エムスリー
2413プライム/サービス業/M3,Inc.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 1,618.5 | 1,693.5 | 1,618.0 | 1,664.5 | +27.5 | +1.68% | 6,463,600 |
| 2026-03-12 | 1,626.5 | 1,664.5 | 1,614.0 | 1,637.0 | +16.5 | +1.02% | 5,793,900 |
| 2026-03-11 | 1,644.5 | 1,672.5 | 1,620.5 | 1,620.5 | -32.5 | -1.97% | 4,085,200 |
| 2026-03-10 | 1,638.0 | 1,653.0 | 1,609.5 | 1,653.0 | +10.0 | +0.61% | 3,479,800 |
| 2026-03-09 | 1,588.5 | 1,654.0 | 1,585.0 | 1,643.0 | -2.5 | -0.15% | 5,829,100 |
| 2026-03-06 | 1,608.5 | 1,669.5 | 1,601.5 | 1,645.5 | +31.5 | +1.95% | 4,118,200 |
| 2026-03-05 | 1,645.0 | 1,684.5 | 1,606.5 | 1,614.0 | -1.0 | -0.06% | 4,683,400 |
| 2026-03-04 | 1,639.0 | 1,664.5 | 1,615.0 | 1,615.0 | -24.0 | -1.46% | 6,471,000 |
| 2026-03-03 | 1,683.0 | 1,693.0 | 1,628.5 | 1,639.0 | -28.5 | -1.71% | 4,726,400 |
| 2026-03-02 | 1,696.5 | 1,703.5 | 1,655.0 | 1,667.5 | -50.5 | -2.94% | 4,290,600 |
| 2026-02-27 | 1,690.0 | 1,742.0 | 1,683.0 | 1,718.0 | +89.5 | +5.50% | 10,142,300 |
| 2026-02-26 | 1,577.0 | 1,642.0 | 1,575.0 | 1,628.5 | +98.5 | +6.44% | 7,415,800 |
| 2026-02-25 | 1,514.5 | 1,551.5 | 1,511.0 | 1,530.0 | +35.0 | +2.34% | 6,236,000 |
| 2026-02-24 | 1,558.0 | 1,576.5 | 1,495.0 | 1,495.0 | -103.0 | -6.45% | 6,123,000 |
| 2026-02-20 | 1,600.0 | 1,627.5 | 1,590.0 | 1,598.0 | -4.0 | -0.25% | 4,280,200 |
| 2026-02-19 | 1,617.5 | 1,622.0 | 1,586.0 | 1,602.0 | +12.0 | +0.75% | 5,407,400 |
| 2026-02-18 | 1,596.0 | 1,611.0 | 1,582.0 | 1,590.0 | 0.0 | 0.00% | 4,290,400 |
| 2026-02-17 | 1,619.0 | 1,624.0 | 1,584.0 | 1,590.0 | -48.0 | -2.93% | 4,420,200 |
| 2026-02-16 | 1,652.5 | 1,664.0 | 1,619.0 | 1,638.0 | +13.5 | +0.83% | 4,904,200 |
| 2026-02-13 | 1,673.0 | 1,694.5 | 1,624.0 | 1,624.5 | -88.5 | -5.17% | 9,078,100 |
| 2026-02-12 | 1,739.5 | 1,748.5 | 1,704.5 | 1,713.0 | -42.0 | -2.39% | 7,582,300 |
| 2026-02-10 | 1,728.0 | 1,764.0 | 1,714.0 | 1,755.0 | 0.0 | 0.00% | 6,555,600 |
| 2026-02-09 | 1,798.0 | 1,809.0 | 1,716.0 | 1,755.0 | +15.5 | +0.89% | 10,277,200 |
| 2026-02-06 | 1,760.0 | 1,760.5 | 1,666.0 | 1,739.5 | -20.5 | -1.16% | 13,401,600 |
| 2026-02-05 | 1,700.0 | 1,804.0 | 1,605.0 | 1,760.0 | -128.5 | -6.80% | 21,580,200 |
| 2026-02-04 | 1,938.0 | 1,996.5 | 1,873.0 | 1,888.5 | -57.0 | -2.93% | 9,923,400 |
| 2026-02-03 | 1,882.0 | 1,948.0 | 1,872.5 | 1,945.5 | +63.5 | +3.37% | 4,790,700 |
| 2026-02-02 | 1,938.0 | 1,939.5 | 1,860.5 | 1,882.0 | -28.5 | -1.49% | 4,747,700 |
| 2026-01-30 | 1,890.0 | 1,927.0 | 1,887.5 | 1,910.5 | +10.5 | +0.55% | 3,615,500 |
