- 1417
- 2026/08/26
- 時価
- 3302億円
- PER 予
- 12.47倍
- 2011年以降
- 1.28-33.4倍
（2011-2026年） - PBR
- 1.15倍
- 2011年以降
- 0.4-1.32倍
（2011-2026年） - 配当 予
- 2.63%
- ROE 予
- 9.25%
- ROA 予
- 5.02%
- 資料
- Link
- CSV,JSON
ミライト・ワン（1417）の株価チャート
株価
8/26
- 前日 (8/25)
- 3,592
- 始値
- 3,603
- 高値
- 3,645
- 安値
- 3,589
- 終値 +0.67%
- 3,616
- 出来高 -13.85%
- 182,800
乖離率
- 株価（5日）
移動平均値 - +1.2%
3,573 - 株価（25日）
移動平均値 - +2.2%
3,538 - 出来高（5日）
移動平均値 - -21.87%
233,960
2026/04/01～2026/08/26
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 | ||||||||||
| 08/26 | 3,603 | 3,645 | 3,589 | 3,616 | +0.67% | 182,800 | 3302億3238万 | +2.2% | 12.47 | 1.15 |
| 08/25 | 3,610 | 3,626 | 3,568 | 3,592 | -0.42% | 212,200 | 3280億4058万 | +1.47% | 12.38 | 1.15 |
| 08/24 | 3,537 | 3,630 | 3,534 | 3,607 | +2.09% | 276,600 | 3294億1046万 | +1.86% | 12.44 | 1.15 |
| 08/21 | 3,500 | 3,538 | 3,499 | 3,533 | +0.4% | 214,300 | 3226億5238万 | -0.31% | 12.18 | 1.13 |
| 08/20 | 3,458 | 3,519 | 3,458 | 3,519 | +2.21% | 283,900 | 3213億7383万 | -0.98% | 12.13 | 1.12 |
| 08/19 | 3,480 | 3,486 | 3,427 | 3,443 | -2.02% | 359,000 | 3144億3310万 | -3.31% | 11.87 | 1.1 |
| 08/18 | 3,556 | 3,580 | 3,505 | 3,514 | -1.07% | 287,600 | 3209億1720万 | -1.57% | 12.12 | 1.12 |
| 08/17 | 3,536 | 3,565 | 3,527 | 3,552 | +2.1% | 252,000 | 3243億8756万 | -0.78% | 12.25 | 1.13 |
| 08/14 | 3,493 | 3,540 | 3,479 | 3,479 | -0.11% | 269,100 | 3177億2081万 | -3.01% | 11.99 | 1.11 |
| 08/13 | 3,489 | 3,523 | 3,476 | 3,483 | +0.43% | 216,100 | 3180億8612万 | -3.22% | 12.01 | 1.11 |
| 08/12 | 3,471 | 3,478 | 3,431 | 3,468 | +0.35% | 214,400 | 3167億1624万 | -3.99% | 11.96 | 1.11 |
| 08/10 | 3,434 | 3,494 | 3,407 | 3,456 | -0.37% | 407,900 | 3156億2033万 | -4.74% | 11.92 | 1.1 |
| 08/07 | 3,500 | 3,577 | 3,460 | 3,469 | -0.89% | 396,500 | 3168億756万 | -4.8% | 11.96 | 1.11 |
| 08/06 | 3,468 | 3,515 | 3,450 | 3,500 | +0.49% | 358,900 | 3196億3865万 | -4.37% | 12.07 | 1.12 |
| 08/05 | 3,441 | 3,494 | 3,420 | 3,483 | +1.75% | 215,100 | 3180億8612万 | -5.17% | 12.01 | 1.11 |
| 08/04 | 3,441 | 3,450 | 3,413 | 3,423 | -0.41% | 255,500 | 3126億660万 | -7.19% | 11.8 | 1.09 |
| 08/03 | 3,525 | 3,525 | 3,413 | 3,437 | -3.24% | 361,800 | 3138億8515万 | -7.26% | 11.85 | 1.1 |
