | 3,950 | 3,950 | -1.5% | 200 | 42億6442万 | +6.73% | 13.5 | 0.97 |
| 03/05 | 3,975 | 4,020 | 3,975 | 4,010 | +2.69% | 600 | 43億2919万 | +8.88% | 13.71 | 0.98 |
| 03/04 | 3,910 | 3,930 | 3,780 | 3,905 | -3.58% | 3,100 | 42億1583万 | +6.61% | 13.35 | 0.96 |
| 03/03 | 4,045 | 4,050 | 4,030 | 4,050 | -1.22% | 500 | 43億7238万 | +11.08% | 13.84 | 0.99 |
| 03/02 | 4,185 | 4,190 | 3,925 | 4,100 | -0.85% | 3,200 | 44億2636万 | +13.13% | 14.01 | 1 |
| 02/27 | 4,145 | 4,290 | 3,980 | 4,135 | -0.12% | 8,200 | 44億6414万 | +14.83% | 14.13 | 1.01 |
| 02/26 | 3,830 | 4,140 | 3,830 | 4,140 | +8.09% | 7,100 | 44億6954万 | +15.8% | 14.15 | 1.01 |
| 02/25 | 3,820 | 3,845 | 3,730 | 3,830 | -1.54% | 2,200 | 41億3486万 | +7.89% | 13.09 | 0.94 |
| 02/24 | 3,880 | 3,890 | 3,680 | 3,890 | +0.13% | 3,700 | 41億9964万 | +9.98% | 13.3 | 0.95 |
| 02/20 | 3,505 | 3,885 | 3,505 | 3,885 | +8.67% | 7,400 | 41億9424万 | +10.34% | 13.28 | 0.95 |
| 02/19 | 3,580 | 3,600 | 3,565 | 3,575 | +0.7% | 700 | 38億5957万 | +1.97% | 12.22 | 0.87 |
| 02/18 | 3,500 | 3,550 | 3,480 | 3,550 | +1.57% | 2,300 | 38億3258万 | +1.37% | 12.13 | 0.87 |
| 02/17 | 3,465 | 3,500 | 3,460 | 3,495 | -0.14% | 2,300 | 37億7320万 | -0.14% | 11.95 | 0.85 |
| 02/16 | 3,440 | 3,500 | 3,440 | 3,500 | +2.19% | 1,000 | 37億7860万 | 0% | 11.96 | 0.86 |
| 02/13 | 3,410 | 3,470 | 3,405 | 3,425 | -1.01% | 1,200 | 36億9763万 | -2.11% | 11.71 | 0.84 |
| 02/12 | 3,495 | 3,495 | 3,445 | 3,460 | -1% | 2,600 | 37億3541万 | -1.2% | 11.83 | 0.85 |
| 02/10 | 3,475 | 3,510 | 3,475 | 3,495 | +0.58% | 1,400 | 37億7320万 | -0.26% | 11.95 | 0.85 |
| 02/09 | 3,500 | 3,500 | 3,460 | 3,475 | -1.14% | 1,800 | 37億5161万 | -0.83% | 11.88 | 0.85 |
| 02/06 | 3,545 | 3,550 | 3,515 | 3,515 | +0.57% | 2,000 | 37億9479万 | +0.31% | 12.02 | 0.86 |
| 02/05 | 3,465 | 3,500 | 3,465 | 3,495 | -1.13% | 700 | 37億7320万 | -0.2% | 11.95 | 0.85 |
| 02/04 | 3,535 | 3,540 | 3,535 | 3,535 | +0.14% | 500 | 38億1638万 | +0.94% | 12.08 | 0.86 |
| 02/03 | 3,520 | 3,530 | 3,500 | 3,530 | +0.43% | 500 | 38億1098万 | +0.8% | 12.07 | 0.86 |
| 02/02 | 3,525 | 3,555 | 3,495 | 3,515 | -0.28% | 1,100 | 37億9479万 | +0.43% | 12.02 | 0.86 |
| 01/30 | 3,475 | 3,540 | 3,475 | 3,525 | -0.56% | 900 | 38億559万 | +0.71% | 12.05 | 0.86 |
| 01/29 | 3,525 | 3,545 | 3,525 | 3,545 | +1.29% | 900 | 38億2718万 | +1.34% | 12.12 | 0.87 |
| 01/28 | 3,525 | 3,525 | 3,500 | 3,500 | +0.14% | 300 | 37億7860万 | +0.11% | 11.96 | 0.86 |
| 01/27 | 3,490 | 3,495 | 3,490 | 3,495 | 0% | 800 | 37億7320万 | -0.03% | 11.95 | 0.85 |
| 01/26 | 3,460 | 3,500 | 3,460 | 3,495 | -0.14% | 400 | 37億7320万 | -0.06% | 11.95 | 0.85 |
| 01/23 | 3,525 | 3,530 | 3,500 | 3,500 | -0.71% | 600 | 37億7860万 | +0.14% | 11.96 | 0.86 |
| 01/22 | 3,470 | 3,525 | 3,470 | 3,525 | +1.59% | 400 | 38億559万 | +0.95% | 12.05 | 0.86 |
| 01/21 | 3,525 | 3,525 | 3,470 | 3,470 | -1.7% | 600 | 37億4621万 | -0.57% | 11.86 | 0.85 |
| 01/20 | 3,530 | 3,530 | 3,530 | 3,530 | +0.86% | 100 | 38億1098万 | +1.15% | 12.07 | 0.86 |
| 01/19 | 3,505 | 3,505 | 3,500 | 3,500 | 0% | 1,100 | 37億7860万 | +0.34% | 11.96 | 0.86 |
