- 1417
- 2026/09/15
- 時価
- 3202億円
- PER 予
- 12.09倍
- 2011年以降
- 1.28-33.4倍
（2011-2026年） - PBR
- 1.12倍
- 2011年以降
- 0.4-1.32倍
（2011-2026年） - 配当 予
- 2.71%
- 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
9/15
- 前日 (9/14)
- 3,534
- 始値
- 3,542
- 高値
- 3,542
- 安値
- 3,497
- 終値 -0.76%
- 3,507
- 出来高 +22.56%
- 183,100
乖離率
- 株価（5日）
移動平均値 - -0.43%
3,522 - 株価（25日）
移動平均値 - -1.29%
3,553 - 出来高（5日）
移動平均値 - -22.58%
236,500
2026/04/21～2026/09/15
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 | ||||||||||
| 09/15 | 3,542 | 3,542 | 3,497 | 3,507 | -0.76% | 183,100 | - | -1.29% | - | - |
| 09/14 | 3,530 | 3,545 | 3,502 | 3,534 | +0.63% | 149,400 | - | -0.48% | - | - |
| 09/11 | 3,456 | 3,537 | 3,456 | 3,512 | -0.2% | 307,900 | - | -1.01% | - | - |
| 09/10 | 3,522 | 3,540 | 3,485 | 3,519 | -0.59% | 371,300 | - | -0.82% | - | - |
| 09/09 | 3,540 | 3,571 | 3,530 | 3,540 | -0.14% | 170,800 | - | -0.17% | - | - |
| 09/08 | 3,538 | 3,586 | 3,535 | 3,545 | -0.25% | 199,200 | - | +0.08% | - | - |
| 09/07 | 3,589 | 3,610 | 3,554 | 3,554 | +0.03% | 234,900 | - | +0.48% | - | - |
| 09/04 | 3,580 | 3,598 | 3,542 | 3,553 | -1.55% | 203,100 | - | +0.45% | - | - |
| 09/03 | 3,610 | 3,630 | 3,591 | 3,609 | +0.31% | 138,900 | - | +2.06% | - | - |
| 09/02 | 3,644 | 3,678 | 3,598 | 3,598 | -2.65% | 186,100 | - | +1.78% | - | - |
| 09/01 | 3,612 | 3,698 | 3,612 | 3,696 | +1.96% | 191,700 | - | +4.55% | - | - |
| 08/31 | 3,610 | 3,638 | 3,600 | 3,625 | +0.3% | 214,000 | - | +2.57% | - | - |
| 08/28 | 3,600 | 3,621 | 3,589 | 3,614 | +0.08% | 154,200 | - | +2.23% | - | - |
| 08/27 | 3,616 | 3,630 | 3,597 | 3,611 | -0.14% | 157,500 | - | +2.15% | - | - |
| 08/26 | 3,603 | 3,645 | 3,589 | 3,616 | +0.67% | 182,800 | - | +2.2% | - | - |
| 08/25 | 3,610 | 3,626 | 3,568 | 3,592 | -0.42% | 212,200 | - | +1.47% | - | - |
| 08/24 | 3,537 | 3,630 | 3,534 | 3,607 | +2.09% | 276,600 | - | +1.86% | - | - |
| 08/21 | 3,500 | 3,538 | 3,499 | 3,533 | +0.4% | 214,300 | - | -0.31% | - | - |
| 08/20 | 3,458 | 3,519 | 3,458 | 3,519 | +2.21% | 283,900 | - | -0.98% | - | - |
| 08/19 | 3,480 | 3,486 | 3,427 | 3,443 | -2.02% | 359,000 | - | -3.31% | - | - |
| 08/18 | 3,556 | 3,580 | 3,505 | 3,514 | -1.07% | 287,600 | - | -1.57% | - | - |
| 08/17 | 3,536 | 3,565 | 3,527 | 3,552 | +2.1% | 252,000 | - | -0.78% | - | - |
| 08/14 | 3,493 | 3,540 | 3,479 | 3,479 | -0.11% | 269,100 | - | -3.01% | - | - |
| 08/13 | 3,489 | 3,523 | 3,476 | 3,483 | +0.43% | 216,100 | - | -3.22% | - | - |
| 08/12 | 3,471 | 3,478 | 3,431 | 3,468 | +0.35% | 214,400 | - | -3.99% | - | - |
| 08/10 | 3,434 | 3,494 | 3,407 | 3,456 | -0.37% | 407,900 | - | -4.74% | - | - |
| 08/07 | 3,500 | 3,577 | 3,460 | 3,469 | -0.89% | 396,500 | - | -4.8% | - | - |
| 08/06 | 3,468 | 3,515 | 3,450 | 3,500 | +0.49% | 358,900 | - | -4.37% | - | - |
| 08/05 | 3,441 | 3,494 | 3,420 | 3,483 | +1.75% | 215,100 | - | -5.17% | - | - |
| 08/04 | 3,441 | 3,450 | 3,413 | 3,423 | -0.41% | 255,500 | - | -7.19% | - | - |
| 08/03 | 3,525 | 3,525 | 3,413 | 3,437 | -3.24% | 361,800 | - | -7.26% | - | - |
