ミラタップ（3187）の株価チャート
株価
5/29
- 前日 (5/28)
- 235
- 始値
- 233
- 高値
- 239
- 安値
- 233
- 終値 +1.28%
- 238
- 出来高 +60.56%
- 11,400
乖離率
- 株価（5日）
移動平均値 - +0.42%
237 - 株価（25日）
移動平均値 - -0.83%
240 - 出来高（5日）
移動平均値 - +22.06%
9,340
2025/12/26～2026/05/29
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 | ||||||||||
| 05/29 | 233 | 239 | 233 | 238 | +1.28% | 11,400 | 45億9323万 | -0.83% | 18.88 | 1.5 |
| 05/28 | 238 | 240 | 234 | 235 | -0.84% | 7,100 | 45億3533万 | -2.49% | 18.64 | 1.48 |
| 05/27 | 234 | 239 | 234 | 237 | -0.42% | 10,500 | 45億7393万 | -2.07% | 18.8 | 1.49 |
| 05/26 | 233 | 238 | 233 | 238 | 0% | 6,200 | 45億9323万 | -2.06% | 18.88 | 1.5 |
| 05/25 | 240 | 243 | 237 | 238 | +0.42% | 11,500 | 45億9323万 | -2.06% | 18.88 | 1.5 |
| 05/22 | 230 | 239 | 230 | 237 | +3.49% | 24,200 | 45億7393万 | -2.87% | 18.8 | 1.49 |
| 05/21 | 224 | 229 | 223 | 229 | +2.23% | 17,700 | 44億1953万 | -6.15% | 18.17 | 1.44 |
| 05/20 | 229 | 230 | 223 | 224 | -2.61% | 47,500 | 43億2304万 | -8.57% | 17.77 | 1.41 |
| 05/19 | 230 | 235 | 228 | 230 | -1.29% | 22,000 | 44億3883万 | -6.5% | 18.25 | 1.45 |
| 05/18 | 248 | 248 | 231 | 233 | -4.12% | 32,900 | 44億9673万 | -5.67% | 18.48 | 1.47 |
| 05/15 | 239 | 243 | 236 | 243 | +2.53% | 23,900 | 46億8972万 | -2.02% | 19.28 | 1.53 |
| 05/14 | 227 | 237 | 227 | 237 | +4.41% | 12,000 | 45億7393万 | -4.44% | 18.8 | 1.49 |
| 05/13 | 234 | 234 | 227 | 227 | -2.99% | 21,300 | 43億8094万 | -8.84% | 18.01 | 1.43 |
| 05/12 | 231 | 235 | 226 | 234 | +0.43% | 47,800 | 45億1603万 | -6.4% | 18.56 | 1.48 |
| 05/11 | 238 | 239 | 233 | 233 | -2.1% | 40,800 | 44億9673万 | -7.17% | 18.48 | 1.47 |
| 05/08 | 242 | 243 | 237 | 238 | -2.06% | 16,900 | 45億9323万 | -5.56% | 18.88 | 1.5 |
| 05/07 | 248 | 248 | 241 | 243 | -1.62% | 39,700 | 46億8972万 | -3.57% | 19.28 | 1.53 |
| 05/01 | 250 | 250 | 241 | 247 | -3.14% | 73,000 | 47億6692万 | -2.37% | 19.59 | 1.56 |
| 04/30 | 251 | 255 | 243 | 255 | +3.66% | 28,600 | 49億2132万 | +0.79% | 20.23 | 1.61 |
| 04/28 | 244 | 250 | 244 | 246 | 0% | 4,300 | 47億4762万 | -2.77% | 19.52 | 1.55 |
| 04/27 | 250 | 250 | 244 | 246 | -1.6% | 15,000 | 47億4762万 | -3.15% | 19.52 | 1.55 |
| 04/24 | 253 | 253 | 248 | 250 | 0% | 8,400 | 48億2482万 | -1.57% | 19.83 | 1.58 |
| 04/23 | 255 | 256 | 243 | 250 | -1.57% | 34,500 | 48億2482万 | -1.57% | 19.83 | 1.58 |
