ミライト・ワン（1417）の株価チャート
株価
5/8
- 前日 (5/7)
- 4,101
- 始値
- 4,065
- 高値
- 4,118
- 安値
- 4,001
- 終値 +0.41%
- 4,118
- 出来高 -46%
- 336,100
乖離率
- 株価（5日）
移動平均値 - +1.06%
4,075 - 株価（25日）
移動平均値 - +7.72%
3,823 - 出来高（5日）
移動平均値 - -14.91%
394,980
2025/12/05～2026/05/08
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 | ||||||||||
| 05/08 | 4,065 | 4,118 | 4,001 | 4,118 | +0.41% | 336,100 | 3760億7770万 | +7.72% | 17.39 | 1.39 |
| 05/07 | 4,092 | 4,111 | 3,943 | 4,101 | +1.96% | 622,400 | 3745億2517万 | +7.89% | 17.32 | 1.38 |
| 05/01 | 4,047 | 4,058 | 4,003 | 4,022 | -0.05% | 252,000 | 3673億1047万 | +6.29% | 16.98 | 1.36 |
| 04/30 | 4,090 | 4,090 | 3,978 | 4,024 | -2.07% | 347,700 | 3674億9312万 | +6.68% | 16.99 | 1.36 |
| 04/28 | 3,982 | 4,124 | 3,975 | 4,109 | +4.63% | 416,700 | 3752億5577万 | +9.31% | 17.35 | 1.38 |
| 04/27 | 3,906 | 3,969 | 3,890 | 3,927 | +0.18% | 231,100 | 3586億3456万 | +4.97% | 16.58 | 1.32 |
| 04/24 | 3,980 | 3,993 | 3,900 | 3,920 | -0.25% | 235,400 | 3579億9528万 | +5.23% | 16.55 | 1.32 |
| 04/23 | 3,896 | 3,954 | 3,884 | 3,930 | +0.03% | 271,000 | 3589億854万 | +5.82% | 16.59 | 1.32 |
| 04/22 | 3,888 | 3,976 | 3,885 | 3,929 | +0.82% | 334,500 | 3588億1721万 | +5.96% | 16.59 | 1.32 |
| 04/21 | 3,834 | 3,926 | 3,829 | 3,897 | +2.63% | 333,200 | 3558億9480万 | +5.41% | 16.45 | 1.31 |
| 04/20 | 3,801 | 3,819 | 3,772 | 3,797 | +0.45% | 176,100 | 3467億6227万 | +3.01% | 16.03 | 1.28 |
| 04/17 | 3,741 | 3,792 | 3,723 | 3,780 | +0.51% | 234,900 | 3452億974万 | +2.72% | 15.96 | 1.27 |
| 04/16 | 3,743 | 3,772 | 3,739 | 3,761 | +0.75% | 154,500 | 3434億7456万 | +2.34% | 15.88 | 1.27 |
| 04/15 | 3,765 | 3,790 | 3,726 | 3,733 | +0.43% | 141,900 | 3409億1745万 | +1.63% | 15.76 | 1.26 |
| 04/14 | 3,733 | 3,745 | 3,705 | 3,717 | +0.62% | 124,900 | 3394億5624万 | +1.23% | 15.69 | 1.25 |
| 04/13 | 3,706 | 3,756 | 3,691 | 3,694 | -0.81% | 120,500 | 3373億5576万 | +0.79% | 15.6 | 1.24 |
| 04/10 | 3,761 | 3,794 | 3,721 | 3,724 | -0.64% | 157,000 | 3400億9552万 | +1.58% | 15.72 | 1.25 |
| 04/09 | 3,767 | 3,818 | 3,744 | 3,748 | -0.43% | 199,000 | 3422億8733万 | +2.18% | 15.82 | 1.26 |
| 04/08 | 3,781 | 3,785 | 3,734 | 3,764 | +2.73% | 311,100 | 3437億4853万 | +2.67% | 15.89 | 1.27 |
| 04/07 | 3,649 | 3,706 | 3,640 | 3,664 | +0.38% | 192,500 | 3346億1600万 | -0.19% | 15.47 | 1.23 |
| 04/06 | 3,649 | 3,689 | 3,644 | 3,650 | +0.03% | 194,700 | 3333億3745万 | -0.92% | 15.41 | 1.23 |
| 04/03 | 3,691 | 3,719 | 3,631 | 3,649 | +0.77% | 282,900 | 3332億4612万 | -1.38% | 15.41 | 1.23 |
| 04/02 | 3,722 | 3,744 | 3,621 | 3,621 | -2.56% | 193,300 | 3306億8901万 | -2.43% | 15.29 | 1.22 |
