- 3321
- 2026/09/30
- 時価
- 152億円
- PER 予
- 8.03倍
- 2010年以降
- 赤字-31.67倍
（2010-2026年） - PBR
- 0.85倍
- 2010年以降
- 0.36-2.07倍
（2010-2026年） - 配当 予
- 3.66%
- ROE 予
- 10.63%
- ROA 予
- 4.64%
- 資料
- Link
- CSV,JSON
ミタチ産業（3321）の株価チャート
株価
9/30
- 前日 (9/29)
- 1,889
- 始値
- 1,892
- 高値
- 1,915
- 安値
- 1,892
- 終値 +1.32%
- 1,914
- 出来高 -27.39%
- 44,000
乖離率
- 株価（5日）
移動平均値 - +2.41%
1,869 - 株価（25日）
移動平均値 - +10.96%
1,725 - 出来高（5日）
移動平均値 - -17.32%
53,220
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 | 1,892 | 1,915 | 1,892 | 1,914 | +1.32% | 44,000 | - | +10.96% | - | - |
| 09/29 | 1,876 | 1,935 | 1,873 | 1,889 | +0.53% | 60,600 | - | +10.15% | - | - |
| 09/28 | 1,879 | 1,900 | 1,857 | 1,879 | +1.29% | 66,600 | - | +10.14% | - | - |
| 09/25 | 1,816 | 1,855 | 1,815 | 1,855 | +2.54% | 44,500 | - | +9.31% | - | - |
| 09/24 | 1,827 | 1,830 | 1,805 | 1,809 | -0.82% | 50,400 | - | +7.04% | - | - |
| 09/18 | 1,812 | 1,840 | 1,765 | 1,824 | +0.77% | 101,100 | - | +8.12% | - | - |
| 09/17 | 1,792 | 1,843 | 1,750 | 1,810 | +7.48% | 333,900 | - | +7.61% | - | - |
| 09/16 | 1,663 | 1,687 | 1,663 | 1,684 | +0.84% | 26,100 | - | +0.48% | - | - |
| 09/15 | 1,674 | 1,688 | 1,664 | 1,670 | -0.24% | 11,500 | - | -0.3% | - | - |
| 09/14 | 1,627 | 1,674 | 1,627 | 1,674 | +1.7% | 17,600 | - | 0% | - | - |
| 09/11 | 1,630 | 1,662 | 1,625 | 1,646 | -0.78% | 17,400 | - | -1.5% | - | - |
| 09/10 | 1,648 | 1,664 | 1,633 | 1,659 | +1.04% | 27,800 | - | -0.78% | - | - |
| 09/09 | 1,656 | 1,666 | 1,642 | 1,642 | -0.97% | 15,200 | - | -1.79% | - | - |
| 09/08 | 1,686 | 1,690 | 1,658 | 1,658 | -1.66% | 24,300 | - | -0.72% | - | - |
| 09/07 | 1,700 | 1,712 | 1,681 | 1,686 | -0.18% | 15,200 | - | +1.08% | - | - |
| 09/04 | 1,652 | 1,691 | 1,648 | 1,689 | +2.24% | 36,000 | - | +1.62% | - | - |
| 09/03 | 1,679 | 1,680 | 1,652 | 1,652 | -0.72% | 19,000 | - | -0.18% | - | - |
| 09/02 | 1,711 | 1,711 | 1,664 | 1,664 | -2.75% | 19,000 | - | +0.85% | - | - |
| 09/01 | 1,727 | 1,727 | 1,708 | 1,711 | -0.93% | 19,600 | - | +4.01% | - | - |
| 08/31 | 1,688 | 1,733 | 1,675 | 1,727 | +2.25% | 41,500 | - | +5.37% | - | - |
| 08/28 | 1,692 | 1,705 | 1,684 | 1,689 | +0.42% | 11,400 | - | +3.56% | - | - |
| 08/27 | 1,690 | 1,702 | 1,677 | 1,682 | -0.12% | 21,900 | - | +3.51% | - | - |
| 08/26 | 1,676 | 1,691 | 1,676 | 1,684 | +0.42% | 22,200 | - | +3.95% | - | - |