| 07/31 | 3,553 | 3,566 | 3,491 | 3,552 | +0.97% | 287,900 | 3243億8756万 | -4.62% | 12.25 | 1.13 |
| 07/30 | 3,537 | 3,569 | 3,503 | 3,518 | -1.68% | 282,000 | 3212億8250万 | -5.84% | 12.13 | 1.12 |
| 07/29 | 3,648 | 3,670 | 3,543 | 3,578 | -0.91% | 303,500 | 3267億6202万 | -4.61% | 12.34 | 1.14 |
| 07/28 | 3,630 | 3,662 | 3,584 | 3,611 | -1.69% | 288,200 | 3297億7576万 | -4.01% | 12.45 | 1.15 |
| 07/27 | 3,658 | 3,678 | 3,618 | 3,673 | +0.93% | 345,300 | 3354億3793万 | -2.68% | 12.66 | 1.17 |
| 07/24 | 3,618 | 3,648 | 3,586 | 3,639 | +0.22% | 255,900 | 3323億3287万 | -3.76% | 12.55 | 1.16 |
| 07/23 | 3,655 | 3,658 | 3,615 | 3,631 | -1.01% | 237,800 | 3316億226万 | -4.22% | 12.52 | 1.16 |
| 07/22 | 3,668 | 3,707 | 3,657 | 3,668 | +0.03% | 165,700 | 3349億8130万 | -3.5% | 12.65 | 1.17 |
| 07/21 | 3,655 | 3,682 | 3,627 | 3,667 | +1.44% | 198,000 | 3348億8998万 | -3.65% | 12.64 | 1.17 |
| 07/17 | 3,698 | 3,711 | 3,557 | 3,615 | -2.3% | 326,300 | 3301億4106万 | -5.24% | 12.46 | 1.15 |
| 07/16 | 3,735 | 3,777 | 3,698 | 3,700 | -1.6% | 167,600 | 3379億371万 | -3.17% | 12.76 | 1.18 |
| 07/15 | 3,746 | 3,774 | 3,717 | 3,760 | +1.48% | 190,900 | 3433億8323万 | -1.73% | 12.96 | 1.2 |
| 07/14 | 3,675 | 3,731 | 3,670 | 3,705 | +0.87% | 198,100 | 3383億6034万 | -3.26% | 12.77 | 1.18 |
| 07/13 | 3,777 | 3,793 | 3,654 | 3,673 | -2.05% | 228,300 | 3354億3793万 | -4.3% | 12.66 | 1.17 |
| 07/10 | 3,759 | 3,770 | 3,720 | 3,750 | +0.08% | 237,200 | 3424億6998万 | -2.47% | 12.93 | 1.2 |
| 07/09 | 3,748 | 3,773 | 3,704 | 3,747 | -0.27% | 260,800 | 3421億9600万 | -2.7% | 12.92 | 1.19 |
| 07/08 | 3,817 | 3,822 | 3,757 | 3,757 | -1.91% | 223,000 | 3431億926万 | -2.54% | 12.95 | 1.2 |
| 07/07 | 3,868 | 3,900 | 3,830 | 3,830 | -0.98% | 205,600 | 3497億7601万 | -0.73% | 13.2 | 1.22 |
| 07/06 | 3,878 | 3,900 | 3,856 | 3,868 | +0.49% | 174,100 | 3532億4637万 | +0.29% | 13.34 | 1.23 |
| 07/03 | 3,900 | 3,913 | 3,839 | 3,849 | -0.72% | 197,700 | 3515億1119万 | -0.21% | 13.27 | 1.23 |
| 07/02 | 3,850 | 3,913 | 3,832 | 3,877 | +1.44% | 245,200 | 3540億6830万 | +0.41% | 13.37 | 1.24 |
| 07/01 | 3,880 | 3,883 | 3,796 | 3,822 | -0.83% | 260,600 | 3490億4540万 | -1.01% | 13.18 | 1.22 |