| 04/01 | 3,690 | 3,716 | 3,642 | 3,716 | +4.09% | 196,800 | 3393億6492万 | -0.16% | 15.69 | 1.25 |
| 03/31 | 3,509 | 3,606 | 3,508 | 3,570 | -0.25% | 193,300 | 3260億3142万 | -4.32% | 15.07 | 1.2 |
| 03/30 | 3,464 | 3,590 | 3,457 | 3,579 | -2.85% | 287,300 | 3268億5335万 | -4.41% | 15.11 | 1.21 |
| 03/27 | 3,651 | 3,707 | 3,650 | 3,684 | -0.46% | 248,800 | 3364億4251万 | -2.02% | 15.55 | 1.24 |
| 03/26 | 3,720 | 3,730 | 3,647 | 3,701 | -0.35% | 167,500 | 3379億9504万 | -1.83% | 15.63 | 1.25 |
| 03/25 | 3,743 | 3,764 | 3,714 | 3,714 | +1.75% | 200,700 | 3391億8227万 | -1.64% | 15.68 | 1.25 |
| 03/24 | 3,607 | 3,656 | 3,596 | 3,650 | +3.4% | 182,100 | 3333億3745万 | -3.49% | 15.41 | 1.23 |
| 03/23 | 3,518 | 3,583 | 3,492 | 3,530 | -3.5% | 209,200 | 3223億7841万 | -6.91% | 14.9 | 1.19 |
| 03/19 | 3,698 | 3,715 | 3,652 | 3,658 | -2.92% | 276,700 | 3340億6805万 | -4.19% | 15.44 | 1.23 |
| 03/18 | 3,698 | 3,770 | 3,681 | 3,768 | +2.92% | 229,300 | 3441億1383万 | -1.75% | 15.91 | 1.27 |
| 03/17 | 3,651 | 3,683 | 3,644 | 3,661 | +1.27% | 131,400 | 3343億4202万 | -4.81% | 15.46 | 1.23 |
| 03/16 | 3,591 | 3,630 | 3,573 | 3,615 | -0.66% | 225,200 | 3301億4106万 | -6.27% | 15.26 | 1.22 |
| 03/13 | 3,588 | 3,665 | 3,584 | 3,639 | -0.52% | 211,700 | 3323億3287万 | -5.87% | 15.36 | 1.23 |
| 03/12 | 3,695 | 3,717 | 3,632 | 3,658 | -1.93% | 195,900 | 3340億6805万 | -5.6% | 15.44 | 1.23 |
| 03/11 | 3,724 | 3,778 | 3,720 | 3,730 | +1.22% | 156,800 | 3406億4347万 | -3.92% | 15.75 | 1.26 |
| 03/10 | 3,629 | 3,698 | 3,601 | 3,685 | +3.54% | 220,100 | 3365億3383万 | -5.05% | 15.56 | 1.24 |
| 03/09 | 3,472 | 3,585 | 3,461 | 3,559 | -4.38% | 298,400 | 3250億2684万 | -8.32% | 15.03 | 1.2 |
| 03/06 | 3,682 | 3,731 | 3,645 | 3,722 | -1.09% | 220,500 | 3399億1287万 | -4.32% | 15.71 | 1.25 |
| 03/05 | 3,809 | 3,859 | 3,738 | 3,763 | +2.01% | 243,200 | 3436億5721万 | -3.24% | 15.89 | 1.27 |
| 03/04 | 3,726 | 3,803 | 3,609 | 3,689 | -5.17% | 447,900 | 3368億9913万 | -5.19% | 15.58 | 1.24 |
| 03/03 | 3,973 | 4,009 | 3,868 | 3,890 | -2.68% | 240,500 | 3552億5552万 | -0.1% | 16.42 | 1.31 |
| 03/02 | 3,890 | 3,998 | 3,878 | 3,997 | -1.6% | 236,400 | 3650億2734万 | +2.72% | 16.88 | 1.35 |
| 02/27 | 3,945 | 4,064 | 3,926 | 4,062 | +3.81% | 318,500 | 3709億6348万 | +4.64% | 17.15 | 1.37 |
| 02/26 | 3,866 | 3,962 | 3,860 | 3,913 | +0.51% | 222,300 | 3573億5601万 | +1.14% | 16.52 | 1.32 |
| 02/25 | 3,942 | 3,942 | 3,842 | 3,893 | -1.49% | 331,300 | 3555億2950万 | +0.83% | 16.44 | 1.31 |
| 02/24 | 3,908 | 3,952 | 3,850 | 3,952 | +1.65% | 286,900 | 3609億1770万 | +2.46% | 16.69 | 1.33 |
| 02/20 | 3,930 | 3,936 | 3,868 | 3,888 | -2.11% | 213,200 | 3550億7287万 | +0.96% | 16.42 | 1.31 |