| 2026-01-29 | 1,900.0 | 1,913.0 | 1,875.5 | 1,900.0 | -53.0 | -2.71% | 3,657,800 |
| 2026-01-28 | 1,990.0 | 2,002.0 | 1,953.0 | 1,953.0 | -2.0 | -0.10% | 3,679,500 |
| 2026-01-27 | 1,975.0 | 1,987.0 | 1,955.0 | 1,955.0 | -30.5 | -1.54% | 2,923,300 |
| 2026-01-26 | 2,000.5 | 2,005.0 | 1,957.0 | 1,985.5 | -20.5 | -1.02% | 3,222,000 |
| 2026-01-23 | 2,002.5 | 2,024.0 | 1,978.0 | 2,006.0 | +35.0 | +1.78% | 3,000,100 |
| 2026-01-22 | 2,009.0 | 2,022.0 | 1,962.0 | 1,971.0 | -54.5 | -2.69% | 5,407,300 |
| 2026-01-21 | 2,008.0 | 2,026.5 | 1,972.5 | 2,025.5 | -32.5 | -1.58% | 3,808,400 |
| 2026-01-20 | 2,071.0 | 2,101.5 | 2,058.0 | 2,058.0 | -19.0 | -0.91% | 2,910,700 |
| 2026-01-19 | 2,085.0 | 2,093.0 | 2,065.5 | 2,077.0 | -8.0 | -0.38% | 2,200,500 |
| 2026-01-16 | 2,100.0 | 2,109.5 | 2,037.0 | 2,085.0 | -43.5 | -2.04% | 4,127,700 |
| 2026-01-15 | 2,091.0 | 2,153.0 | 2,085.0 | 2,128.5 | +30.5 | +1.45% | 2,867,900 |
| 2026-01-14 | 2,138.0 | 2,147.0 | 2,095.0 | 2,098.0 | -43.0 | -2.01% | 3,171,400 |
| 2026-01-13 | 2,172.0 | 2,177.5 | 2,124.0 | 2,141.0 | -16.0 | -0.74% | 3,479,600 |
| 2026-01-09 | 2,139.0 | 2,157.0 | 2,112.5 | 2,157.0 | +10.0 | +0.47% | 2,970,500 |
| 2026-01-08 | 2,114.5 | 2,147.5 | 2,100.5 | 2,147.0 | +43.0 | +2.04% | 3,672,500 |
| 2026-01-07 | 2,078.5 | 2,104.0 | 2,066.0 | 2,104.0 | +18.5 | +0.89% | 2,778,300 |
| 2026-01-06 | 2,089.0 | 2,125.0 | 2,068.5 | 2,085.5 | +13.0 | +0.63% | 3,449,300 |
| 2026-01-05 | 2,095.0 | 2,097.0 | 2,035.0 | 2,072.5 | -41.5 | -1.96% | 3,981,900 |
| 2025-12-30 | 2,105.5 | 2,128.0 | 2,097.0 | 2,114.0 | +13.0 | +0.62% | 2,925,300 |
| 2025-12-29 | 2,092.0 | 2,123.0 | 2,081.5 | 2,101.0 | +11.0 | +0.53% | 2,221,600 |
| 2025-12-26 | 2,090.0 | 2,097.5 | 2,072.0 | 2,090.0 | 0.0 | 0.00% | 2,080,000 |
| 2025-12-25 | 2,081.0 | 2,102.0 | 2,066.0 | 2,090.0 | +14.0 | +0.67% | 1,679,400 |
| 2025-12-24 | 2,082.5 | 2,107.0 | 2,057.0 | 2,076.0 | +2.0 | +0.10% | 3,221,100 |
| 2025-12-23 | 2,071.0 | 2,099.5 | 2,053.0 | 2,074.0 | +9.0 | +0.44% | 2,685,200 |
| 2025-12-22 | 2,149.5 | 2,150.0 | 2,050.5 | 2,065.0 | -67.0 | -3.14% | 5,199,900 |
| 2025-12-19 | 2,138.5 | 2,156.0 | 2,084.0 | 2,132.0 | +43.5 | +2.08% | 6,913,300 |
| 2025-12-18 | 2,039.5 | 2,088.5 | 2,036.0 | 2,088.5 | +50.5 | +2.48% | 4,466,800 |
| 2025-12-17 | 2,000.0 | 2,038.0 | 1,965.0 | 2,038.0 | +2.5 | +0.12% | 4,848,000 |
| 2025-12-16 | 2,100.0 | 2,100.5 | 2,022.0 | 2,035.5 | -50.5 | -2.42% | 3,856,200 |
| 2025-12-15 | 2,073.0 | 2,113.0 | 2,066.0 | 2,086.0 | +14.0 | +0.68% | 4,018,200 |
| 2025-12-12 | 2,078.5 | 2,090.0 | 2,050.0 | 2,072.0 | -7.0 | -0.34% | 4,526,500 |
