- 1718
- 2026/09/25
- 時価
- 82億円
- PER 予
- 6.97倍
- 2009年以降
- 2.54-8.92倍
（2009-2025年） - PBR
- 0.44倍
- 2009年以降
- 0.17-0.56倍
（2009-2025年） - 配当 予
- 4.2%
- ROE 予
- 6.28%
- ROA 予
- 3.17%
- 資料
- Link
- CSV,JSON
美樹工業（1718）の時価総額の推移
- 2009年12月30日
- 20億9893万
- 2010年12月30日
- 23億9878万
- 2011年12月30日
- 23億2959万
- 2012年12月28日
- 26億5250万
- 2013年12月30日
- 32億5962万
- 2014年12月30日
- 36億5306万
- 2015年12月30日
- 45億6031万
- 2016年12月30日
- 50億2941万
- 2017年12月29日
- 54億5002万
- 2018年12月28日
- 38億9741万
- 2019年12月30日
- 45億9683万
- 2020年12月30日
- 40億4477万
- 2021年12月30日
- 44億8204万
- 2022年12月30日
- 42億875万
- 2023年12月29日
- 50億6082万
- 2024年12月30日
- 51億8063万
- 2025年12月30日
- 94億2053万
2026/04/23～2026/09/25
株価＆時価総額の推移
| 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 | ||||||||||
| 09/25 | 7,140 | 7,140 | 7,130 | 7,140 | +0.14% | 800 | - | +1.91% | - | - |
| 09/24 | 7,130 | 7,130 | 7,120 | 7,130 | 0% | 700 | - | +2.02% | - | - |
| 09/18 | 7,090 | 7,130 | 7,090 | 7,130 | +1.13% | 500 | - | +2.19% | - | - |
| 09/17 | 7,020 | 7,050 | 7,020 | 7,050 | +0.43% | 800 | - | +1.23% | - | - |
| 09/16 | 7,030 | 7,080 | 7,020 | 7,020 | -0.99% | 800 | - | +0.92% | - | - |
| 09/14 | 7,080 | 7,090 | 7,080 | 7,090 | -0.28% | 400 | - | +2.04% | - | - |
| 09/11 | 7,120 | 7,120 | 7,000 | 7,110 | -0.28% | 2,200 | - | +2.48% | - | - |
| 09/10 | 7,120 | 7,130 | 7,120 | 7,130 | -0.14% | 300 | - | +2.95% | - | - |
| 09/09 | 7,140 | 7,190 | 7,140 | 7,140 | 0% | 600 | - | +3.28% | - | - |
| 09/08 | 7,150 | 7,150 | 7,140 | 7,140 | +0.14% | 800 | - | +3.48% | - | - |
| 09/07 | 7,150 | 7,190 | 7,130 | 7,130 | -0.56% | 3,400 | - | +3.53% | - | - |
| 09/04 | 7,150 | 7,200 | 7,150 | 7,170 | 0% | 800 | - | +4.25% | - | - |
| 09/03 | 7,220 | 7,220 | 7,170 | 7,170 | -0.42% | 400 | - | +4.49% | - | - |
| 09/02 | 7,280 | 7,460 | 7,110 | 7,200 | -0.69% | 3,100 | - | +5.16% | - | - |
| 09/01 | 7,140 | 7,270 | 7,140 | 7,250 | +5.84% | 6,500 | - | +6.06% | - | - |
| 08/31 | 6,830 | 6,850 | 6,830 | 6,850 | +0.15% | 400 | - | +0.09% | - | - |
| 08/28 | 6,870 | 6,910 | 6,840 | 6,840 | -0.44% | 2,600 | - | -0.2% | - | - |
| 08/27 | 6,870 | 6,870 | 6,870 | 6,870 | +0.73% | 400 | - | +0.12% | - | - |
| 08/26 | 6,810 | 6,880 | 6,810 | 6,820 | -0.87% | 900 | - | -0.74% | - | - |
| 08/25 | 6,810 | 6,880 | 6,790 | 6,880 | +1.18% | 600 | - | +0.03% | - | - |
| 08/24 | 6,780 | 6,800 | 6,780 | 6,800 | +0.29% | 500 | - | -1.15% | - | - |
| 08/21 | 6,790 | 6,800 | 6,720 | 6,780 | -0.15% | 400 | - | -1.53% | - | - |
| 08/20 | 6,720 | 6,790 | 6,700 | 6,790 | +0.89% | 1,200 | - | -1.45% | - | - |
| 08/19 | 6,740 | 6,740 | 6,730 | 6,730 | -0.88% | 2,300 | - | -2.45% | - | - |