| 02/19 | 3,931 | 3,972 | 3,894 | 3,972 | +0.99% | 175,700 | 3627億4420万 | +3.25% | 16.77 | 1.34 |
| 02/18 | 3,897 | 3,952 | 3,860 | 3,933 | +1.92% | 200,200 | 3591億8251万 | +2.45% | 16.61 | 1.33 |
| 02/17 | 3,874 | 3,945 | 3,843 | 3,859 | +0.03% | 309,800 | 3524億2444万 | +0.73% | 16.29 | 1.3 |
| 02/16 | 3,893 | 3,912 | 3,753 | 3,858 | -1.43% | 527,500 | 3523億3311万 | +0.97% | 16.29 | 1.3 |
| 02/13 | 4,137 | 4,159 | 3,867 | 3,914 | -6% | 586,500 | 3574億4733万 | +2.68% | 16.53 | 1.32 |
| 02/12 | 4,078 | 4,173 | 4,060 | 4,164 | +1.73% | 338,200 | 3802億7866万 | +9.61% | 17.58 | 1.4 |
| 02/10 | 4,054 | 4,116 | 4,036 | 4,093 | +1.59% | 228,600 | 3737億9457万 | +8.34% | 17.28 | 1.38 |
| 02/09 | 4,054 | 4,088 | 4,006 | 4,029 | +2.23% | 268,100 | 3679億4975万 | +7.27% | 17.01 | 1.36 |
| 02/06 | 3,844 | 3,968 | 3,827 | 3,941 | +2.15% | 288,900 | 3599億1312万 | +5.52% | 16.64 | 1.33 |
| 02/05 | 3,899 | 3,900 | 3,827 | 3,858 | +0.39% | 187,000 | 3523億3311万 | +3.77% | 16.29 | 1.3 |
| 02/04 | 3,830 | 3,875 | 3,806 | 3,843 | +0.21% | 213,400 | 3509億6323万 | +3.72% | 16.23 | 1.3 |
| 02/03 | 3,761 | 3,835 | 3,746 | 3,835 | +3.15% | 235,700 | 3502億3263万 | +3.82% | 16.19 | 1.29 |
| 02/02 | 3,762 | 3,795 | 3,712 | 3,718 | +0.27% | 237,000 | 3395億4757万 | +1.03% | 15.7 | 1.25 |
| 01/30 | 3,755 | 3,756 | 3,676 | 3,708 | -1.28% | 198,200 | 3386億3431万 | +1.01% | 15.66 | 1.25 |
| 01/29 | 3,690 | 3,761 | 3,654 | 3,756 | +1.38% | 180,500 | 3430億1793万 | +2.65% | 15.86 | 1.27 |
| 01/28 | 3,750 | 3,755 | 3,700 | 3,705 | -2.6% | 179,100 | 3383億6034万 | +1.65% | 15.64 | 1.25 |
| 01/27 | 3,750 | 3,813 | 3,734 | 3,804 | +1.3% | 188,200 | 3474億155万 | +4.76% | 16.06 | 1.28 |
| 01/26 | 3,761 | 3,808 | 3,750 | 3,755 | -1.78% | 203,300 | 3429億2661万 | +3.9% | 15.85 | 1.27 |
| 01/23 | 3,770 | 3,843 | 3,769 | 3,823 | +1.62% | 247,400 | 3491億3673万 | +6.25% | 16.14 | 1.29 |
| 01/22 | 3,766 | 3,797 | 3,742 | 3,762 | +0.62% | 190,000 | 3435億6588万 | +5.05% | 15.88 | 1.27 |
| 01/21 | 3,655 | 3,766 | 3,630 | 3,739 | +0.48% | 186,900 | 3414億6540万 | +4.85% | 15.79 | 1.26 |
| 01/20 | 3,785 | 3,796 | 3,721 | 3,721 | -2.16% | 194,200 | 3398億2154万 | +4.82% | 15.71 | 1.25 |
| 01/19 | 3,807 | 3,845 | 3,772 | 3,803 | +0.11% | 136,400 | 3473億1022万 | +7.55% | 16.06 | 1.28 |
| 01/16 | 3,761 | 3,805 | 3,733 | 3,799 | +0.58% | 174,400 | 3469億4492万 | +7.99% | 16.04 | 1.28 |
| 01/15 | 3,755 | 3,805 | 3,754 | 3,777 | +0.11% | 194,900 | 3449億3576万 | +7.95% | 15.95 | 1.27 |
| 01/14 | 3,774 | 3,825 | 3,755 | 3,773 | +0.83% | 199,000 | 3445億7046万 | +8.45% | 15.93 | 1.27 |
| 01/13 | 3,743 | 3,746 | 3,675 | 3,742 | +3.48% | 359,800 | 3417億3938万 | +8.18% | 15.8 | 1.26 |