| 04/22 | 254 | 255 | 252 | 254 | -0.39% | 6,800 | 49億202万 | -0.39% | 20.15 | 1.6 |
| 04/21 | 258 | 261 | 253 | 255 | -1.16% | 14,300 | 49億2132万 | 0% | 20.23 | 1.61 |
| 04/20 | 266 | 266 | 257 | 258 | -1.53% | 24,900 | 49億7921万 | +1.18% | 20.47 | 1.63 |
| 04/17 | 258 | 262 | 253 | 262 | +1.55% | 38,400 | 50億5641万 | +2.75% | 20.78 | 1.65 |
| 04/16 | 249 | 267 | 249 | 258 | +3.2% | 56,000 | 49億7921万 | +1.18% | 20.47 | 1.63 |
| 04/15 | 253 | 255 | 246 | 250 | -0.79% | 37,100 | 48億2482万 | -1.96% | 19.83 | 1.58 |
| 04/14 | 252 | 253 | 249 | 252 | 0% | 14,600 | 48億6342万 | -1.56% | 19.99 | 1.59 |
| 04/13 | 254 | 255 | 246 | 252 | +0.8% | 18,700 | 48億6342万 | -1.56% | 19.99 | 1.59 |
| 04/10 | 253 | 253 | 249 | 250 | 0% | 32,600 | 48億2482万 | -2.72% | 19.83 | 1.58 |
| 04/09 | 253 | 254 | 249 | 250 | -0.79% | 24,700 | 48億2482万 | -2.72% | 19.83 | 1.58 |
| 04/08 | 257 | 257 | 251 | 252 | -0.79% | 15,800 | 48億6342万 | -2.33% | 19.99 | 1.59 |
| 04/07 | 254 | 258 | 254 | 254 | +0.4% | 5,200 | 49億202万 | -1.55% | 20.15 | 1.6 |
| 04/06 | 253 | 254 | 250 | 253 | +0.4% | 20,000 | 48億8272万 | -2.32% | 20.07 | 1.6 |
| 04/03 | 252 | 255 | 252 | 252 | 0% | 2,100 | 48億6342万 | -2.7% | 19.99 | 1.59 |
| 04/02 | 258 | 259 | 251 | 252 | -1.95% | 23,300 | 48億6342万 | -3.08% | 19.99 | 1.59 |
| 04/01 | 258 | 259 | 253 | 257 | -0.39% | 12,400 | 49億5992万 | -1.15% | 20.39 | 1.62 |
| 03/31 | 255 | 258 | 254 | 258 | +1.18% | 3,100 | 49億7921万 | -1.15% | 20.47 | 1.63 |
| 03/30 | 251 | 257 | 251 | 255 | -0.39% | 3,700 | 49億2132万 | -2.67% | 20.23 | 1.62 |
| 03/27 | 255 | 256 | 250 | 256 | +0.39% | 10,000 | 49億4062万 | -2.29% | 20.31 | 1.63 |
| 03/26 | 255 | 256 | 252 | 255 | -0.39% | 7,300 | 49億2132万 | -3.04% | 20.23 | 1.62 |
| 03/25 | 262 | 262 | 255 | 256 | +0.79% | 4,900 | 49億4062万 | -3.03% | 20.31 | 1.63 |
| 03/24 | 259 | 259 | 254 | 254 | -1.17% | 3,000 | 49億202万 | -4.15% | 20.15 | 1.61 |
| 03/23 | 258 | 258 | 253 | 257 | +0.39% | 28,700 | 49億5992万 | -3.02% | 20.39 | 1.63 |
| 03/19 | 259 | 259 | 256 | 256 | -1.16% | 8,400 | 49億4062万 | -3.4% | 20.31 | 1.63 |
| 03/18 | 260 | 261 | 258 | 259 | 0% | 9,600 | 49億9851万 | -2.26% | 20.55 | 1.65 |
| 03/17 | 259 | 261 | 259 | 259 | 0% | 2,100 | 49億9851万 | -2.63% | 20.55 | 1.65 |
| 03/16 | 265 | 265 | 259 | 259 | -1.89% | 6,700 | 49億9851万 | -2.63% | 20.55 | 1.65 |