| 01/16 | 3,500 | 3,500 | 3,500 | 3,500 | 0% | 400 | 37億7860万 | +0.34% | 11.96 | 0.86 |
| 01/15 | 3,485 | 3,500 | 3,485 | 3,500 | +0.43% | 800 | 37億7860万 | +0.4% | 11.96 | 0.86 |
| 01/14 | 3,470 | 3,500 | 3,470 | 3,485 | -0.14% | 700 | 37億6240万 | -0.03% | 11.91 | 0.85 |
| 01/13 | 3,505 | 3,505 | 3,450 | 3,490 | -0.43% | 1,200 | 37億6780万 | +0.17% | 11.93 | 0.85 |
| 01/09 | 3,460 | 3,520 | 3,460 | 3,505 | +1.3% | 400 | 37億8399万 | +0.69% | 11.98 | 0.86 |
| 01/08 | 3,505 | 3,505 | 3,460 | 3,460 | -1.14% | 400 | 37億3541万 | -0.57% | 11.83 | 0.85 |
| 01/07 | 3,500 | 3,500 | 3,440 | 3,500 | -0.14% | 1,000 | 37億7860万 | +0.6% | 11.96 | 0.86 |
| 01/06 | 3,505 | 3,505 | 3,505 | 3,505 | +0.14% | 1,500 | 37億8399万 | +0.81% | 11.98 | 0.86 |
| 01/05 | 3,490 | 3,500 | 3,420 | 3,500 | +0.86% | 3,000 | 37億7860万 | +0.75% | 11.96 | 0.86 |
| 2025 | ||||||||||
| 12/30 | 3,470 | 3,470 | 3,470 | 3,470 | 0% | 200 | 37億4621万 | 0% | 11.86 | 0.87 |
| 12/29 | 3,535 | 3,545 | 3,435 | 3,470 | -0.86% | 2,500 | 37億4621万 | +0.06% | 11.86 | 0.87 |
| 12/26 | 3,465 | 3,500 | 3,465 | 3,500 | -0.71% | 200 | 37億7860万 | +0.98% | 11.96 | 0.88 |
| 12/25 | 3,520 | 3,525 | 3,505 | 3,525 | +0.86% | 300 | 38億559万 | +1.76% | 12.05 | 0.88 |
| 12/24 | 3,515 | 3,515 | 3,470 | 3,495 | -0.14% | 1,800 | 37億7320万 | +1.01% | 11.95 | 0.88 |
| 12/23 | 3,480 | 3,500 | 3,470 | 3,500 | +0.57% | 3,100 | 37億7860万 | +1.19% | 11.96 | 0.88 |
| 12/22 | 3,490 | 3,490 | 3,450 | 3,480 | -0.57% | 600 | 37億5700万 | +0.67% | 11.9 | 0.87 |
| 12/19 | 3,480 | 3,525 | 3,480 | 3,500 | 0% | 400 | 37億7860万 | +1.21% | 11.96 | 0.88 |
| 12/18 | 3,480 | 3,500 | 3,480 | 3,500 | -0.57% | 700 | 37億7860万 | +1.21% | 11.96 | 0.88 |
| 12/17 | 3,480 | 3,520 | 3,440 | 3,520 | +2.33% | 2,200 | 38億19万 | +1.85% | 12.03 | 0.88 |
| 12/16 | 3,435 | 3,480 | 3,435 | 3,440 | +0.44% | 400 | 37億1382万 | -0.46% | 11.76 | 0.86 |
| 12/15 | 3,475 | 3,485 | 3,425 | 3,425 | -1.3% | 1,200 | 36億9763万 | -1.07% | 11.71 | 0.86 |
| 12/12 | 3,470 | 3,470 | 3,470 | 3,470 | 0% | 100 | 37億4621万 | +0.2% | 11.86 | 0.87 |
| 12/11 | 3,465 | 3,470 | 3,465 | 3,470 | -0.43% | 200 | 37億4621万 | +0.14% | 11.86 | 0.87 |
| 12/10 | 3,485 | 3,485 | 3,485 | 3,485 | -0.29% | 200 | 37億6240万 | +0.52% | 11.91 | 0.87 |
| 12/09 | 3,495 | 3,495 | 3,495 | 3,495 | +0.72% | 100 | 37億7320万 | +0.75% | 11.95 | 0.88 |
| 12/08 | 3,430 | 3,490 | 3,425 | 3,470 | -0.57% | 1,100 | 37億4621万 | 0% | 11.86 | 0.87 |
| 12/05 | 3,430 | 3,490 | 3,410 | 3,490 | +1.75% | 1,200 | 37億6780万 | +0.52% | 11.93 | 0.87 |
| 12/04 | 3,420 | 3,465 | 3,395 | 3,430 | +0.29% | 1,300 | 37億302万 | -1.21% | 11.72 | 0.86 |
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 | |
| 2007年 3月期 | 3,280 328 5/30 | 1,220 122 11/22 | 1,282,700 12,827,000 5/29 | - | - | +60.12% 5/29 | -23.09% 11/21 |
| 2008年 3月期 | 2,170 217 5/31 | 830 83 3/28 | 502,200 5,022,000 5/31 | - | - | +37.67% 5/30 | -22.92% 1/23 |
| 2009年 3月期 | 1,220 122 5/14 | 400 40 10/10 | 90,200 902,000 4/17 | - | - | +23.63% 4/10 | -34.8% 10/10 |
| 2010年 3月期 | 1,730 173 6/30 | 520 52 4/1 | 61,500 615,000 7/29 | - | - | +120.55% 6/23 | -17.12% 11/18 |
