- 2121
- 2026/09/30
- 時価
- 2518億円
- PER 予
- 9.57倍
- 2010年以降
- 赤字-102.13倍
（2010-2026年） - PBR
- 1.27倍
- 2010年以降
- 0.56-10.49倍
（2010-2026年） - 配当 予
- 4.22%
- ROE 予
- 13.31%
- ROA 予
- 8.84%
- 資料
- Link
- CSV,JSON
MIXI（2121）の株価チャート
株価
9/30
- 前日 (9/29)
- 3,715
- 始値
- 3,715
- 高値
- 3,715
- 安値
- 3,645
- 終値 -1.08%
- 3,675
- 出来高 +21.37%
- 283,400
乖離率
- 株価（5日）
移動平均値 - -2.52%
3,770 - 株価（25日）
移動平均値 - -0.14%
3,680 - 出来高（5日）
移動平均値 - -11.64%
320,720
2026/05/07～2026/09/30
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 | ||||||||||
| 09/30 | 3,715 | 3,715 | 3,645 | 3,675 | -1.08% | 283,400 | - | -0.14% | - | - |
| 09/29 | 3,725 | 3,745 | 3,680 | 3,715 | -2.37% | 233,500 | - | +1.12% | - | - |
| 09/28 | 3,825 | 3,835 | 3,775 | 3,805 | -0.65% | 360,500 | - | +3.79% | - | - |
| 09/25 | 3,845 | 3,845 | 3,805 | 3,830 | +0.13% | 304,700 | - | +4.9% | - | - |
| 09/24 | 3,800 | 3,865 | 3,780 | 3,825 | +0.39% | 421,500 | - | +5.23% | - | - |
| 09/18 | 3,820 | 3,825 | 3,770 | 3,810 | -0.78% | 228,000 | - | +5.42% | - | - |
| 09/17 | 3,765 | 3,885 | 3,765 | 3,840 | +2.54% | 354,600 | - | +6.82% | - | - |
| 09/16 | 3,845 | 3,850 | 3,735 | 3,745 | -2.09% | 376,600 | - | +4.81% | - | - |
| 09/15 | 3,825 | 3,840 | 3,785 | 3,825 | +1.06% | 294,000 | - | +7.56% | - | - |
| 09/14 | 3,720 | 3,810 | 3,715 | 3,785 | +3.7% | 442,400 | - | +7.04% | - | - |
| 09/11 | 3,575 | 3,680 | 3,565 | 3,650 | +1.25% | 316,300 | - | +3.81% | - | - |
| 09/10 | 3,485 | 3,615 | 3,455 | 3,605 | +4.19% | 363,600 | - | +3.06% | - | - |
| 09/09 | 3,520 | 3,520 | 3,440 | 3,460 | -1.84% | 276,700 | - | -0.63% | - | - |
| 09/08 | 3,530 | 3,540 | 3,500 | 3,525 | -0.84% | 191,900 | - | +1.53% | - | - |
| 09/07 | 3,600 | 3,600 | 3,530 | 3,555 | -2.74% | 249,300 | - | +2.54% | - | - |
| 09/04 | 3,705 | 3,720 | 3,635 | 3,655 | +0.55% | 377,700 | - | +6.22% | - | - |
| 09/03 | 3,700 | 3,700 | 3,610 | 3,635 | -1.76% | 308,800 | - | +6.47% | - | - |
| 09/02 | 3,765 | 3,825 | 3,685 | 3,700 | -1.07% | 565,400 | - | +9.18% | - | - |
| 09/01 | 3,655 | 3,810 | 3,655 | 3,740 | +2.75% | 1,017,400 | - | +11.38% | - | - |
| 08/31 | 3,600 | 3,645 | 3,560 | 3,640 | +1.25% | 323,400 | - | +9.51% | - | - |
| 08/28 | 3,605 | 3,650 | 3,575 | 3,595 | +0.28% | 283,300 | - | +9.24% | - | - |
| 08/27 | 3,620 | 3,710 | 3,580 | 3,585 | -2.18% | 281,200 | - | +9.97% | - | - |
| 08/26 | 3,575 | 3,685 | 3,575 | 3,665 | +2.81% | 524,600 | - | +13.36% | - | - |