| 08/18 | 6,730 | 6,800 | 6,720 | 6,790 | +1.04% | 5,800 | - | -1.69% | - | - |
| 08/17 | 6,810 | 6,870 | 6,620 | 6,720 | -1.61% | 18,900 | - | -2.79% | - | - |
| 08/14 | 6,810 | 6,830 | 6,810 | 6,830 | +0.29% | 700 | - | -1.33% | - | - |
| 08/13 | 6,830 | 6,830 | 6,810 | 6,810 | -0.29% | 400 | - | -1.65% | - | - |
| 08/12 | 6,800 | 6,830 | 6,800 | 6,830 | +0.15% | 200 | - | -1.44% | - | - |
| 08/10 | 6,850 | 6,850 | 6,800 | 6,820 | -0.44% | 35,500 | - | -1.71% | - | - |
| 08/07 | 6,820 | 6,850 | 6,760 | 6,850 | +0.44% | 1,400 | - | -1.35% | - | - |
| 08/06 | 6,800 | 6,830 | 6,740 | 6,820 | +0.29% | 1,200 | - | -1.86% | - | - |
| 08/05 | 6,810 | 6,810 | 6,800 | 6,800 | -0.15% | 700 | - | -2.23% | - | - |
| 08/04 | 6,810 | 6,840 | 6,810 | 6,810 | 0% | 500 | - | -2.17% | - | - |
| 08/03 | 6,860 | 6,860 | 6,800 | 6,810 | -1.3% | 1,600 | - | -2.32% | - | - |
| 07/31 | 6,850 | 6,900 | 6,850 | 6,900 | +1.77% | 3,300 | - | -1.17% | - | - |
| 07/30 | 6,800 | 6,800 | 6,780 | 6,780 | -0.29% | 1,100 | - | -2.98% | - | - |
| 07/29 | 6,920 | 6,920 | 6,750 | 6,800 | -1.73% | 4,800 | - | -2.86% | - | - |
| 07/28 | 6,960 | 6,970 | 6,850 | 6,920 | -7.11% | 8,200 | - | -1.31% | - | - |
| 07/27 | 7,130 | 7,450 | 7,000 | 7,450 | +5.08% | 7,100 | - | +6.16% | - | - |
| 07/24 | 7,010 | 7,090 | 7,010 | 7,090 | +0.42% | 1,400 | - | +1.3% | - | - |
| 07/23 | 7,110 | 7,110 | 6,860 | 7,060 | -0.28% | 1,900 | - | +0.99% | - | - |
| 07/22 | 6,960 | 7,080 | 6,960 | 7,080 | +1.14% | 1,000 | - | +1.43% | - | - |
| 07/21 | 6,900 | 7,000 | 6,810 | 7,000 | +1.45% | 1,500 | - | +0.4% | - | - |
| 07/17 | 6,900 | 6,900 | 6,700 | 6,900 | -0.72% | 3,400 | - | -0.92% | - | - |
| 07/16 | 7,000 | 7,000 | 6,950 | 6,950 | +0.43% | 200 | - | -0.14% | - | - |
| 07/15 | 6,900 | 6,980 | 6,900 | 6,920 | -1.14% | 500 | - | -0.49% | - | - |
| 07/14 | 6,920 | 7,000 | 6,920 | 7,000 | +0.86% | 500 | - | +0.69% | - | - |
| 07/13 | 6,930 | 6,940 | 6,870 | 6,940 | 0% | 1,100 | - | -0.17% | - | - |
| 07/10 | 6,940 | 6,940 | 6,940 | 6,940 | 0% | 300 | - | -0.19% | - | - |
| 07/09 | 6,990 | 6,990 | 6,940 | 6,940 | +0.73% | 400 | - | -0.24% | - | - |
| 07/08 | 6,960 | 7,000 | 6,890 | 6,890 | -1.01% | 1,600 | - | -1.01% | - | - |
| 07/07 | 7,060 | 7,060 | 6,960 | 6,960 | -1.28% | 500 | - | -0.13% | - | - |
| 07/06 | 6,950 | 7,050 | 6,950 | 7,050 | +1.44% | 1,300 | - | +1.19% | - | - |
| 07/03 | 6,880 | 6,950 | 6,870 | 6,950 | -0.14% | 2,000 | - | -0.19% | - | - |
| 07/02 | 6,950 | 7,010 | 6,950 | 6,960 | -0.29% | 1,500 | - | -0.11% | - | - |
| 07/01 | 7,010 | 7,010 | 6,850 | 6,980 | +0.58% | 800 | - | +0.16% | - | - |