| 06/30 | 3,870 | 3,882 | 3,818 | 3,854 | -0.21% | 218,400 | 3519億6781万 | -0.31% | 13.29 | 1.24 |
| 06/29 | 3,878 | 3,898 | 3,829 | 3,862 | -0.82% | 240,200 | 3526億9842万 | -0.16% | 13.31 | 1.24 |
| 06/26 | 3,871 | 3,923 | 3,858 | 3,894 | +1.14% | 262,400 | 3556億2083万 | +0.65% | 13.43 | 1.25 |
| 06/25 | 3,930 | 3,930 | 3,850 | 3,850 | -0.9% | 160,000 | 3516億251万 | -0.41% | 13.27 | 1.24 |
| 06/24 | 3,860 | 3,896 | 3,856 | 3,885 | +0.62% | 128,800 | 3547億9890万 | +0.49% | 13.39 | 1.25 |
| 06/23 | 3,922 | 3,942 | 3,861 | 3,861 | -1.28% | 163,600 | 3526億709万 | -0.1% | 13.31 | 1.24 |
| 06/22 | 3,836 | 3,917 | 3,819 | 3,911 | +1.58% | 149,900 | 3571億7336万 | +1.09% | 13.48 | 1.26 |
| 06/19 | 3,900 | 3,936 | 3,842 | 3,850 | -0.98% | 258,000 | 3516億251万 | -0.57% | 13.27 | 1.24 |
| 06/18 | 3,892 | 3,933 | 3,885 | 3,888 | +0.36% | 211,700 | 3550億7287万 | +0.23% | 13.4 | 1.25 |
| 06/17 | 3,845 | 3,903 | 3,822 | 3,874 | +1.81% | 179,400 | 3537億9432万 | -0.26% | 13.36 | 1.25 |
| 06/16 | 3,880 | 3,880 | 3,794 | 3,805 | -1.98% | 272,500 | 3474億9287万 | -2.31% | 13.12 | 1.22 |
| 06/15 | 3,830 | 3,909 | 3,823 | 3,882 | +2.78% | 291,400 | 3545億2492万 | -0.64% | 13.38 | 1.25 |
| 06/12 | 3,860 | 3,871 | 3,762 | 3,777 | -1.07% | 377,200 | 3449億3576万 | -3.62% | 13.02 | 1.21 |
| 06/11 | 3,846 | 3,855 | 3,733 | 3,818 | -1.39% | 249,600 | 3486億8010万 | -2.92% | 13.16 | 1.23 |
| 06/10 | 3,911 | 3,937 | 3,855 | 3,872 | -0.74% | 259,500 | 3536億1167万 | -1.83% | 13.35 | 1.25 |
| 06/09 | 3,882 | 3,918 | 3,845 | 3,901 | +1.56% | 292,400 | 3562億6010万 | -1.24% | 13.45 | 1.25 |
| 06/08 | 3,870 | 3,895 | 3,794 | 3,841 | -1.26% | 261,400 | 3507億8058万 | -2.88% | 13.24 | 1.24 |
| 06/05 | 3,900 | 3,924 | 3,880 | 3,890 | +0.99% | 218,400 | 3552億5552万 | -1.92% | 13.41 | 1.25 |
| 06/04 | 3,828 | 3,898 | 3,825 | 3,852 | +0.63% | 260,900 | 3517億8516万 | -2.9% | 13.28 | 1.24 |
| 06/03 | 3,820 | 3,866 | 3,794 | 3,828 | +0.55% | 269,600 | 3495億9335万 | -3.58% | 13.2 | 1.23 |
| 06/02 | 3,855 | 3,866 | 3,777 | 3,807 | -1.93% | 339,000 | 3476億7552万 | -4.2% | 13.13 | 1.22 |
| 06/01 | 3,930 | 3,937 | 3,866 | 3,882 | -1.3% | 302,100 | 3545億2492万 | -2.44% | 13.38 | 1.25 |