| 2025-12-11 | 2,135.5 | 2,137.5 | 2,043.5 | 2,079.0 | -65.0 | -3.03% | 5,535,600 |
| 2025-12-10 | 2,191.0 | 2,193.5 | 2,124.0 | 2,144.0 | -45.5 | -2.08% | 3,968,300 |
| 2025-12-09 | 2,218.0 | 2,223.5 | 2,170.0 | 2,189.5 | -22.5 | -1.02% | 3,011,100 |
| 2025-12-08 | 2,230.5 | 2,272.5 | 2,205.0 | 2,212.0 | -17.0 | -0.76% | 2,945,400 |
| 2025-12-05 | 2,312.0 | 2,312.0 | 2,229.0 | 2,229.0 | -73.5 | -3.19% | 4,031,400 |
| 2025-12-04 | 2,351.0 | 2,407.0 | 2,302.5 | 2,302.5 | -97.0 | -4.04% | 4,006,200 |
| 2025-12-03 | 2,405.0 | 2,440.0 | 2,391.5 | 2,399.5 | -20.5 | -0.85% | 1,932,300 |
| 2025-12-02 | 2,473.0 | 2,475.5 | 2,388.0 | 2,420.0 | -33.5 | -1.37% | 3,143,100 |
| 2025-12-01 | 2,560.0 | 2,573.5 | 2,450.0 | 2,453.5 | -123.5 | -4.79% | 3,608,600 |
| 2025-11-28 | 2,583.0 | 2,617.5 | 2,560.5 | 2,577.0 | -36.5 | -1.40% | 2,457,900 |
| 2025-11-27 | 2,628.5 | 2,655.5 | 2,587.5 | 2,613.5 | -37.0 | -1.40% | 2,879,800 |
| 2025-11-26 | 2,620.5 | 2,673.5 | 2,612.0 | 2,650.5 | +68.0 | +2.63% | 2,704,400 |
| 2025-11-25 | 2,634.0 | 2,649.0 | 2,562.5 | 2,582.5 | -52.5 | -1.99% | 3,661,900 |
| 2025-11-21 | 2,479.5 | 2,649.5 | 2,460.0 | 2,635.0 | +170.0 | +6.90% | 7,263,200 |
| 2025-11-20 | 2,520.0 | 2,553.0 | 2,465.0 | 2,465.0 | -50.5 | -2.01% | 3,205,500 |
| 2025-11-19 | 2,520.0 | 2,548.5 | 2,478.0 | 2,515.5 | -31.0 | -1.22% | 3,417,000 |
| 2025-11-18 | 2,629.0 | 2,639.0 | 2,510.5 | 2,546.5 | -127.5 | -4.77% | 5,313,500 |
| 2025-11-17 | 2,733.0 | 2,746.0 | 2,630.5 | 2,674.0 | -63.5 | -2.32% | 5,148,500 |
| 2025-11-14 | 2,665.5 | 2,737.5 | 2,582.0 | 2,737.5 | +108.0 | +4.11% | 12,619,700 |
| 2025-11-13 | 2,550.0 | 2,629.5 | 2,532.0 | 2,629.5 | +500.0 | +23.48% | 8,607,800 |
| 2025-11-12 | 2,144.0 | 2,163.5 | 2,094.0 | 2,129.5 | +44.0 | +2.11% | 3,911,900 |
| 2025-11-11 | 2,077.0 | 2,107.0 | 2,068.5 | 2,085.5 | -35.5 | -1.67% | 2,570,600 |
| 2025-11-10 | 2,111.0 | 2,130.0 | 2,091.5 | 2,121.0 | +16.5 | +0.78% | 2,201,900 |
| 2025-11-07 | 2,091.5 | 2,121.0 | 2,086.0 | 2,104.5 | +11.0 | +0.53% | 2,009,100 |
| 2025-11-06 | 2,186.0 | 2,199.5 | 2,093.5 | 2,093.5 | -105.0 | -4.78% | 3,584,000 |
| 2025-11-05 | 2,217.5 | 2,224.0 | 2,161.5 | 2,198.5 | +26.5 | +1.22% | 3,249,900 |
| 2025-11-04 | 2,159.0 | 2,204.0 | 2,152.0 | 2,172.0 | +2.5 | +0.12% | 2,725,800 |
| 2025-10-31 | 2,160.0 | 2,179.5 | 2,132.5 | 2,169.5 | +29.5 | +1.38% | 2,154,900 |
| 2025-10-30 | 2,125.5 | 2,159.0 | 2,122.5 | 2,140.0 | +17.5 | +0.82% | 2,587,600 |
| 2025-10-29 | 2,140.0 | 2,145.5 | 2,104.0 | 2,122.5 | -45.0 | -2.08% | 2,076,100 |