| 01/09 | 3,630 | 3,644 | 3,567 | 3,616 | -0.03% | 220,800 | 3302億3238万 | +5.09% | 15.27 | 1.22 |
| 01/08 | 3,585 | 3,649 | 3,578 | 3,617 | +0.61% | 185,800 | 3303億2371万 | +5.48% | 15.27 | 1.22 |
| 01/07 | 3,584 | 3,617 | 3,570 | 3,595 | -0.94% | 218,300 | 3283億1455万 | +5.24% | 15.18 | 1.21 |
| 01/06 | 3,588 | 3,629 | 3,575 | 3,629 | +2.49% | 217,200 | 3314億1961万 | +6.55% | 15.32 | 1.22 |
| 01/05 | 3,509 | 3,562 | 3,509 | 3,541 | +1.03% | 200,600 | 3233億8298万 | +4.36% | 14.95 | 1.19 |
| 2025 | ||||||||||
| 12/30 | 3,532 | 3,535 | 3,505 | 3,505 | -0.76% | 132,300 | 3200億9527万 | +3.61% | 14.8 | 1.18 |
| 12/29 | 3,547 | 3,552 | 3,490 | 3,532 | -0.17% | 248,900 | 3225億6106万 | +4.74% | 14.91 | 1.19 |
| 12/26 | 3,543 | 3,598 | 3,519 | 3,538 | -0.51% | 213,100 | 3231億901万 | +5.3% | 14.94 | 1.19 |
| 12/25 | 3,500 | 3,576 | 3,500 | 3,556 | +2.01% | 282,300 | 3247億5286万 | +6.31% | 15.01 | 1.2 |
| 12/24 | 3,510 | 3,540 | 3,471 | 3,486 | -0.54% | 208,000 | 3183億6009万 | +4.75% | 14.72 | 1.17 |
| 12/23 | 3,449 | 3,515 | 3,422 | 3,505 | +3.33% | 273,700 | 3200億9527万 | +5.83% | 14.8 | 1.18 |
| 12/22 | 3,445 | 3,446 | 3,392 | 3,392 | -0.59% | 165,800 | 3097億7551万 | +2.82% | 14.32 | 1.14 |
| 12/19 | 3,370 | 3,412 | 3,361 | 3,412 | +1.4% | 230,400 | 3116億202万 | +3.71% | 14.41 | 1.15 |
| 12/18 | 3,373 | 3,394 | 3,353 | 3,365 | +0.21% | 128,400 | 3073億973万 | +2.5% | 14.21 | 1.13 |
| 12/17 | 3,367 | 3,373 | 3,336 | 3,358 | -0.24% | 157,800 | 3066億7045万 | +2.63% | 14.18 | 1.13 |
| 12/16 | 3,400 | 3,405 | 3,355 | 3,366 | -0.82% | 178,700 | 3074億105万 | +3.25% | 14.21 | 1.13 |
| 12/15 | 3,378 | 3,411 | 3,377 | 3,394 | -0.21% | 195,400 | 3099億5816万 | +4.5% | 14.33 | 1.14 |
| 12/12 | 3,378 | 3,401 | 3,365 | 3,401 | +1.89% | 218,800 | 3105億9744万 | +5.16% | 14.36 | 1.15 |
| 12/11 | 3,400 | 3,400 | 3,310 | 3,338 | -0.51% | 142,900 | 3048億4394万 | +3.7% | 14.09 | 1.12 |
| 12/10 | 3,398 | 3,404 | 3,342 | 3,355 | +0.18% | 224,400 | 3063億9647万 | +4.68% | 14.17 | 1.13 |
| 12/09 | 3,353 | 3,378 | 3,327 | 3,349 | +0.21% | 135,900 | 3058億4852万 | +4.95% | 14.14 | 1.13 |
| 12/08 | 3,322 | 3,342 | 3,294 | 3,342 | +2.2% | 161,900 | 3052億924万 | +5.19% | 14.11 | 1.13 |
| 12/05 | 3,279 | 3,287 | 3,256 | 3,270 | -0.06% | 127,000 | 2986億3382万 | +3.42% | 13.81 | 1.1 |
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 |
| 最新 | 4,118 2026/5/8 | 336,100 | 3760億7770万 | +7.72% 3,823 | |||
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）
- 2026/05/08 vs 2025/12/30
- 17%（1.17倍）
- 過去安値
458円（2011/03/15） - 799%（8.99倍）
4,118円（5/8）
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。