| 03/13 | 257 | 264 | 254 | 264 | +2.33% | 17,900 | 50億9501万 | -0.75% | 20.94 | 1.68 |
| 03/12 | 260 | 261 | 254 | 258 | -0.77% | 25,400 | 49億7921万 | -3.01% | 20.47 | 1.64 |
| 03/11 | 265 | 266 | 260 | 260 | -0.38% | 13,100 | 50億1781万 | -2.62% | 20.63 | 1.65 |
| 03/10 | 262 | 264 | 261 | 261 | -1.14% | 16,200 | 50億3711万 | -2.25% | 20.7 | 1.66 |
| 03/09 | 265 | 265 | 260 | 264 | -0.75% | 39,500 | 50億9501万 | -1.49% | 20.94 | 1.68 |
| 03/06 | 266 | 267 | 261 | 266 | 0% | 11,000 | 51億3361万 | -0.75% | 21.1 | 1.69 |
| 03/05 | 263 | 268 | 261 | 266 | +1.92% | 10,300 | 51億3361万 | -0.75% | 21.1 | 1.69 |
| 03/04 | 262 | 263 | 261 | 261 | -0.38% | 9,300 | 50億3711万 | -2.61% | 20.7 | 1.66 |
| 03/03 | 264 | 268 | 262 | 262 | -1.13% | 18,500 | 50億5641万 | -2.24% | 20.78 | 1.66 |
| 03/02 | 268 | 269 | 265 | 265 | -3.28% | 5,300 | 51億1431万 | -1.12% | 21.02 | 1.68 |
| 02/27 | 261 | 274 | 261 | 274 | +3.79% | 12,900 | 52億8800万 | +2.24% | 21.74 | 1.74 |
| 02/26 | 266 | 266 | 262 | 264 | -0.75% | 15,800 | 50億9501万 | -1.49% | 20.94 | 1.68 |
| 02/25 | 270 | 270 | 266 | 266 | -2.56% | 10,500 | 51億3361万 | -0.75% | 21.1 | 1.69 |
| 02/24 | 270 | 273 | 265 | 273 | +1.49% | 18,200 | 52億6870万 | +1.87% | 21.66 | 1.73 |
| 02/20 | 274 | 276 | 269 | 269 | -2.89% | 8,900 | 51億9151万 | +0.37% | 21.34 | 1.71 |
| 02/19 | 274 | 277 | 269 | 277 | +0.73% | 19,600 | 53億4590万 | +3.36% | 21.97 | 1.76 |
| 02/18 | 275 | 277 | 275 | 275 | -0.36% | 8,000 | 53億730万 | +2.61% | 21.82 | 1.75 |
| 02/17 | 276 | 278 | 274 | 276 | 0% | 15,100 | 53億2660万 | +2.99% | 21.89 | 1.75 |
| 02/16 | 275 | 280 | 257 | 276 | +6.15% | 61,200 | 53億2660万 | +2.99% | 21.89 | 1.75 |
| 02/13 | 262 | 267 | 256 | 260 | -0.76% | 34,800 | 50億1781万 | -2.62% | 20.63 | 1.65 |
| 02/12 | 263 | 263 | 260 | 262 | +0.77% | 23,900 | 50億5641万 | -1.87% | 20.78 | 1.66 |
| 02/10 | 266 | 267 | 260 | 260 | -0.76% | 23,400 | 50億1781万 | -2.62% | 20.63 | 1.65 |
| 02/09 | 275 | 275 | 262 | 262 | 0% | 15,500 | 50億5641万 | -1.87% | 20.78 | 1.66 |
| 02/06 | 270 | 270 | 262 | 262 | -1.87% | 31,800 | 50億5641万 | -1.5% | 20.78 | 1.66 |
| 02/05 | 275 | 275 | 266 | 267 | -2.91% | 19,200 | 51億5291万 | +0.38% | 21.18 | 1.7 |
| 02/04 | 276 | 277 | 268 | 275 | -0.36% | 30,600 | 53億730万 | +3.77% | 21.82 | 1.75 |
| 02/03 | 266 | 276 | 264 | 276 | +3.76% | 28,400 | 53億1667万 | +4.55% | 21.89 | 1.75 |
