- 3187
- 2026/09/25
- 時価
- 78億円
- PER 予
- 31.89倍
- 2013年以降
- 赤字-425.47倍
（2013-2025年） - PBR
- 2.58倍
- 2013年以降
- 1.47-19.53倍
（2013-2025年） - 配当 予
- 0.98%
- ROE 予
- 8.1%
- ROA 予
- 2.57%
- 資料
- Link
- CSV,JSON
ミラタップ（3187）の株価チャート
株価
9/25
- 前日 (9/24)
- 406
- 始値
- 410
- 高値
- 414
- 安値
- 406
- 終値 +0.74%
- 409
- 出来高 -58.71%
- 35,800
乖離率
- 株価（5日）
移動平均値 - +0.74%
406 - 株価（25日）
移動平均値 - +8.49%
377 - 出来高（5日）
移動平均値 - -47.26%
67,880
2026/04/28～2026/09/25
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 | ||||||||||
| 09/25 | 410 | 414 | 406 | 409 | +0.74% | 35,800 | - | +8.49% | - | - |
| 09/24 | 425 | 431 | 405 | 406 | -2.64% | 86,700 | - | +7.98% | - | - |
| 09/18 | 400 | 418 | 400 | 417 | +4.25% | 67,600 | - | +11.2% | - | - |
| 09/17 | 402 | 415 | 400 | 400 | 0% | 74,600 | - | +7.53% | - | - |
| 09/16 | 413 | 413 | 399 | 400 | +0.76% | 74,700 | - | +8.11% | - | - |
| 09/15 | 412 | 430 | 391 | 397 | -3.17% | 187,900 | - | +8.17% | - | - |
| 09/14 | 429 | 471 | 395 | 410 | -0.73% | 1,079,900 | - | +12.64% | - | - |
| 09/11 | 388 | 419 | 378 | 413 | +13.46% | 772,800 | - | +15.04% | - | - |
| 09/10 | 357 | 364 | 357 | 364 | +1.96% | 29,300 | - | +2.54% | - | - |
| 09/09 | 362 | 365 | 357 | 357 | -1.92% | 46,700 | - | +1.13% | - | - |
| 09/08 | 366 | 370 | 364 | 364 | -1.09% | 13,100 | - | +3.41% | - | - |
| 09/07 | 373 | 383 | 366 | 368 | -1.34% | 47,300 | - | +5.14% | - | - |
| 09/04 | 370 | 393 | 361 | 373 | +2.47% | 139,600 | - | +7.18% | - | - |
| 09/03 | 353 | 373 | 353 | 364 | +3.41% | 52,700 | - | +5.2% | - | - |
| 09/02 | 353 | 354 | 346 | 352 | -0.56% | 7,600 | - | +1.73% | - | - |
| 09/01 | 355 | 364 | 354 | 354 | -0.56% | 23,000 | - | +2.61% | - | - |
| 08/31 | 359 | 367 | 356 | 356 | -0.84% | 18,100 | - | +3.49% | - | - |
| 08/28 | 359 | 370 | 356 | 359 | -0.28% | 18,400 | - | +4.36% | - | - |
| 08/27 | 358 | 370 | 357 | 360 | +0.28% | 18,600 | - | +5.26% | - | - |
| 08/26 | 369 | 380 | 357 | 359 | -2.18% | 25,300 | - | +5.28% | - | - |
| 08/25 | 363 | 384 | 360 | 367 | +1.38% | 47,300 | - | +7.94% | - | - |
| 08/24 | 363 | 368 | 356 | 362 | -2.43% | 40,900 | - | +7.1% | - | - |
| 08/21 | 359 | 399 | 359 | 371 | +3.63% | 84,800 | - | +10.09% | - | - |
| 08/20 | 380 | 380 | 355 | 358 | -5.79% | 51,300 | - | +7.51% | - | - |
| 08/19 | 398 | 403 | 373 | 380 | -5% | 96,500 | - | +14.8% | - | - |
| 08/18 | 364 | 419 | 364 | 400 | +9.59% | 411,700 | - | +22.32% | - | - |
| 08/17 | 341 | 372 | 318 | 365 | +7.04% | 160,400 | - | +13.35% | - | - |
| 08/14 | 347 | 347 | 333 | 341 | -2.57% | 28,700 | - | +6.9% | - | - |
| 08/13 | 330 | 350 | 323 | 350 | +3.55% | 52,200 | - | +10.76% | - | - |
| 08/12 | 303 | 343 | 303 | 338 | +9.03% | 141,600 | - | +7.99% | - | - |
| 08/10 | 295 | 317 | 295 | 310 | +5.08% | 45,800 | - | 0% | - | - |
| 08/07 | 310 | 310 | 292 | 295 | -5.45% | 60,000 | - | -4.22% | - | - |
| 08/06 | 316 | 317 | 307 | 312 | -2.19% | 14,900 | - | +1.96% | - | - |
| 08/05 | 313 | 326 | 313 | 319 | -0.31% | 14,400 | - | +4.93% | - | - |
| 08/04 | 322 | 330 | 317 | 320 | -1.23% | 14,100 | - | +6.67% | - | - |
| 08/03 | 308 | 328 | 307 | 324 | +3.51% | 31,800 | - | +9.09% | - | - |
| 07/31 | 335 | 335 | 305 | 313 | -4.28% | 78,600 | - | +6.83% | - | - |
| 07/30 | 350 | 350 | 323 | 327 | -6.57% | 43,700 | - | +12.76% | - | - |
| 07/29 | 323 | 360 | 323 | 350 | +8.36% | 196,400 | - | +21.95% | - | - |
| 07/28 | 340 | 347 | 323 | 323 | -5% | 33,900 | - | +14.54% | - | - |
| 07/27 | 350 | 350 | 337 | 340 | -2.02% | 50,200 | - | +21.86% | - | - |
| 07/24 | 329 | 350 | 329 | 347 | +6.12% | 119,100 | - | +26.18% | - | - |
| 07/23 | 326 | 337 | 325 | 327 | -1.21% | 33,800 | - | +20.66% | - | - |
| 07/22 | 340 | 340 | 321 | 331 | -2.65% | 68,200 | - | +23.51% | - | - |
| 07/21 | 319 | 340 | 313 | 340 | +8.28% | 92,600 | - | +28.79% | - | - |
| 07/17 | 321 | 321 | 300 | 314 | -2.48% | 61,400 | - | +20.77% | - | - |
| 07/16 | 288 | 324 | 288 | 322 | +10.65% | 292,700 | - | +24.81% | - | - |
| 07/15 | 303 | 303 | 284 | 291 | +1.39% | 42,000 | - | +14.57% | - | - |
| 07/14 | 280 | 326 | 280 | 287 | +1.77% | 208,000 | - | +13.89% | - | - |
| 07/13 | 281 | 287 | 274 | 282 | +0.36% | 56,400 | - | +12.35% | - | - |
| 07/10 | 279 | 282 | 275 | 281 | 0% | 19,500 | - | +12.4% | - | - |
| 07/09 | 279 | 281 | 275 | 281 | +0.72% | 15,800 | - | +12.85% | - | - |
| 07/08 | 270 | 283 | 269 | 279 | +2.95% | 64,400 | - | +12.96% | - | - |
| 07/07 | 262 | 275 | 260 | 271 | +3.04% | 61,400 | - | +10.61% | - | - |
| 07/06 | 257 | 273 | 257 | 263 | +2.33% | 26,500 | - | +7.79% | - | - |
| 07/03 | 257 | 264 | 249 | 257 | 0% | 34,600 | - | +6.2% | - | - |
| 07/02 | 250 | 258 | 250 | 257 | +2.8% | 21,900 | - | +6.2% | - | - |
| 07/01 | 236 | 257 | 233 | 250 | +7.76% | 80,200 | - | +3.73% | - | - |
| 06/30 | 237 | 239 | 232 | 232 | -1.28% | 23,900 | - | -3.33% | - | - |
| 06/29 | 235 | 241 | 235 | 235 | +0.43% | 5,400 | - | -2.08% | - | - |
| 06/26 | 234 | 238 | 234 | 234 | 0% | 3,000 | - | -2.5% | - | - |