| 06/30 | 6,940 | 6,940 | 6,940 | 6,940 | -2.12% | 100 | - | -0.34% | - | - |
| 06/26 | 7,090 | 7,090 | 7,050 | 7,090 | +0.57% | 300 | - | +1.84% | - | - |
| 06/25 | 7,050 | 7,050 | 7,050 | 7,050 | 0% | 1,600 | - | +1.41% | - | - |
| 06/24 | 6,990 | 7,060 | 6,990 | 7,050 | -0.56% | 400 | - | +1.57% | - | - |
| 06/23 | 7,110 | 7,110 | 7,090 | 7,090 | -0.28% | 500 | - | +2.25% | - | - |
| 06/22 | 7,120 | 7,120 | 7,050 | 7,110 | +0.85% | 600 | - | +2.7% | - | - |
| 06/19 | 6,980 | 7,050 | 6,970 | 7,050 | +1% | 700 | - | +1.82% | - | - |
| 06/18 | 6,920 | 6,980 | 6,920 | 6,980 | +1.31% | 400 | - | +0.79% | - | - |
| 06/17 | 6,790 | 6,920 | 6,790 | 6,890 | +1.47% | 1,100 | - | -0.55% | - | - |
| 06/16 | 6,790 | 6,790 | 6,790 | 6,790 | -1.16% | 300 | - | -2.13% | - | - |
| 06/15 | 6,750 | 6,870 | 6,750 | 6,870 | +1.03% | 600 | - | -1.21% | - | - |
| 06/12 | 6,800 | 6,800 | 6,800 | 6,800 | 0% | 100 | - | -2.38% | - | - |
| 06/11 | 6,800 | 6,900 | 6,780 | 6,800 | 0% | 2,000 | - | -2.56% | - | - |
| 06/10 | 6,850 | 6,850 | 6,800 | 6,800 | -1.31% | 1,400 | - | -2.8% | - | - |
| 06/09 | 6,970 | 6,990 | 6,890 | 6,890 | -1.29% | 1,100 | - | -1.71% | - | - |
| 06/08 | 6,980 | 6,980 | 6,980 | 6,980 | 0% | 900 | - | -0.64% | - | - |
| 06/05 | 7,000 | 7,000 | 6,880 | 6,980 | -0.71% | 1,400 | - | -0.94% | - | - |
| 06/03 | 7,020 | 7,030 | 7,020 | 7,030 | +0.14% | 300 | - | -0.4% | - | - |
| 06/02 | 7,110 | 7,110 | 7,020 | 7,020 | -1.27% | 200 | - | -0.74% | - | - |
| 06/01 | 7,010 | 7,110 | 7,010 | 7,110 | +2.89% | 800 | - | +0.34% | - | - |
| 05/29 | 7,020 | 7,020 | 6,890 | 6,910 | -0.58% | 400 | - | -2.58% | - | - |
| 05/28 | 7,090 | 7,090 | 6,950 | 6,950 | -1.97% | 600 | - | -2.29% | - | - |
| 05/27 | 6,960 | 7,100 | 6,960 | 7,090 | +1.72% | 2,400 | - | -0.52% | - | - |
| 05/26 | 6,960 | 6,970 | 6,960 | 6,970 | +1.6% | 200 | - | -2.37% | - | - |
| 05/25 | 6,860 | 6,930 | 6,860 | 6,860 | -0.29% | 600 | - | -4.03% | - | - |
| 05/22 | 6,930 | 6,930 | 6,880 | 6,880 | +0.58% | 400 | - | -3.98% | - | - |
| 05/21 | 6,890 | 6,910 | 6,790 | 6,840 | +0.74% | 1,900 | - | -4.74% | - | - |
| 05/20 | 6,860 | 6,920 | 6,730 | 6,790 | -1.16% | 10,800 | - | -5.75% | - | - |
| 05/19 | 6,920 | 7,020 | 6,860 | 6,870 | +0.73% | 3,300 | - | -5.01% | - | - |
| 05/18 | 7,060 | 7,060 | 6,820 | 6,820 | -4.21% | 11,300 | - | -6.03% | - | - |
| 05/15 | 7,140 | 7,140 | 7,100 | 7,120 | +0.42% | 6,800 | - | -2.1% | - | - |
| 05/14 | 7,100 | 7,150 | 7,090 | 7,090 | +0.42% | 1,000 | - | -2.56% | - | - |
| 05/13 | 7,100 | 7,100 | 7,060 | 7,060 | -0.84% | 1,400 | - | -3.05% | - | - |
| 05/12 | 7,180 | 7,180 | 7,120 | 7,120 | -1.25% | 1,900 | - | -2.28% | - | - |
| 05/11 | 7,220 | 7,220 | 7,210 | 7,210 | +0.7% | 500 | - | -1.15% | - | - |
| 05/08 | 7,100 | 7,170 | 7,080 | 7,160 | +0.56% | 1,800 | - | -1.81% | - | - |
| 05/07 | 7,220 | 7,220 | 7,070 | 7,120 | -1.39% | 3,200 | - | -2.35% | - | - |
| 05/01 | 7,200 | 7,290 | 7,160 | 7,220 | +0.7% | 1,300 | - | -1.07% | - | - |
| 04/30 | 7,260 | 7,270 | 7,170 | 7,170 | -1.24% | 2,100 | - | -1.83% | - | - |
| 04/28 | 7,500 | 7,500 | 7,250 | 7,260 | -3.07% | 3,700 | - | -0.85% | - | - |
| 04/27 | 7,470 | 7,490 | 7,400 | 7,490 | +2.74% | 3,300 | - | +2.22% | - | - |
| 04/24 | 7,340 | 7,340 | 7,280 | 7,290 | -1.09% | 700 | - | -0.41% | - | - |
| 04/23 | 7,320 | 7,370 | 7,320 | 7,370 | -0.27% | 200 | - | +0.48% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2009年 12月期 | 2,030 203 6/16 | 850 85 1/28 | 3,100 31,000 2/2 | - | - | 20億9893万 12/30 |
| 2010年 12月期 | 2,320 232 5/6 | 1,720 172 2/16 | 4,200 42,000 1/26 | 26億7557万 | 19億8361万 | 23億9878万 12/30 |
| 2011年 12月期 | 2,150 215 6/27 215 6/23 | 1,460 146 3/15 | 2,000 20,000 3/14 | 24億7951万 | 16億8376万 | 23億2959万 12/30 |
| 2012年 12月期 | 2,380 238 6/29 | 1,990 199 1/12 199 1/11 他4件 | 6,700 67,000 6/29 | 27億4476万 | 22億9499万 | 26億5250万 12/28 |
| 2013年 12月期 | 3,550 355 5/9 | 2,280 228 2/26 | 31,800 318,000 7/31 | 40億9408万 | 26億2943万 | 32億5962万 12/30 |
| 2014年 12月期 | 3,390 339 12/30 | 2,670 267 2/4 | 7,000 70,000 7/31 | 39億956万 | 30億7921万 | 36億5306万 12/30 |
| 2015年 12月期 | 4,520 452 10/16 | 2,900 290 8/25 | 75,100 751,000 1/5 | 52億1274万 | 33億4446万 | 45億6031万 12/30 |
| 2016年 12月期 | 5,100 510 11/21 | 3,020 302 6/28 | 31,500 315,000 9/1 | 58億8164万 | 34億8285万 | 50億2941万 12/30 |
| 2017年 12月期 | 5,500 11/27 | 4,230 423 2/20 | 19,400 11/24 | 63億4294万 | 48億7830万 | 54億5002万 12/29 |
| 2018年 12月期 | 5,390 2/2 | 3,290 12/26 | 15,600 11/8 | 62億1608万 | 37億9423万 | 38億9741万 12/28 |
| 2019年 12月期 | 4,340 12/26 | 3,445 7/25 | 29,100 7/4 | 50億516万 | 39億7299万 | 45億9683万 12/30 |
| 2020年 12月期 | 4,230 1/6 | 2,561 3/17 | 58,600 2/17 | 48億7830万 | 29億5350万 | 40億4477万 12/30 |
| 2021年 12月期 | 4,285 9/30 | 3,660 1/13 | 34,500 9/13 | 49億4173万 | 42億2094万 | 44億8204万 12/30 |
| 2022年 12月期 | 4,135 2/9 | 3,760 3/8 | 34,900 1/28 | 47億6874万 | 43億3626万 | 42億875万 12/30 |
| 2023年 12月期 | 4,795 7/31 | 3,800 2/13 1/17 | 35,600 8/8 | 55億2989万 | 43億8239万 | 50億6082万 12/29 |
| 2024年 12月期 | 5,370 4/9 | 4,285 8/5 | 36,200 1/24 | 61億9302万 | 49億4173万 | 51億8063万 12/30 |
| 2025年 12月期 | 9,060 12/1 | 4,540 4/7 | 82,400 7/29 | 104億4856万 | 52億3581万 | 94億2053万 12/30 |
| 最新 | 7,140 2026/9/25 | 800 | 82億3429万 | |||
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。
