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	3,150	3,185	3,150	3,155	-0.32%	14,600	-	-2.59%	-	-
09/24	3,185	3,220	3,135	3,165	+0.16%	20,400	-	-2.53%	-	-
09/18	3,200	3,200	3,125	3,160	-0.94%	18,400	-	-2.83%	-	-
09/17	3,150	3,245	3,150	3,190	0%	30,000	-	-2.24%	-	-
09/16	3,170	3,190	3,115	3,190	+1.43%	16,200	-	-2.36%	-	-
09/15	3,090	3,150	3,090	3,145	+1.29%	9,600	-	-3.82%	-	-
09/14	3,170	3,170	3,090	3,105	-2.05%	27,600	-	-5.07%	-	-
09/11	3,140	3,180	3,120	3,170	+0.48%	12,300	-	-3.12%	-	-
09/10	3,150	3,185	3,145	3,155	+0.32%	8,900	-	-3.46%	-	-
09/09	3,170	3,195	3,145	3,145	-1.26%	19,000	-	-3.62%	-	-
09/08	3,250	3,255	3,170	3,185	-0.31%	7,500	-	-2.21%	-	-
09/07	3,195	3,220	3,170	3,195	0%	18,600	-	-1.63%	-	-
09/04	3,220	3,265	3,175	3,195	-1.69%	20,700	-	-1.39%	-	-
09/03	3,270	3,285	3,215	3,250	-0.61%	10,700	-	+0.56%	-	-
09/02	3,320	3,320	3,265	3,270	-2.39%	10,700	-	+1.52%	-	-
09/01	3,380	3,380	3,335	3,350	-0.89%	5,800	-	+4.36%	-	-
08/31	3,330	3,380	3,315	3,380	+1.5%	6,100	-	+5.86%	-	-
08/28	3,260	3,330	3,260	3,330	+1.99%	7,300	-	+4.98%	-	-
08/27	3,360	3,360	3,260	3,265	-2.39%	7,200	-	+3.36%	-	-
08/26	3,310	3,345	3,290	3,345	+1.06%	8,300	-	+6.33%	-	-
08/25	3,260	3,320	3,260	3,310	+1.07%	3,900	-	+5.78%	-	-
08/24	3,310	3,330	3,255	3,275	-1.36%	9,200	-	+5.27%	-	-
08/21	3,350	3,375	3,315	3,320	-0.9%	6,700	-	+7.27%	-	-
08/20	3,365	3,390	3,335	3,350	-0.45%	6,800	-	+8.84%	-	-
08/19	3,355	3,400	3,320	3,365	+0.3%	7,800	-	+10.04%	-	-
08/18	3,365	3,475	3,335	3,355	+1.36%	10,000	-	+10.51%	-	-
08/17	3,450	3,490	3,295	3,310	-3.07%	29,300	-	+9.64%	-	-
08/14	3,290	3,415	3,280	3,415	+3.17%	13,900	-	+13.8%	-	-
08/13	3,245	3,310	3,205	3,310	+1.38%	20,200	-	+11.07%	-	-
08/12	3,185	3,270	3,165	3,265	+3.32%	24,000	-	+10.16%	-	-
08/10	3,190	3,265	3,150	3,160	+1.28%	33,800	-	+7.12%	-	-
08/07	3,350	3,350	3,115	3,120	+1.63%	148,300	-	+6.09%	-	-
08/06	3,000	3,100	3,000	3,070	+1.32%	22,100	-	+4.71%	-	-
08/05	2,950	3,035	2,910	3,030	+1%	18,400	-	+3.48%	-	-
08/04	2,960	3,010	2,960	3,000	+1.45%	3,500	-	+2.6%	-	-
08/03	3,000	3,000	2,921	2,957	-1.43%	8,800	-	+1.27%	-	-
07/31	3,035	3,040	2,985	3,000	0%	14,400	-	+2.92%	-	-
07/30	2,980	3,020	2,956	3,000	+0.74%	10,400	-	+3.2%	-	-
07/29	2,988	3,010	2,950	2,978	-0.03%	13,600	-	+2.76%	-	-
07/28	2,903	2,979	2,903	2,979	+1.12%	9,400	-	+3.04%	-	-
07/27	2,860	2,974	2,860	2,946	+3.22%	12,100	-	+2.15%	-	-
07/24	2,918	2,926	2,852	2,854	-4.39%	30,000	-	-0.83%	-	-
07/23	2,958	3,005	2,958	2,985	+1.26%	13,800	-	+3.79%	-	-
07/22	2,941	2,951	2,900	2,948	+1.13%	10,700	-	+2.72%	-	-
07/21	2,885	2,938	2,885	2,915	+1.43%	7,100	-	+1.75%	-	-
07/17	2,870	2,909	2,847	2,874	-0.24%	12,800	-	+0.45%	-	-
07/16	2,850	2,898	2,850	2,881	+0.03%	5,400	-	+0.7%	-	-
07/15	2,840	2,896	2,820	2,880	+1.34%	9,500	-	+0.81%	-	-
07/14	2,871	2,895	2,821	2,842	+0.18%	7,500	-	-0.39%	-	-
07/13	2,884	2,906	2,831	2,837	-2.44%	12,700	-	-0.53%	-	-
07/10	2,873	2,925	2,873	2,908	+1.68%	4,700	-	+2.11%	-	-
07/09	2,875	2,906	2,860	2,860	-1.72%	7,000	-	+0.56%	-	-