| 05/29 | 3,895 | 3,962 | 3,895 | 3,933 | +0.98% | 432,400 | 3591億8251万 | -1.18% | 13.56 | 1.26 |
| 05/28 | 3,946 | 3,966 | 3,851 | 3,895 | -0.87% | 348,500 | 3557億1215万 | -1.99% | 13.43 | 1.25 |
| 05/27 | 3,930 | 3,960 | 3,894 | 3,929 | +0.28% | 285,100 | 3588億1721万 | -1.01% | 13.55 | 1.26 |
| 05/26 | 3,884 | 3,947 | 3,843 | 3,918 | +0.9% | 278,800 | 3578億1263万 | -1.14% | 13.51 | 1.26 |
| 05/25 | 3,869 | 3,940 | 3,853 | 3,883 | +1.84% | 258,500 | 3546億1625万 | -1.82% | 13.39 | 1.25 |
| 05/22 | 3,866 | 3,871 | 3,804 | 3,813 | -1.37% | 229,700 | 3482億2347万 | -3.44% | 13.15 | 1.23 |
| 05/21 | 3,880 | 3,936 | 3,866 | 3,866 | +0.52% | 238,100 | 3530億6372万 | -1.98% | 13.33 | 1.24 |
| 05/20 | 3,950 | 3,950 | 3,804 | 3,846 | -2.83% | 306,900 | 3512億3721万 | -2.34% | 13.26 | 1.24 |
| 05/19 | 4,000 | 4,042 | 3,952 | 3,958 | -0.6% | 239,100 | 3614億6565万 | +0.61% | 13.65 | 1.27 |
| 05/18 | 4,021 | 4,041 | 3,922 | 3,982 | -1.46% | 345,200 | 3636億5746万 | +1.4% | 13.73 | 1.28 |
| 05/15 | 4,049 | 4,134 | 3,994 | 4,041 | +0.75% | 312,300 | 3690億4565万 | +3.24% | 13.93 | 1.3 |
| 05/14 | 4,110 | 4,147 | 3,989 | 4,011 | -3.37% | 405,000 | 3663億589万 | +2.9% | 13.83 | 1.29 |
| 05/13 | 4,104 | 4,247 | 4,104 | 4,151 | +1.15% | 526,800 | 3790億9144万 | +6.87% | 14.31 | 1.34 |
| 05/12 | 4,200 | 4,351 | 3,945 | 4,104 | -1.84% | 560,300 | 3747億9915万 | +6.24% | 14.15 | 1.32 |
| 05/11 | 4,149 | 4,243 | 4,145 | 4,181 | +1.53% | 280,900 | 3818億3120万 | +8.68% | 14.41 | 1.34 |
| 05/08 | 4,065 | 4,118 | 4,001 | 4,118 | +0.41% | 336,100 | 3760億7770万 | +7.72% | 14.2 | 1.32 |
| 05/07 | 4,092 | 4,111 | 3,943 | 4,101 | +1.96% | 622,400 | 3745億2517万 | +7.89% | 14.14 | 1.32 |
| 05/01 | 4,047 | 4,058 | 4,003 | 4,022 | -0.05% | 252,000 | 3673億1047万 | +6.29% | 13.87 | 1.29 |
| 04/30 | 4,090 | 4,090 | 3,978 | 4,024 | -2.07% | 347,700 | 3674億9312万 | +6.68% | 13.87 | 1.29 |
| 04/28 | 3,982 | 4,124 | 3,975 | 4,109 | +4.63% | 416,700 | 3752億5577万 | +9.31% | 14.17 | 1.32 |
| 04/27 | 3,906 | 3,969 | 3,890 | 3,927 | +0.18% | 231,100 | 3586億3456万 | +4.97% | 13.54 | 1.26 |
| 04/24 | 3,980 | 3,993 | 3,900 | 3,920 | -0.25% | 235,400 | 3579億9528万 | +5.23% | 13.51 | 1.26 |