| 08/25 | 1,672 | 1,684 | 1,664 | 1,677 | +0.84% | 25,600 | - | +3.84% | - | - |
| 08/24 | 1,665 | 1,683 | 1,662 | 1,663 | +0.54% | 19,200 | - | +3.36% | - | - |
| 08/21 | 1,663 | 1,671 | 1,645 | 1,654 | -0.96% | 22,800 | - | +3.05% | - | - |
| 08/20 | 1,651 | 1,685 | 1,651 | 1,670 | +1.4% | 15,100 | - | +4.24% | - | - |
| 08/19 | 1,677 | 1,677 | 1,640 | 1,647 | -2.54% | 48,200 | - | +3.07% | - | - |
| 08/18 | 1,711 | 1,728 | 1,690 | 1,690 | -1.46% | 16,500 | - | +6.02% | - | - |
| 08/17 | 1,720 | 1,739 | 1,706 | 1,715 | +0.53% | 28,600 | - | +7.86% | - | - |
| 08/14 | 1,677 | 1,725 | 1,677 | 1,706 | +2.03% | 39,600 | - | +7.77% | - | - |
| 08/13 | 1,655 | 1,687 | 1,655 | 1,672 | +1.15% | 27,800 | - | +5.96% | - | - |
| 08/12 | 1,633 | 1,657 | 1,633 | 1,653 | +1.22% | 22,500 | - | +5.02% | - | - |
| 08/10 | 1,620 | 1,652 | 1,618 | 1,633 | +0.93% | 31,800 | - | +3.22% | - | - |
| 08/07 | 1,657 | 1,664 | 1,618 | 1,618 | -2.12% | 46,800 | - | +1.76% | - | - |
| 08/06 | 1,673 | 1,684 | 1,648 | 1,653 | -0.72% | 32,900 | - | +3.51% | - | - |
| 08/05 | 1,622 | 1,672 | 1,620 | 1,665 | +3.8% | 70,900 | - | +3.93% | - | - |
| 08/04 | 1,595 | 1,625 | 1,591 | 1,604 | +1.01% | 47,600 | - | -0.06% | - | - |
| 08/03 | 1,550 | 1,598 | 1,530 | 1,588 | +2.06% | 51,200 | - | -1.37% | - | - |
| 07/31 | 1,539 | 1,580 | 1,534 | 1,556 | +2.91% | 78,200 | - | -3.71% | - | - |
| 07/30 | 1,527 | 1,531 | 1,505 | 1,512 | -0.98% | 65,100 | - | -6.9% | - | - |
| 07/29 | 1,530 | 1,544 | 1,509 | 1,527 | -0.2% | 82,100 | - | -6.55% | - | - |
| 07/28 | 1,542 | 1,550 | 1,526 | 1,530 | -1.35% | 46,800 | - | -6.93% | - | - |
| 07/27 | 1,523 | 1,557 | 1,518 | 1,551 | +1.17% | 73,000 | - | -6.45% | - | - |
| 07/24 | 1,541 | 1,541 | 1,525 | 1,533 | -0.78% | 38,700 | - | -8.2% | - | - |
| 07/23 | 1,545 | 1,561 | 1,540 | 1,545 | -0.06% | 33,200 | - | -8.15% | - | - |
| 07/22 | 1,557 | 1,599 | 1,546 | 1,546 | -1.28% | 79,900 | - | -8.57% | - | - |
| 07/21 | 1,538 | 1,573 | 1,526 | 1,566 | +2.62% | 49,400 | - | -7.77% | - | - |
| 07/17 | 1,561 | 1,561 | 1,515 | 1,526 | -2.49% | 82,200 | - | -10.55% | - | - |
| 07/16 | 1,560 | 1,594 | 1,560 | 1,565 | -1.2% | 59,800 | - | -8.64% | - | - |
| 07/15 | 1,570 | 1,585 | 1,562 | 1,584 | +1.6% | 44,600 | - | -7.85% | - | - |