07/08	2,910	2,916	2,882	2,910	0%	3,400	-	+2.5%	-	-
07/07	2,876	2,932	2,871	2,910	-0.07%	11,300	-	+2.65%	-	-
07/06	2,917	2,944	2,902	2,912	-0.17%	5,400	-	+2.79%	-	-
07/03	2,939	2,967	2,909	2,917	0%	4,500	-	+3.04%	-	-
07/02	2,923	3,015	2,917	2,917	-1.82%	8,500	-	+3.15%	-	-
07/01	2,887	2,990	2,887	2,971	+1.43%	11,800	-	+5.13%	-	-
06/30	2,944	2,945	2,900	2,929	+1%	5,000	-	+3.83%	-	-
06/29	2,850	2,930	2,850	2,900	+2.69%	11,100	-	+2.87%	-	-
06/26	2,790	2,846	2,766	2,824	+1.22%	8,000	-	+0.21%	-	-
06/25	2,800	2,808	2,765	2,790	-0.04%	8,400	-	-1.13%	-	-
06/24	2,777	2,806	2,751	2,791	-0.36%	11,900	-	-1.2%	-	-
06/23	2,800	2,809	2,792	2,801	+0.04%	7,700	-	-0.99%	-	-
06/22	2,790	2,833	2,790	2,800	0%	3,100	-	-1.16%	-	-
06/19	2,800	2,812	2,773	2,800	+0.14%	13,000	-	-1.27%	-	-
06/18	2,845	2,847	2,725	2,796	-1.79%	18,700	-	-1.62%	-	-
06/17	2,810	2,874	2,810	2,847	+1.32%	5,400	-	+0.46%	-	-
06/16	2,835	2,835	2,797	2,810	-0.21%	10,000	-	-0.78%	-	-
06/15	2,867	2,918	2,775	2,816	-1.78%	17,500	-	-0.42%	-	-
06/12	2,800	2,867	2,764	2,867	+3.13%	22,400	-	+1.38%	-	-
06/11	2,797	2,797	2,737	2,780	-0.71%	19,000	-	-1.56%	-	-
06/10	2,800	2,821	2,797	2,800	-0.07%	7,000	-	-0.81%	-	-
06/09	2,787	2,850	2,785	2,802	+2.37%	16,900	-	-0.74%	-	-
06/08	2,774	2,799	2,719	2,737	-2.39%	12,400	-	-3.01%	-	-
06/05	2,755	2,845	2,754	2,804	+1.78%	7,300	-	-0.78%	-	-
06/04	2,799	2,845	2,733	2,755	-1.75%	16,000	-	-2.48%	-	-
06/03	2,801	2,842	2,753	2,804	-1.41%	9,500	-	-0.92%	-	-
06/02	2,847	2,848	2,752	2,844	-0.97%	17,300	-	+0.32%	-	-
06/01	2,835	2,872	2,800	2,872	+1.31%	13,300	-	+0.98%	-	-
05/29	2,899	2,899	2,835	2,835	-1.8%	15,900	-	-0.6%	-	-
05/28	2,841	2,887	2,810	2,887	+1.51%	6,300	-	+0.91%	-	-
05/27	2,871	2,871	2,833	2,844	-1.25%	8,200	-	-0.7%	-	-
05/26	2,899	2,899	2,858	2,880	+0.38%	3,200	-	+0.35%	-	-
05/25	2,918	2,918	2,869	2,869	-1.68%	13,200	-	-0.14%	-	-
05/22	2,864	2,940	2,864	2,918	+1.89%	13,900	-	+1.5%	-	-
05/21	2,938	2,938	2,836	2,864	-0.93%	9,900	-	-0.35%	-	-
05/20	2,920	2,934	2,874	2,891	-0.31%	17,700	-	+0.49%	-	-
05/19	2,848	2,926	2,848	2,900	+0.9%	18,200	-	+0.87%	-	-
05/18	2,930	2,930	2,748	2,874	-2.58%	68,300	-	+0.07%	-	-
05/15	2,904	3,040	2,904	2,950	+13.29%	101,600	-	+2.79%	-	-
05/14	2,790	2,800	2,595	2,604	-6.36%	35,800	-	-9.14%	-	-
05/13	2,760	2,821	2,753	2,781	+1.83%	17,800	-	-3.27%	-	-
05/12	2,789	2,815	2,731	2,731	-2.53%	24,600	-	-5.04%	-	-
05/11	2,782	2,818	2,777	2,802	+0.72%	19,300	-	-2.78%	-	-
05/08	2,750	2,792	2,709	2,782	+1.05%	13,900	-	-3.4%	-	-
05/07	2,795	2,811	2,733	2,753	-1.5%	26,000	-	-4.31%	-	-
05/01	2,769	2,795	2,687	2,795	+0.98%	23,600	-	-2.99%	-	-
04/30	2,885	2,885	2,747	2,768	-2.84%	24,400	-	-3.89%	-	-
04/28	2,783	2,849	2,783	2,849	+3.15%	15,100	-	-1.15%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2025年 3月期	1,845 3/31	920 1/28	991,600 12/25	130億9950万	65億3200万	130億9950万 3/31
2026年 3月期	3,350 2/12	1,430 4/7	405,600 5/15	237億9604万	101億5300万	195億2696万 3/31
最新	3,155 2026/9/25		14,600	224億1089万

MIC（300A）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート