- 300A
- 2026/11/11
- 時価
- 172億円
- PER 予
- 12.76倍
- 2025年以降
- 8.25-19.32倍
（2025-2026年） - PBR
- 1.89倍
- 2025年以降
- 0.79-2.56倍
（2025-2026年） - 配当 予
- 3.18%
- ROE 予
- 14.85%
- ROA 予
- 10.65%
- 資料
- Link
- CSV,JSON
MIC（300A）の株価チャート
株価
11/11
- 前日 (11/10)
- 2,467
- 始値
- 2,430
- 高値
- 2,455
- 安値
- 2,410
- 終値 -1.7%
- 2,425
- 出来高 +174.55%
- 30,200
乖離率
- 株価（5日）
移動平均値 - -0.45%
2,436 - 株価（25日）
移動平均値 - -7.79%
2,630 - 出来高（5日）
移動平均値 - +1%
29,900
2026/06/16～2026/11/11
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 | ||||||||||
| 11/11 | 2,430 | 2,455 | 2,410 | 2,425 | -1.7% | 30,200 | - | -7.79% | - | - |
| 11/10 | 2,440 | 2,484 | 2,414 | 2,467 | +2.79% | 11,000 | - | -6.76% | - | - |
| 11/09 | 2,392 | 2,437 | 2,381 | 2,400 | +2.48% | 32,400 | - | -9.81% | - | - |
| 11/06 | 2,400 | 2,405 | 2,338 | 2,342 | -7.94% | 60,200 | - | -12.61% | - | - |
| 11/05 | 2,550 | 2,608 | 2,529 | 2,544 | +1.76% | 15,700 | - | -5.99% | - | - |
| 11/04 | 2,510 | 2,526 | 2,457 | 2,500 | -0.95% | 29,600 | - | -8.22% | - | - |
| 11/02 | 2,563 | 2,563 | 2,519 | 2,524 | -2.36% | 23,200 | - | -8.15% | - | - |
| 10/30 | 2,598 | 2,644 | 2,553 | 2,585 | +0.35% | 19,300 | - | -6.78% | - | - |
| 10/29 | 2,587 | 2,587 | 2,543 | 2,576 | -0.04% | 22,300 | - | -7.87% | - | - |
| 10/28 | 2,607 | 2,620 | 2,560 | 2,577 | -0.92% | 20,100 | - | -8.58% | - | - |
| 10/27 | 2,607 | 2,635 | 2,588 | 2,601 | -0.19% | 28,800 | - | -8.54% | - | - |
| 10/26 | 2,622 | 2,646 | 2,586 | 2,606 | -1.14% | 31,300 | - | -9.1% | - | - |
| 10/23 | 2,659 | 2,670 | 2,612 | 2,636 | -1.61% | 39,400 | - | -8.76% | - | - |
| 10/22 | 2,735 | 2,753 | 2,679 | 2,679 | -1.94% | 13,100 | - | -7.87% | - | - |
| 10/21 | 2,768 | 2,768 | 2,710 | 2,732 | +0.22% | 8,500 | - | -6.66% | - | - |
| 10/20 | 2,746 | 2,746 | 2,701 | 2,726 | +0.44% | 21,500 | - | -7.4% | - | - |
| 10/19 | 2,742 | 2,744 | 2,700 | 2,714 | -1.49% | 17,000 | - | -8.34% | - | - |
| 10/16 | 2,706 | 2,777 | 2,702 | 2,755 | +2.57% | 20,500 | - | -7.55% | - | - |
| 10/15 | 2,751 | 2,751 | 2,667 | 2,686 | -3% | 40,600 | - | -10.41% | - | - |
| 10/14 | 2,810 | 2,810 | 2,755 | 2,769 | -1.46% | 15,400 | - | -8.25% | - | - |
| 10/13 | 2,758 | 2,810 | 2,758 | 2,810 | +1.12% | 15,800 | - | -7.47% | - | - |
| 10/09 | 2,736 | 2,785 | 2,733 | 2,779 | +1.2% | 14,400 | - | -9.06% | - | - |
| 10/08 | 2,757 | 2,780 | 2,734 | 2,746 | -0.54% | 23,600 | - | -10.79% | - | - |
| 10/07 | 2,780 | 2,815 | 2,760 | 2,761 | -1.74% | 24,500 | - | -11.05% | - | - |
| 10/06 | 2,808 | 2,833 | 2,784 | 2,810 | -0.11% | 27,200 | - | -10.14% | - | - |
| 10/05 | 2,857 | 2,875 | 2,805 | 2,813 | -1.68% | 29,400 | - | -10.56% | - | - |
| 10/02 | 2,867 | 2,892 | 2,850 | 2,861 | -0.21% | 22,300 | - | -9.63% | - | - |
| 10/01 | 2,970 | 2,970 | 2,850 | 2,867 | -3.86% | 43,200 | - | -9.96% | - | - |
| 09/30 | 3,005 | 3,030 | 2,973 | 2,982 | -0.6% | 18,800 | - | -6.81% | - | - |
| 09/29 | 3,025 | 3,070 | 3,000 | 3,000 | -3.07% | 33,300 | - | -6.66% | - | - |
| 09/28 | 3,165 | 3,165 | 3,095 | 3,095 | -1.9% | 28,400 | - | -4.12% | - | - |
| 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% | - | - |
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 | |
| 2025年 3月期 | 1,845 3/31 | 920 1/28 | 991,600 12/25 | 130億9950万 | 65億3200万 | +40.25% 2/17 | -5% 4/7 |
| 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 | +28% 5/16 | -14.51% 2/24 |
| 最新 | 2,425 2026/11/11 | 30,200 | 172億2549万 | -7.79% 2,630 | |||
年間値上がり率
- 2025/12/30 vs 2024/12/30
- 203%（3.03倍）
- 2026/11/11 vs 2025/12/30
- -22%（0.78倍）
- 過去安値
920円（2025/01/28） - 164%（2.64倍）
2,425円（11/11）
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。