| 06/25 | 233 | 238 | 233 | 234 | -2.5% | 17,900 | - | -2.9% | - | - |
| 06/24 | 236 | 240 | 235 | 240 | +1.69% | 4,200 | - | 0% | - | - |
| 06/23 | 245 | 245 | 235 | 236 | -2.48% | 21,700 | - | -1.67% | - | - |
| 06/22 | 244 | 245 | 239 | 242 | 0% | 47,800 | - | +0.83% | - | - |
| 06/19 | 250 | 250 | 242 | 242 | -3.2% | 34,400 | - | +1.26% | - | - |
| 06/18 | 249 | 250 | 243 | 250 | +3.73% | 14,200 | - | +4.6% | - | - |
| 06/17 | 238 | 245 | 238 | 241 | +1.26% | 7,100 | - | +0.84% | - | - |
| 06/16 | 248 | 248 | 236 | 238 | -4.8% | 32,000 | - | 0% | - | - |
| 06/15 | 245 | 283 | 231 | 250 | +2.04% | 254,000 | - | +5.04% | - | - |
| 06/12 | 242 | 255 | 239 | 245 | +1.24% | 36,300 | - | +3.38% | - | - |
| 06/11 | 242 | 242 | 239 | 242 | 0% | 9,100 | - | +2.11% | - | - |
| 06/10 | 251 | 252 | 242 | 242 | -4.35% | 22,000 | - | +2.11% | - | - |
| 06/09 | 254 | 259 | 250 | 253 | -0.39% | 9,700 | - | +6.75% | - | - |
| 06/08 | 250 | 266 | 249 | 254 | +0.4% | 49,000 | - | +7.17% | - | - |
| 06/05 | 229 | 257 | 229 | 253 | +7.66% | 59,200 | - | +6.75% | - | - |
| 06/04 | 226 | 249 | 226 | 235 | +1.29% | 37,100 | - | -0.84% | - | - |
| 06/03 | 230 | 233 | 222 | 232 | +0.43% | 19,200 | - | -2.11% | - | - |
| 06/02 | 232 | 232 | 223 | 231 | -0.43% | 13,100 | - | -2.94% | - | - |
| 06/01 | 230 | 235 | 227 | 232 | -2.52% | 24,000 | - | -2.93% | - | - |
| 05/29 | 233 | 239 | 233 | 238 | +1.28% | 11,400 | - | -0.83% | - | - |
| 05/28 | 238 | 240 | 234 | 235 | -0.84% | 7,100 | - | -2.49% | - | - |
| 05/27 | 234 | 239 | 234 | 237 | -0.42% | 10,500 | - | -2.07% | - | - |
| 05/26 | 233 | 238 | 233 | 238 | 0% | 6,200 | - | -2.06% | - | - |
| 05/25 | 240 | 243 | 237 | 238 | +0.42% | 11,500 | - | -2.06% | - | - |
| 05/22 | 230 | 239 | 230 | 237 | +3.49% | 24,200 | - | -2.87% | - | - |
| 05/21 | 224 | 229 | 223 | 229 | +2.23% | 17,700 | - | -6.15% | - | - |
| 05/20 | 229 | 230 | 223 | 224 | -2.61% | 47,500 | - | -8.57% | - | - |
| 05/19 | 230 | 235 | 228 | 230 | -1.29% | 22,000 | - | -6.5% | - | - |
| 05/18 | 248 | 248 | 231 | 233 | -4.12% | 32,900 | - | -5.67% | - | - |
| 05/15 | 239 | 243 | 236 | 243 | +2.53% | 23,900 | - | -2.02% | - | - |
| 05/14 | 227 | 237 | 227 | 237 | +4.41% | 12,000 | - | -4.44% | - | - |
| 05/13 | 234 | 234 | 227 | 227 | -2.99% | 21,300 | - | -8.84% | - | - |
| 05/12 | 231 | 235 | 226 | 234 | +0.43% | 47,800 | - | -6.4% | - | - |
| 05/11 | 238 | 239 | 233 | 233 | -2.1% | 40,800 | - | -7.17% | - | - |
| 05/08 | 242 | 243 | 237 | 238 | -2.06% | 16,900 | - | -5.56% | - | - |
| 05/07 | 248 | 248 | 241 | 243 | -1.62% | 39,700 | - | -3.57% | - | - |
| 05/01 | 250 | 250 | 241 | 247 | -3.14% | 73,000 | - | -2.37% | - | - |
| 04/30 | 251 | 255 | 243 | 255 | +3.66% | 28,600 | - | +0.79% | - | - |
| 04/28 | 244 | 250 | 244 | 246 | 0% | 4,300 | - | -2.77% | - | - |
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 | |
| 2013年 9月期 | 750 3,750 9/17 | 490 2,450 9/26 | 3,709,500 741,900 9/17 | 90億 | 58億8000万 | +18.65% 11/5 | -1.98% 10/23 |
| 2014年 9月期 | 1,828 9,140 1/21 | 514 2,572 10/7 | 1,959,500 391,900 11/11 | 284億346万 | 61億7280万 | +77.03% 1/20 | -30.75% 5/19 |
| 2015年 9月期 | 850 11/4 | 342 9/29 | 526,800 6/2 | 135億5792万 | 54億5507万 | +21.67% 4/13 | -34.1% 8/25 |
| 2016年 9月期 | 630 5/11 | 315 2/12 | 1,798,200 3/3 | 100億6614万 | 50億3307万 | +42.49% 11/26 | -20.24% 1/21 |
| 2017年 9月期 | 474 11/10 | 345 5/24 5/23 他2件 | 2,607,100 2/15 | 75億7357万 | 55億1241万 | +12.75% 1/30 | -10.84% 2/22 |
| 2018年 9月期 | 451 10/17 | 259 8/22 8/21 | 2,112,700 5/28 | 72億1000万 | 41億9432万 | +13.07% 5/11 | -20.14% 11/17 |
| 2019年 9月期 | 341 10/4 | 202 12/25 | 280,000 11/27 | 55億2225万 | 32億7415万 | +20.3% 2/5 | -27.42% 12/25 |
| 2020年 9月期 | 334 2/17 | 165 3/23 | 654,300 6/5 | 59億5061万 | 29億3967万 | +24.21% 10/23 | -30.9% 3/13 |
| 2021年 9月期 | 463 9/22 | 250 11/30 | 2,082,600 12/11 | 83億1362万 | 44億7650万 | +16.07% 10/28 | -14.46% 11/30 |
| 2022年 9月期 | 1,058 8/31 8/30 | 319 2/14 | 365,200 8/19 | 202億8291万 | 60億8364万 | +26.76% 3/7 | -17.49% 12/2 |
| 2023年 9月期 | 1,437 1/11 | 551 5/30 | 1,131,700 9/14 | 275億4872万 | 105億6906万 | +26.29% 9/14 | -24.7% 5/26 |
| 2024年 9月期 | 841 10/2 | 401 9/11 | 1,111,700 12/15 | 161億3172万 | 77億1074万 | +12.78% 6/13 | -31.6% 12/14 |
| 2025年 9月期 | 414 12/18 11/21 | 276 4/7 | 739,200 2/28 | 79億6072万 | 53億1667万 | +11.66% 9/25 | -17.92% 4/7 |
| 最新 | 409 2026/9/25 | 35,800 | 78億9341万 | +8.49% 377 | |||
年間値上がり率
- 2014/12/30 vs 2013/12/30
- -24%（0.76倍）
- 2015/12/30 vs 2014/12/30
- -45%（0.55倍）
- 2016/12/30 vs 2015/12/30
- -8%（0.92倍）
- 2017/12/29 vs 2016/12/30
- -21%（0.79倍）
- 2018/12/28 vs 2017/12/29
- -29%（0.71倍）
- 2019/12/30 vs 2018/12/28
- 33%（1.33倍）
- 2020/12/30 vs 2019/12/30
- -7%（0.93倍）
- 2021/12/30 vs 2020/12/30
- 52%（1.52倍）
- 2022/12/30 vs 2021/12/30
- 228%（3.28倍）
- 2023/12/29 vs 2022/12/30
- -68%（0.32倍）
- 2024/12/30 vs 2023/12/29
- -15%（0.85倍）
- 2025/12/30 vs 2024/12/30
- -33%（0.67倍）
- 2026/09/25 vs 2025/12/30
- 62%（1.62倍）
- 過去安値
165円（2020/03/23） - 148%（2.48倍）
409円（9/25）
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。