| 02/02 | 274 | 274 | 265 | 266 | +0.76% | 8,100 | 51億2403万 | +1.14% | 21.1 | 1.69 |
| 01/30 | 268 | 271 | 261 | 264 | -1.49% | 19,600 | 50億8551万 | +0.38% | 20.94 | 1.67 |
| 01/29 | 272 | 272 | 267 | 268 | -2.19% | 6,400 | 51億6256万 | +2.29% | 21.26 | 1.7 |
| 01/28 | 271 | 275 | 268 | 274 | +1.86% | 17,800 | 52億7814万 | +4.98% | 21.74 | 1.74 |
| 01/27 | 264 | 269 | 261 | 269 | +3.07% | 19,600 | 51億8182万 | +3.07% | 21.34 | 1.71 |
| 01/26 | 267 | 269 | 261 | 261 | -2.25% | 8,400 | 50億2772万 | 0% | 20.7 | 1.66 |
| 01/23 | 270 | 270 | 265 | 267 | -0.37% | 14,800 | 51億4330万 | +2.3% | 21.18 | 1.69 |
| 01/22 | 264 | 268 | 262 | 268 | +1.52% | 18,300 | 51億6256万 | +2.68% | 21.26 | 1.7 |
| 01/21 | 262 | 264 | 261 | 264 | +1.93% | 8,600 | 50億8551万 | +1.54% | 20.94 | 1.67 |
| 01/20 | 264 | 264 | 259 | 259 | -1.15% | 6,100 | 49億8919万 | -0.38% | 20.55 | 1.64 |
| 01/19 | 271 | 271 | 260 | 262 | -3.32% | 35,800 | 50億4698万 | +0.77% | 20.78 | 1.66 |
| 01/16 | 272 | 274 | 269 | 271 | 0% | 7,700 | 52億2035万 | +4.23% | 21.5 | 1.72 |
| 01/15 | 273 | 276 | 271 | 271 | -1.45% | 8,900 | 52億2035万 | +4.23% | 21.5 | 1.72 |
| 01/14 | 273 | 276 | 269 | 275 | +0.73% | 9,100 | 52億9740万 | +5.36% | 21.82 | 1.74 |
| 01/13 | 279 | 281 | 272 | 273 | -1.8% | 24,200 | 52億5888万 | +4.6% | 21.66 | 1.73 |
| 01/09 | 267 | 278 | 266 | 278 | +4.91% | 25,400 | 53億5519万 | +6.51% | 22.05 | 1.76 |
| 01/08 | 257 | 265 | 256 | 265 | +2.32% | 17,500 | 51億477万 | +1.53% | 21.02 | 1.68 |
| 01/07 | 258 | 259 | 255 | 259 | +0.78% | 10,500 | 49億8919万 | -1.15% | 20.55 | 1.64 |
| 01/06 | 251 | 258 | 250 | 257 | +1.98% | 21,100 | 49億5066万 | -2.28% | 20.39 | 1.63 |
| 01/05 | 256 | 259 | 252 | 252 | 0% | 33,500 | 48億5435万 | -4.91% | 19.99 | 1.6 |
| 2025 | ||||||||||
| 12/30 | 253 | 253 | 249 | 252 | -0.4% | 457,600 | 48億5435万 | -5.26% | 19.99 | 1.68 |
| 12/29 | 257 | 258 | 250 | 253 | -1.17% | 20,100 | 48億7361万 | -5.6% | 20.07 | 1.69 |
| 12/26 | 250 | 257 | 250 | 256 | +2.4% | 57,200 | 49億3140万 | -4.83% | 20.31 | 1.71 |
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 | 238 2026/5/29 | 11,400 | 45億9323万 | -0.83% 240 | |||
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）
- 2026/05/29 vs 2025/12/30
- -6%（0.94倍）
- 過去安値
165円（2020/03/23） - 44%（1.44倍）
238円（5/29）
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。