| 07/31 | 3,553 | 3,566 | 3,491 | 3,552 | +0.97% | 287,900 | - | -4.62% | - | - |
| 07/30 | 3,537 | 3,569 | 3,503 | 3,518 | -1.68% | 282,000 | - | -5.84% | - | - |
| 07/29 | 3,648 | 3,670 | 3,543 | 3,578 | -0.91% | 303,500 | - | -4.61% | - | - |
| 07/28 | 3,630 | 3,662 | 3,584 | 3,611 | -1.69% | 288,200 | - | -4.01% | - | - |
| 07/27 | 3,658 | 3,678 | 3,618 | 3,673 | +0.93% | 345,300 | - | -2.68% | - | - |
| 07/24 | 3,618 | 3,648 | 3,586 | 3,639 | +0.22% | 255,900 | - | -3.76% | - | - |
| 07/23 | 3,655 | 3,658 | 3,615 | 3,631 | -1.01% | 237,800 | - | -4.22% | - | - |
| 07/22 | 3,668 | 3,707 | 3,657 | 3,668 | +0.03% | 165,700 | - | -3.5% | - | - |
| 07/21 | 3,655 | 3,682 | 3,627 | 3,667 | +1.44% | 198,000 | - | -3.65% | - | - |
| 07/17 | 3,698 | 3,711 | 3,557 | 3,615 | -2.3% | 326,300 | - | -5.24% | - | - |
| 07/16 | 3,735 | 3,777 | 3,698 | 3,700 | -1.6% | 167,600 | - | -3.17% | - | - |
| 07/15 | 3,746 | 3,774 | 3,717 | 3,760 | +1.48% | 190,900 | - | -1.73% | - | - |
| 07/14 | 3,675 | 3,731 | 3,670 | 3,705 | +0.87% | 198,100 | - | -3.26% | - | - |
| 07/13 | 3,777 | 3,793 | 3,654 | 3,673 | -2.05% | 228,300 | - | -4.3% | - | - |
| 07/10 | 3,759 | 3,770 | 3,720 | 3,750 | +0.08% | 237,200 | - | -2.47% | - | - |
| 07/09 | 3,748 | 3,773 | 3,704 | 3,747 | -0.27% | 260,800 | - | -2.7% | - | - |
| 07/08 | 3,817 | 3,822 | 3,757 | 3,757 | -1.91% | 223,000 | - | -2.54% | - | - |
| 07/07 | 3,868 | 3,900 | 3,830 | 3,830 | -0.98% | 205,600 | - | -0.73% | - | - |
| 07/06 | 3,878 | 3,900 | 3,856 | 3,868 | +0.49% | 174,100 | - | +0.29% | - | - |
| 07/03 | 3,900 | 3,913 | 3,839 | 3,849 | -0.72% | 197,700 | - | -0.21% | - | - |
| 07/02 | 3,850 | 3,913 | 3,832 | 3,877 | +1.44% | 245,200 | - | +0.41% | - | - |
| 07/01 | 3,880 | 3,883 | 3,796 | 3,822 | -0.83% | 260,600 | - | -1.01% | - | - |
| 06/30 | 3,870 | 3,882 | 3,818 | 3,854 | -0.21% | 218,400 | - | -0.31% | - | - |
| 06/29 | 3,878 | 3,898 | 3,829 | 3,862 | -0.82% | 240,200 | - | -0.16% | - | - |
| 06/26 | 3,871 | 3,923 | 3,858 | 3,894 | +1.14% | 262,400 | - | +0.65% | - | - |
| 06/25 | 3,930 | 3,930 | 3,850 | 3,850 | -0.9% | 160,000 | - | -0.41% | - | - |
| 06/24 | 3,860 | 3,896 | 3,856 | 3,885 | +0.62% | 128,800 | - | +0.49% | - | - |
| 06/23 | 3,922 | 3,942 | 3,861 | 3,861 | -1.28% | 163,600 | - | -0.1% | - | - |
| 06/22 | 3,836 | 3,917 | 3,819 | 3,911 | +1.58% | 149,900 | - | +1.09% | - | - |
| 06/19 | 3,900 | 3,936 | 3,842 | 3,850 | -0.98% | 258,000 | - | -0.57% | - | - |
| 06/18 | 3,892 | 3,933 | 3,885 | 3,888 | +0.36% | 211,700 | - | +0.23% | - | - |
| 06/17 | 3,845 | 3,903 | 3,822 | 3,874 | +1.81% | 179,400 | - | -0.26% | - | - |
| 06/16 | 3,880 | 3,880 | 3,794 | 3,805 | -1.98% | 272,500 | - | -2.31% | - | - |
| 06/15 | 3,830 | 3,909 | 3,823 | 3,882 | +2.78% | 291,400 | - | -0.64% | - | - |
| 06/12 | 3,860 | 3,871 | 3,762 | 3,777 | -1.07% | 377,200 | - | -3.62% | - | - |
| 06/11 | 3,846 | 3,855 | 3,733 | 3,818 | -1.39% | 249,600 | - | -2.92% | - | - |