| 08/25 | 3,560 | 3,575 | 3,535 | 3,565 | +0.14% | 291,000 | - | +11.23% | - | - |
| 08/24 | 3,560 | 3,610 | 3,530 | 3,560 | +0.85% | 334,500 | - | +11.91% | - | - |
| 08/21 | 3,535 | 3,565 | 3,505 | 3,530 | +0.57% | 493,800 | - | +11.82% | - | - |
| 08/20 | 3,470 | 3,535 | 3,465 | 3,510 | +2.03% | 577,100 | - | +12.03% | - | - |
| 08/19 | 3,450 | 3,465 | 3,390 | 3,440 | +0.29% | 275,100 | - | +10.61% | - | - |
| 08/18 | 3,340 | 3,440 | 3,320 | 3,430 | +3.78% | 567,800 | - | +11.04% | - | - |
| 08/17 | 3,310 | 3,340 | 3,290 | 3,305 | -0.6% | 195,200 | - | +7.69% | - | - |
| 08/14 | 3,285 | 3,325 | 3,250 | 3,325 | +1.22% | 234,200 | - | +8.87% | - | - |
| 08/13 | 3,290 | 3,310 | 3,265 | 3,285 | -1.05% | 253,100 | - | +8.09% | - | - |
| 08/12 | 3,340 | 3,355 | 3,285 | 3,320 | -0.45% | 290,000 | - | +9.75% | - | - |
| 08/10 | 3,300 | 3,370 | 3,280 | 3,335 | +1.83% | 490,600 | - | +10.91% | - | - |
| 08/07 | 3,240 | 3,290 | 3,200 | 3,275 | +2.02% | 364,100 | - | +9.68% | - | - |
| 08/06 | 3,220 | 3,265 | 3,170 | 3,210 | -0.16% | 313,100 | - | +8.19% | - | - |
| 08/05 | 3,250 | 3,250 | 3,145 | 3,215 | +0.16% | 661,300 | - | +9.06% | - | - |
| 08/04 | 3,350 | 3,365 | 3,210 | 3,210 | -5.59% | 730,100 | - | +9.63% | - | - |
| 08/03 | 3,200 | 3,400 | 3,175 | 3,400 | +17.4% | 1,687,500 | - | +16.96% | - | - |
| 07/31 | 2,915 | 2,949 | 2,893 | 2,896 | -3.18% | 293,200 | - | +0.7% | - | - |
| 07/30 | 3,015 | 3,025 | 2,952 | 2,991 | -0.1% | 350,200 | - | +4.51% | - | - |
| 07/29 | 2,895 | 3,020 | 2,895 | 2,994 | +2.22% | 543,600 | - | +5.24% | - | - |
| 07/28 | 2,893 | 2,940 | 2,885 | 2,929 | +1.56% | 367,900 | - | +3.53% | - | - |
| 07/27 | 2,874 | 2,896 | 2,860 | 2,884 | +2.02% | 239,300 | - | +2.31% | - | - |
| 07/24 | 2,836 | 2,842 | 2,810 | 2,827 | +0.11% | 157,400 | - | +0.71% | - | - |
| 07/23 | 2,859 | 2,870 | 2,820 | 2,824 | -2.86% | 276,000 | - | +0.89% | - | - |
| 07/22 | 2,940 | 2,948 | 2,892 | 2,907 | -1.79% | 214,400 | - | +4.16% | - | - |
| 07/21 | 2,946 | 2,998 | 2,930 | 2,960 | +0.07% | 370,200 | - | +6.44% | - | - |
| 07/17 | 2,948 | 2,991 | 2,934 | 2,958 | 0% | 346,600 | - | +6.86% | - | - |
| 07/16 | 2,954 | 2,988 | 2,946 | 2,958 | +0.68% | 303,300 | - | +7.33% | - | - |
| 07/15 | 2,950 | 2,971 | 2,933 | 2,938 | -0.2% | 208,600 | - | +7.03% | - | - |
| 07/14 | 2,915 | 2,968 | 2,911 | 2,944 | +1.27% | 294,900 | - | +7.6% | - | - |
| 07/13 | 2,929 | 2,940 | 2,894 | 2,907 | -0.89% | 265,300 | - | +6.64% | - | - |
| 07/10 | 2,925 | 2,965 | 2,903 | 2,933 | +0.27% | 225,000 | - | +7.91% | - | - |
| 07/09 | 2,937 | 2,962 | 2,908 | 2,925 | -0.58% | 288,300 | - | +8.01% | - | - |
| 07/08 | 2,953 | 2,991 | 2,923 | 2,942 | +0.07% | 234,600 | - | +9.04% | - | - |
| 07/07 | 2,873 | 2,977 | 2,869 | 2,940 | +2.47% | 515,700 | - | +9.42% | - | - |
| 07/06 | 2,823 | 2,869 | 2,816 | 2,869 | +1.99% | 289,600 | - | +7.17% | - | - |
| 07/03 | 2,839 | 2,853 | 2,801 | 2,813 | +0.25% | 342,900 | - | +5.32% | - | - |
| 07/02 | 2,739 | 2,819 | 2,731 | 2,806 | +2.45% | 555,300 | - | +5.33% | - | - |
| 07/01 | 2,695 | 2,740 | 2,667 | 2,739 | +1.18% | 359,700 | - | +3.09% | - | - |
| 06/30 | 2,710 | 2,739 | 2,690 | 2,707 | +0.82% | 497,400 | - | +2.04% | - | - |
| 06/29 | 2,644 | 2,694 | 2,624 | 2,685 | +2.52% | 502,900 | - | +1.4% | - | - |
| 06/26 | 2,577 | 2,619 | 2,557 | 2,619 | +2.63% | 422,100 | - | -1.02% | - | - |
| 06/25 | 2,585 | 2,595 | 2,548 | 2,552 | -0.51% | 265,300 | - | -3.63% | - | - |
| 06/24 | 2,590 | 2,603 | 2,556 | 2,565 | -1.42% | 202,200 | - | -3.32% | - | - |
| 06/23 | 2,635 | 2,635 | 2,580 | 2,602 | -2.4% | 234,900 | - | -2.11% | - | - |
| 06/22 | 2,590 | 2,668 | 2,584 | 2,666 | +3.01% | 330,300 | - | +0.11% | - | - |
| 06/19 | 2,610 | 2,610 | 2,575 | 2,588 | -1.22% | 440,500 | - | -2.78% | - | - |
| 06/18 | 2,640 | 2,657 | 2,609 | 2,620 | -0.87% | 280,700 | - | -1.69% | - | - |
| 06/17 | 2,670 | 2,675 | 2,642 | 2,643 | -0.08% | 107,700 | - | -0.79% | - | - |
| 06/16 | 2,630 | 2,647 | 2,617 | 2,645 | +0.34% | 172,900 | - | -0.64% | - | - |
| 06/15 | 2,670 | 2,683 | 2,635 | 2,636 | -1.16% | 175,000 | - | -0.9% | - | - |
| 06/12 | 2,686 | 2,687 | 2,657 | 2,667 | -0.67% | 165,800 | - | +0.3% | - | - |
| 06/11 | 2,727 | 2,734 | 2,671 | 2,685 | -0.56% | 152,900 | - | +1.05% | - | - |
| 06/10 | 2,698 | 2,708 | 2,669 | 2,700 | +0.19% | 141,600 | - | +1.81% | - | - |
| 06/09 | 2,726 | 2,727 | 2,686 | 2,695 | -0.44% | 182,900 | - | +1.77% | - | - |
| 06/08 | 2,692 | 2,723 | 2,676 | 2,707 | +0.48% | 242,700 | - | +2.38% | - | - |
| 06/05 | 2,676 | 2,712 | 2,673 | 2,694 | +1.47% | 192,800 | - | +2.05% | - | - |
| 06/04 | 2,641 | 2,660 | 2,632 | 2,655 | -1.15% | 163,400 | - | +0.68% | - | - |
| 06/03 | 2,651 | 2,686 | 2,616 | 2,686 | +0.34% | 317,800 | - | +2.09% | - | - |
| 06/02 | 2,700 | 2,700 | 2,651 | 2,677 | -1.4% | 267,100 | - | +1.94% | - | - |
| 06/01 | 2,676 | 2,718 | 2,651 | 2,715 | +2.72% | 448,300 | - | +3.51% | - | - |
| 05/29 | 2,640 | 2,678 | 2,636 | 2,643 | 0% | 337,800 | - | +0.92% | - | - |
| 05/28 | 2,647 | 2,659 | 2,627 | 2,643 | +0.65% | 417,900 | - | +0.95% | - | - |
| 05/27 | 2,597 | 2,636 | 2,573 | 2,626 | +1.08% | 244,400 | - | +0.31% | - | - |
| 05/26 | 2,626 | 2,640 | 2,598 | 2,598 | -1.07% | 217,100 | - | -0.73% | - | - |
| 05/25 | 2,663 | 2,670 | 2,582 | 2,626 | -1.87% | 353,700 | - | +0.38% | - | - |
| 05/22 | 2,656 | 2,689 | 2,656 | 2,676 | +0.19% | 262,200 | - | +2.41% | - | - |
| 05/21 | 2,682 | 2,685 | 2,653 | 2,671 | -0.3% | 358,700 | - | +2.45% | - | - |
| 05/20 | 2,722 | 2,728 | 2,668 | 2,679 | -1.98% | 282,100 | - | +3% | - | - |
| 05/19 | 2,697 | 2,733 | 2,661 | 2,733 | +3.52% | 594,000 | - | +5.28% | - | - |
| 05/18 | 2,605 | 2,698 | 2,605 | 2,640 | -0.83% | 705,500 | - | +1.93% | - | - |
| 05/15 | 2,599 | 2,662 | 2,596 | 2,662 | +2.74% | 539,700 | - | +2.94% | - | - |
| 05/14 | 2,600 | 2,603 | 2,577 | 2,591 | -0.23% | 208,900 | - | +0.35% | - | - |
| 05/13 | 2,603 | 2,626 | 2,588 | 2,597 | -0.27% | 215,800 | - | +0.66% | - | - |
| 05/12 | 2,600 | 2,634 | 2,598 | 2,604 | -0.15% | 218,300 | - | +1.05% | - | - |
| 05/11 | 2,607 | 2,621 | 2,592 | 2,608 | +0.19% | 285,300 | - | +1.24% | - | - |
| 05/08 | 2,589 | 2,612 | 2,573 | 2,603 | +0.97% | 346,000 | - | +1.17% | - | - |
| 05/07 | 2,598 | 2,606 | 2,546 | 2,578 | -0.66% | 421,000 | - | +0.35% | - | - |
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 | |
| 2008年 3月期 | 4,200 2,100,000 12/4 2,100,000 11/5 | 1,350 1,350,000 5/22 | 7,031,500 14,063 11/8 | - | - | +50.65% 10/29 | -27.92% 3/10 |
| 2009年 3月期 | 2,200 1,100,000 4/2 | 579 289,500 3/12 | 6,016,000 12,032 5/13 | - | - | +26.85% 4/27 | -38.41% 10/8 |
| 2010年 3月期 | 1,730 865,000 12/10 | 714 357,000 4/1 | 7,133,000 14,266 2/26 | - | - | +32.3% 7/8 | -17.47% 2/15 |
| 2011年 3月期 | 1,286 643,000 4/16 | 493 246,500 3/15 | 4,616,500 9,233 10/29 | 993億7693万 | 380億9706万 | +15.7% 7/5 | -31.36% 3/15 |
| 2012年 3月期 | 786 393,000 7/11 | 364 182,000 1/18 | 3,967,500 7,935 5/12 | 607億3893万 | 281億2846万 | +20.63% 11/15 | -18.9% 1/16 |
| 2013年 3月期 | 472 236,000 12/13 | 216 108,000 8/3 | 5,192,500 10,385 5/15 | 364億7427万 | 166億9161万 | +32.5% 12/6 | -22.64% 5/14 |
| 2014年 3月期 | 1,812 9,060 12/10 | 213 1,064 10/8 | 79,374,500 15,874,900 12/16 | 1400億2411万 | 164億4433万 | +219.75% 12/10 | -28.7% 2/5 |
| 2015年 3月期 | 6,970 11/6 | 1,008 5,040 5/7 | 65,799,000 13,159,800 5/21 | 5799億2491万 | 838億6862万 | +84.48% 6/3 | -16.91% 9/10 |
| 2016年 3月期 | 6,670 6/24 | 2,962 2/12 | 6,469,500 8/25 | 5549億6401万 | 2496億8327万 | +15.57% 6/24 | -21.76% 8/24 |
| 2017年 3月期 | 5,440 3/31 | 3,300 8/8 | 5,926,000 5/11 | 4454億2420万 | 2781億7515万 | +12.7% 4/10 | -14.34% 7/15 |
| 2018年 3月期 | 7,300 6/22 | 3,865 3/23 | 2,265,900 11/9 | 5816億4976万 | 1兆822億 | +13.99% 5/16 | -16.14% 2/15 |
| 2019年 3月期 | 4,035 4/2 | 2,064 12/25 | 4,922,400 5/31 | 1兆1298億 | 5779億5616万 | +12.19% 1/18 | -14.8% 6/26 |
| 2020年 3月期 | 2,610 4/4 | 1,340 3/19 | 2,570,600 3/24 | 9509億9058万 | 4882億4804万 | +11.04% 5/8 | -20.95% 3/19 |
| 2021年 3月期 | 3,290 11/9 | 1,543 4/2 | 5,165,700 6/17 | 1兆1987億 | 5622億1397万 | +15.81% 7/13 | -10.75% 12/7 |
| 2022年 3月期 | 2,975 6/30 | 1,941 12/3 | 2,457,800 4/28 | 2327億3677万 | 1518億4607万 | +11.81% 2/7 | -15.36% 12/2 |
| 2023年 3月期 | 2,807 3/9 | 2,008 5/16 | 1,838,400 11/7 | 2195億9399万 | 1570億8754万 | +7.48% 3/9 | -9.73% 5/16 |
| 2024年 3月期 | 2,966 5/16 | 2,208 10/30 | 1,248,300 8/7 | 2320億3270万 | 1627億9771万 | +8.87% 3/19 | -8.75% 8/18 |
| 2025年 3月期 | 3,945 2/14 | 2,381 5/8 | 2,691,300 12/17 | 2908億6820万 | 1755億5315万 | +20.15% 2/14 | -12.99% 4/7 |
| 2026年 3月期 | 3,525 7/30 | 2,449 3/30 | 849,700 8/1 | 2514億4124万 | 1746億8925万 | +7.02% 5/16 | -7.43% 8/4 |
| 最新 | 3,675 2026/9/30 | 283,400 | 2518億5087万 | -0.14% 3,680 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- 43%（1.43倍）
- 2008/12/30 vs 2007/12/28
- -64%（0.36倍）
- 2009/12/30 vs 2008/12/30
- 34%（1.34倍）
- 2010/12/30 vs 2009/12/30
- -40%（0.6倍）
- 2011/12/30 vs 2010/12/30
- -48%（0.52倍）
- 2012/12/28 vs 2011/12/30
- -16%（0.84倍）
- 2013/12/30 vs 2012/12/28
- 297%（3.97倍）
- 2014/12/30 vs 2013/12/30
- 191%（2.91倍）
- 2015/12/30 vs 2014/12/30
- 2%（1.02倍）
- 2016/12/30 vs 2015/12/30
- -6%（0.94倍）
- 2017/12/29 vs 2016/12/30
- 19%（1.19倍）
- 2018/12/28 vs 2017/12/29
- -55%（0.45倍）
- 2019/12/30 vs 2018/12/28
- -10%（0.9倍）
- 2020/12/30 vs 2019/12/30
- 24%（1.24倍）
- 2021/12/30 vs 2020/12/30
- -21%（0.79倍）
- 2022/12/30 vs 2021/12/30
- 22%（1.22倍）
- 2023/12/29 vs 2022/12/30
- -4%（0.96倍）
- 2024/12/30 vs 2023/12/29
- 29%（1.29倍）
- 2025/12/30 vs 2024/12/30
- -11%（0.89倍）
- 2026/09/30 vs 2025/12/30
- 35%（1.35倍）
- 過去安値
213円（2013/10/08） - 1627%（17.27倍）
3,675円（9/30）
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。