| 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 | +18.57% 1/12 | -25.44% 3/15 |
| 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 | +11.17% 2/8 | -11.16% 5/24 |
| 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 | +49.88% 4/8 | -11.73% 6/4 |
| 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 | +10.15% 1/17 | -19.29% 6/7 |
| 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 | +6.72% 2/24 | -6.83% 10/14 |
| 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 | +5.42% 3/25 | -11.88% 2/12 |
| 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 | +20.35% 9/20 | -3.93% 6/24 |
| 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 | +9.56% 9/21 | -7.06% 11/6 |
| 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 | +253.33% 8/15 | -71.22% 10/29 |
| 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 | +18.99% 2/6 | -28.48% 2/28 |
| 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 | +41.45% 10/12 | -11.37% 10/30 |
| 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 | +2.71% 3/7 | -7.27% 1/28 |
| 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 | +41.51% 6/27 | -7.7% 9/30 |
| 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 | +15.44% 3/8 | -5.97% 4/19 |
| 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 | +12% 5/14 | -16.32% 8/5 |
| 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 | +15.82% 2/26 | -7.86% 3/30 |
| 最新 | 3,670 2026/5/12 | 5,200 | 39億6213万 | +2.31% 3,587 | |||
年間値上がり率
- 1992/12/29 vs 1991/12/30
- -48%（0.52倍）
- 1993/12/30 vs 1992/12/29
- 9%（1.09倍）
- 1994/12/30 vs 1993/12/30
- 55%（1.55倍）
- 1995/12/29 vs 1994/12/30
- -57%（0.43倍）
- 1996/12/27 vs 1995/12/29
- 13%（1.13倍）
- 1997/12/25 vs 1996/12/27
- -57%（0.43倍）
- 1998/12/30 vs 1997/12/25
- -26%（0.74倍）
- 1999/12/30 vs 1998/12/30
- 43%（1.43倍）
- 2000/12/27 vs 1999/12/30
- -7%（0.93倍）
- 2001/12/28 vs 2000/12/27
- -18%（0.82倍）
- 2002/12/26 vs 2001/12/28
- -34%（0.66倍）
- 2003/12/30 vs 2002/12/26
- 0%（1倍）
- 2004/12/30 vs 2003/12/30
- -5%（0.95倍）
- 2005/12/30 vs 2004/12/30
- 92%（1.92倍）
- 2006/12/29 vs 2005/12/30
- -26%（0.74倍）
- 2007/12/26 vs 2006/12/29
- -13%（0.87倍）
- 2008/12/26 vs 2007/12/26
- -61%（0.39倍）
- 2009/12/30 vs 2008/12/26
- 141%（2.41倍）
- 2010/12/30 vs 2009/12/30
- 17%（1.17倍）
- 2011/12/30 vs 2010/12/30
- -18%（0.82倍）
- 2012/12/27 vs 2011/12/30
- 20%（1.2倍）
- 2013/12/30 vs 2012/12/27
- 40%（1.4倍）
- 2014/12/30 vs 2013/12/30
- -7%（0.93倍）
- 2015/12/30 vs 2014/12/30
- -14%（0.86倍）
- 2016/12/30 vs 2015/12/30
- 17%（1.17倍）
- 2017/12/28 vs 2016/12/30
- 22%（1.22倍）
- 2018/12/28 vs 2017/12/28
- 526%（6.26倍）
- 2019/12/30 vs 2018/12/28
- -72%（0.28倍）
- 2020/12/30 vs 2019/12/30
- -27%（0.73倍）
- 2021/12/30 vs 2020/12/30
- -6%（0.94倍）
- 2022/12/30 vs 2021/12/30
- -8%（0.92倍）
- 2023/12/29 vs 2022/12/30
- 14%（1.14倍）
- 2024/12/30 vs 2023/12/29
- -3%（0.97倍）
- 2025/12/30 vs 2024/12/30
- 38%（1.38倍）
- 2026/05/12 vs 2025/12/30
- 6%（1.06倍）
- 過去安値
400円（2008/10/10） - 818%（9.18倍）
3,670円（5/12）
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。