| 04/23 | 3,896 | 3,954 | 3,884 | 3,930 | +0.03% | 271,000 | 3589億854万 | +5.82% | 13.55 | 1.26 |
| 04/22 | 3,888 | 3,976 | 3,885 | 3,929 | +0.82% | 334,500 | 3588億1721万 | +5.96% | 13.55 | 1.26 |
| 04/21 | 3,834 | 3,926 | 3,829 | 3,897 | +2.63% | 333,200 | 3558億9480万 | +5.41% | 13.44 | 1.25 |
| 04/20 | 3,801 | 3,819 | 3,772 | 3,797 | +0.45% | 176,100 | 3467億6227万 | +3.01% | 13.09 | 1.22 |
| 04/17 | 3,741 | 3,792 | 3,723 | 3,780 | +0.51% | 234,900 | 3452億974万 | +2.72% | 13.03 | 1.22 |
| 04/16 | 3,743 | 3,772 | 3,739 | 3,761 | +0.75% | 154,500 | 3434億7456万 | +2.34% | 12.97 | 1.21 |
| 04/15 | 3,765 | 3,790 | 3,726 | 3,733 | +0.43% | 141,900 | 3409億1745万 | +1.63% | 12.87 | 1.2 |
| 04/14 | 3,733 | 3,745 | 3,705 | 3,717 | +0.62% | 124,900 | 3394億5624万 | +1.23% | 12.82 | 1.2 |
| 04/13 | 3,706 | 3,756 | 3,691 | 3,694 | -0.81% | 120,500 | 3373億5576万 | +0.79% | 12.74 | 1.19 |
| 04/10 | 3,761 | 3,794 | 3,721 | 3,724 | -0.64% | 157,000 | 3400億9552万 | +1.58% | 12.84 | 1.2 |
| 04/09 | 3,767 | 3,818 | 3,744 | 3,748 | -0.43% | 199,000 | 3422億8733万 | +2.18% | 12.92 | 1.21 |
| 04/08 | 3,781 | 3,785 | 3,734 | 3,764 | +2.73% | 311,100 | 3437億4853万 | +2.67% | 12.98 | 1.21 |
| 04/07 | 3,649 | 3,706 | 3,640 | 3,664 | +0.38% | 192,500 | 3346億1600万 | -0.19% | 12.63 | 1.18 |
| 04/06 | 3,649 | 3,689 | 3,644 | 3,650 | +0.03% | 194,700 | 3333億3745万 | -0.92% | 12.58 | 1.17 |
| 04/03 | 3,691 | 3,719 | 3,631 | 3,649 | +0.77% | 282,900 | 3332億4612万 | -1.38% | 12.58 | 1.17 |
| 04/02 | 3,722 | 3,744 | 3,621 | 3,621 | -2.56% | 193,300 | 3306億8901万 | -2.43% | 12.48 | 1.16 |
| 04/01 | 3,690 | 3,716 | 3,642 | 3,716 | +4.09% | 196,800 | 3393億6492万 | -0.16% | 12.81 | 1.2 |
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 | |
| 2011年 3月期 | 680 3/28 | 458 3/15 | 254,200 3/16 | - | - | +12.89% 1/19 | -18.29% 3/15 |
| 2012年 3月期 | 670 4/1 | 555 11/11 | 533,000 3/13 | 572億585万 | 473億8693万 | +6.53% 5/31 | -7.88% 8/10 |
| 2013年 3月期 | 975 3/29 3/27 | 503 5/18 | 1,095,200 2/13 | 832億4731万 | 429億4707万 | +18.37% 12/19 | -10.73% 11/12 |
| 2014年 3月期 | 1,079 5/13 | 754 9/6 | 763,200 5/31 | 921億2703万 | 643億7792万 | +9.52% 1/17 | -12.67% 6/7 |