| 06/10 | 3,911 | 3,937 | 3,855 | 3,872 | -0.74% | 259,500 | - | -1.83% | - | - |
| 06/09 | 3,882 | 3,918 | 3,845 | 3,901 | +1.56% | 292,400 | - | -1.24% | - | - |
| 06/08 | 3,870 | 3,895 | 3,794 | 3,841 | -1.26% | 261,400 | - | -2.88% | - | - |
| 06/05 | 3,900 | 3,924 | 3,880 | 3,890 | +0.99% | 218,400 | - | -1.92% | - | - |
| 06/04 | 3,828 | 3,898 | 3,825 | 3,852 | +0.63% | 260,900 | - | -2.9% | - | - |
| 06/03 | 3,820 | 3,866 | 3,794 | 3,828 | +0.55% | 269,600 | - | -3.58% | - | - |
| 06/02 | 3,855 | 3,866 | 3,777 | 3,807 | -1.93% | 339,000 | - | -4.2% | - | - |
| 06/01 | 3,930 | 3,937 | 3,866 | 3,882 | -1.3% | 302,100 | - | -2.44% | - | - |
| 05/29 | 3,895 | 3,962 | 3,895 | 3,933 | +0.98% | 432,400 | - | -1.18% | - | - |
| 05/28 | 3,946 | 3,966 | 3,851 | 3,895 | -0.87% | 348,500 | - | -1.99% | - | - |
| 05/27 | 3,930 | 3,960 | 3,894 | 3,929 | +0.28% | 285,100 | - | -1.01% | - | - |
| 05/26 | 3,884 | 3,947 | 3,843 | 3,918 | +0.9% | 278,800 | - | -1.14% | - | - |
| 05/25 | 3,869 | 3,940 | 3,853 | 3,883 | +1.84% | 258,500 | - | -1.82% | - | - |
| 05/22 | 3,866 | 3,871 | 3,804 | 3,813 | -1.37% | 229,700 | - | -3.44% | - | - |
| 05/21 | 3,880 | 3,936 | 3,866 | 3,866 | +0.52% | 238,100 | - | -1.98% | - | - |
| 05/20 | 3,950 | 3,950 | 3,804 | 3,846 | -2.83% | 306,900 | - | -2.34% | - | - |
| 05/19 | 4,000 | 4,042 | 3,952 | 3,958 | -0.6% | 239,100 | - | +0.61% | - | - |
| 05/18 | 4,021 | 4,041 | 3,922 | 3,982 | -1.46% | 345,200 | - | +1.4% | - | - |
| 05/15 | 4,049 | 4,134 | 3,994 | 4,041 | +0.75% | 312,300 | - | +3.24% | - | - |
| 05/14 | 4,110 | 4,147 | 3,989 | 4,011 | -3.37% | 405,000 | - | +2.9% | - | - |
| 05/13 | 4,104 | 4,247 | 4,104 | 4,151 | +1.15% | 526,800 | - | +6.87% | - | - |
| 05/12 | 4,200 | 4,351 | 3,945 | 4,104 | -1.84% | 560,300 | - | +6.24% | - | - |
| 05/11 | 4,149 | 4,243 | 4,145 | 4,181 | +1.53% | 280,900 | - | +8.68% | - | - |
| 05/08 | 4,065 | 4,118 | 4,001 | 4,118 | +0.41% | 336,100 | - | +7.72% | - | - |
| 05/07 | 4,092 | 4,111 | 3,943 | 4,101 | +1.96% | 622,400 | - | +7.89% | - | - |
| 05/01 | 4,047 | 4,058 | 4,003 | 4,022 | -0.05% | 252,000 | - | +6.29% | - | - |
| 04/30 | 4,090 | 4,090 | 3,978 | 4,024 | -2.07% | 347,700 | - | +6.68% | - | - |
| 04/28 | 3,982 | 4,124 | 3,975 | 4,109 | +4.63% | 416,700 | - | +9.31% | - | - |
| 04/27 | 3,906 | 3,969 | 3,890 | 3,927 | +0.18% | 231,100 | - | +4.97% | - | - |
| 04/24 | 3,980 | 3,993 | 3,900 | 3,920 | -0.25% | 235,400 | - | +5.23% | - | - |
| 04/23 | 3,896 | 3,954 | 3,884 | 3,930 | +0.03% | 271,000 | - | +5.82% | - | - |
| 04/22 | 3,888 | 3,976 | 3,885 | 3,929 | +0.82% | 334,500 | - | +5.96% | - | - |
| 04/21 | 3,834 | 3,926 | 3,829 | 3,897 | +2.63% | 333,200 | - | +5.41% | - | - |
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 | 3,507 2026/9/15 | 183,100 | 3202億7792万 | -1.29% 3,553 | |||
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）
- 2026/09/15 vs 2025/12/30
- 0%（1倍）
- 過去安値
458円（2011/03/15） - 666%（7.66倍）
3,507円（9/15）
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。