| 2025-10-28 | 2,200.0 | 2,200.0 | 2,151.0 | 2,167.5 | -37.0 | -1.68% | 1,963,600 |
| 2025-10-27 | 2,192.0 | 2,242.5 | 2,174.0 | 2,204.5 | +6.0 | +0.27% | 2,539,100 |
| 2025-10-24 | 2,199.0 | 2,207.0 | 2,173.5 | 2,198.5 | -11.0 | -0.50% | 1,852,400 |
| 2025-10-23 | 2,230.0 | 2,242.5 | 2,179.0 | 2,209.5 | -44.0 | -1.95% | 2,010,500 |
| 2025-10-22 | 2,240.0 | 2,269.5 | 2,240.0 | 2,253.5 | +15.5 | +0.69% | 2,469,600 |
| 2025-10-21 | 2,199.0 | 2,261.0 | 2,185.5 | 2,238.0 | +53.0 | +2.43% | 2,232,900 |
| 2025-10-20 | 2,180.0 | 2,199.0 | 2,161.0 | 2,185.0 | +45.0 | +2.10% | 1,805,300 |
| 2025-10-17 | 2,175.5 | 2,178.0 | 2,132.5 | 2,140.0 | -43.0 | -1.97% | 2,133,000 |
| 2025-10-16 | 2,230.0 | 2,238.0 | 2,153.0 | 2,183.0 | -27.0 | -1.22% | 3,075,000 |
| 2025-10-15 | 2,257.0 | 2,271.0 | 2,190.0 | 2,210.0 | -50.0 | -2.21% | 2,805,600 |
| 2025-10-14 | 2,265.0 | 2,278.0 | 2,222.0 | 2,260.0 | -33.5 | -1.46% | 3,781,000 |
| 2025-10-10 | 2,292.0 | 2,317.5 | 2,261.5 | 2,293.5 | -24.0 | -1.04% | 3,757,000 |
| 2025-10-09 | 2,323.0 | 2,372.5 | 2,315.0 | 2,317.5 | +2.5 | +0.11% | 2,725,000 |
| 2025-10-08 | 2,333.5 | 2,347.5 | 2,304.0 | 2,315.0 | -35.5 | -1.51% | 2,948,100 |
| 2025-10-07 | 2,368.0 | 2,375.5 | 2,335.0 | 2,350.5 | -8.5 | -0.36% | 2,437,900 |
| 2025-10-06 | 2,360.0 | 2,366.0 | 2,323.5 | 2,359.0 | +99.0 | +4.38% | 3,231,100 |
| 2025-10-03 | 2,209.0 | 2,293.0 | 2,209.0 | 2,260.0 | +60.0 | +2.73% | 2,959,000 |
| 2025-10-02 | 2,217.5 | 2,242.0 | 2,151.0 | 2,200.0 | -67.5 | -2.98% | 4,707,200 |
| 2025-10-01 | 2,340.0 | 2,367.0 | 2,267.5 | 2,267.5 | -118.5 | -4.97% | 3,963,900 |
| 2025-09-30 | 2,387.0 | 2,475.0 | 2,373.0 | 2,386.0 | +14.0 | +0.59% | 5,501,500 |
| 2025-09-29 | 2,323.0 | 2,387.0 | 2,308.0 | 2,372.0 | +159.5 | +7.21% | 5,754,500 |
| 2025-09-26 | 2,338.0 | 2,351.0 | 2,212.5 | 2,212.5 | -158.5 | -6.68% | 5,160,700 |
| 2025-09-25 | 2,360.0 | 2,404.0 | 2,347.5 | 2,371.0 | +38.5 | +1.65% | 3,007,900 |
| 2025-09-24 | 2,412.5 | 2,414.0 | 2,320.0 | 2,332.5 | 0.0 | 0.00% | 3,621,000 |
| 2025-09-22 | 2,340.0 | 2,358.0 | 2,321.5 | 2,332.5 | +18.0 | +0.78% | 1,921,200 |
| 2025-09-19 | 2,326.5 | 2,355.0 | 2,296.0 | 2,314.5 | -16.5 | -0.71% | 3,150,700 |
| 2025-09-18 | 2,345.0 | 2,345.5 | 2,306.0 | 2,331.0 | -25.5 | -1.08% | 2,058,600 |
| 2025-09-17 | 2,318.0 | 2,379.5 | 2,316.0 | 2,356.5 | +38.5 | +1.66% | 2,266,400 |
| 2025-09-16 | 2,388.0 | 2,398.0 | 2,314.5 | 2,318.0 | -52.0 | -2.19% | 2,318,600 |
| 2025-09-12 | 2,399.5 | 2,400.0 | 2,340.5 | 2,370.0 | — | — | 3,364,300 |
直近120営業日分を表示