| 2015年 3月期 | 1,413 3/25 | 857 4/11 | 1,133,200 8/4 | 1206億4457万 | 731億7225万 | +14.62% 8/14 | -7% 10/16 |
| 2016年 3月期 | 1,491 6/22 | 736 2/12 | 1,317,300 4/6 | 1273億436万 | 628億4105万 | +11.59% 5/2 | -17.66% 8/25 |
| 2017年 3月期 | 1,195 3/17 | 827 8/19 | 1,339,300 12/14 | 1020億3132万 | 706億1080万 | +12.61% 11/1 | -18.94% 8/4 |
| 2018年 3月期 | 1,760 2/5 | 1,040 4/14 | 1,330,600 10/27 | 1502億7208万 | 887億9714万 | +11.06% 12/20 | -6.37% 5/1 |
| 2019年 3月期 | 1,988 10/2 9/27 | 1,475 12/26 | 1,862,600 5/1 | 1892億162万 | 1374億2846万 | +12.71% 9/26 | -10.22% 11/5 |
| 2020年 3月期 | 1,779 11/5 | 1,129 3/17 | 999,900 3/19 | 1927億1076万 | 1222億9929万 | +8% 5/8 | -19.52% 3/16 3/13 |
| 2021年 3月期 | 1,913 3/29 | 1,173 4/6 | 1,400,000 1/28 | 2072億2635万 | 1270億6561万 | +8.87% 5/11 | -7.74% 7/31 |
| 2022年 3月期 | 2,403 9/14 | 1,719 5/13 | 942,800 8/30 | 2603億576万 | 1862億1124万 | +10.16% 9/14 | -8.75% 11/29 |
| 2023年 3月期 | 2,009 4/5 | 1,399 11/4 | 1,082,700 3/2 | 2176億2558万 | 1515億4713万 | +11.74% 3/8 | -9.43% 5/17 |
| 2024年 3月期 | 2,058 9/20 9/19 | 1,628 4/10 | 1,046,200 11/13 | 2126億4352万 | 1682億1363万 | +7.94% 5/16 | -9.71% 2/15 |
| 2025年 3月期 | 2,445 2/17 | 1,693 8/5 | 712,300 8/29 | 2306億2542万 | 1596億9278万 | +8.67% 6/20 | -17.23% 8/5 |
| 2026年 3月期 | 4,173 2/12 | 1,860 4/7 | 1,204,000 8/13 | 3811億59万 | 1698億6511万 | +13.3% 5/14 | -8.32% 3/9 |
| 最新 | 3,616 2026/8/26 | 182,800 | 3302億3238万 | +2.2% 3,538 | |||
年間値上がり率
- 2011/12/30 vs 2010/12/30
- 1%（1.01倍）
- 2012/12/28 vs 2011/12/30
- 35%（1.35倍）
- 2013/12/30 vs 2012/12/28
- 19%（1.19倍）
- 2014/12/30 vs 2013/12/30
- 47%（1.47倍）
- 2015/12/30 vs 2014/12/30
- -27%（0.73倍）
- 2016/12/30 vs 2015/12/30
- 6%（1.06倍）
- 2017/12/29 vs 2016/12/30
- 59%（1.59倍）
- 2018/12/28 vs 2017/12/29
- -4%（0.96倍）
- 2019/12/30 vs 2018/12/28
- 2%（1.02倍）
- 2020/12/30 vs 2019/12/30
- 7%（1.07倍）
- 2021/12/30 vs 2020/12/30
- 7%（1.07倍）
- 2022/12/30 vs 2021/12/30
- -20%（0.8倍）
- 2023/12/29 vs 2022/12/30
- 22%（1.22倍）
- 2024/12/30 vs 2023/12/29
- 24%（1.24倍）
- 2025/12/30 vs 2024/12/30
- 52%（1.52倍）
- 2026/08/26 vs 2025/12/30
- 3%（1.03倍）
- 過去安値
458円（2011/03/15） - 690%（7.9倍）
3,616円（8/26）
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。