| 07/14 | 1,565 | 1,575 | 1,542 | 1,559 | -0.13% | 72,000 | - | -9.68% | - | - |
| 07/13 | 1,581 | 1,602 | 1,555 | 1,561 | -0.95% | 60,500 | - | -9.98% | - | - |
| 07/10 | 1,560 | 1,586 | 1,552 | 1,576 | +1.68% | 77,200 | - | -9.53% | - | - |
| 07/09 | 1,566 | 1,566 | 1,522 | 1,550 | -1.08% | 137,700 | - | -11.48% | - | - |
| 07/08 | 1,571 | 1,580 | 1,552 | 1,567 | -0.82% | 179,900 | - | -11.02% | - | - |
| 07/07 | 1,580 | 1,625 | 1,580 | 1,580 | -15.05% | 502,300 | - | -10.78% | - | - |
| 07/06 | 1,914 | 1,934 | 1,848 | 1,860 | +1.97% | 228,500 | - | +4.55% | - | - |
| 07/03 | 1,799 | 1,836 | 1,765 | 1,824 | +2.07% | 75,100 | - | +2.7% | - | - |
| 07/02 | 1,777 | 1,805 | 1,771 | 1,787 | +0.34% | 49,100 | - | +0.68% | - | - |
| 07/01 | 1,760 | 1,795 | 1,755 | 1,781 | +1.54% | 48,600 | - | +0.23% | - | - |
| 06/30 | 1,747 | 1,756 | 1,726 | 1,754 | +1.5% | 37,800 | - | -1.52% | - | - |
| 06/29 | 1,747 | 1,769 | 1,707 | 1,728 | -0.52% | 50,600 | - | -3.36% | - | - |
| 06/26 | 1,750 | 1,768 | 1,721 | 1,737 | -0.74% | 40,900 | - | -3.29% | - | - |
| 06/25 | 1,788 | 1,793 | 1,750 | 1,750 | -0.85% | 39,000 | - | -2.99% | - | - |
| 06/24 | 1,785 | 1,818 | 1,747 | 1,765 | -1.12% | 43,800 | - | -2.59% | - | - |
| 06/23 | 1,881 | 1,889 | 1,780 | 1,785 | -5.1% | 57,600 | - | -1.76% | - | - |
| 06/22 | 1,850 | 1,890 | 1,831 | 1,881 | +2.51% | 49,200 | - | +3.01% | - | - |
| 06/19 | 1,859 | 1,874 | 1,809 | 1,835 | -0.76% | 46,100 | - | +0.11% | - | - |
| 06/18 | 1,757 | 1,856 | 1,757 | 1,849 | +5.3% | 56,700 | - | +0.43% | - | - |
| 06/17 | 1,745 | 1,763 | 1,727 | 1,756 | +1.68% | 34,800 | - | -4.98% | - | - |
| 06/16 | 1,750 | 1,756 | 1,717 | 1,727 | -1.65% | 23,800 | - | -7.15% | - | - |
| 06/15 | 1,740 | 1,761 | 1,730 | 1,756 | +2.21% | 35,200 | - | -6.4% | - | - |
| 06/12 | 1,738 | 1,749 | 1,708 | 1,718 | +1.18% | 24,100 | - | -9% | - | - |
| 06/11 | 1,724 | 1,727 | 1,683 | 1,698 | -3.19% | 37,800 | - | -10.63% | - | - |
| 06/10 | 1,770 | 1,780 | 1,730 | 1,754 | -1.18% | 28,300 | - | -8.31% | - | - |
| 06/09 | 1,766 | 1,794 | 1,761 | 1,775 | +1.37% | 18,800 | - | -7.46% | - | - |
| 06/08 | 1,756 | 1,780 | 1,741 | 1,751 | -3.42% | 41,400 | - | -8.9% | - | - |
| 06/05 | 1,806 | 1,830 | 1,796 | 1,813 | +0.78% | 21,100 | - | -5.96% | - | - |
| 06/04 | 1,805 | 1,809 | 1,782 | 1,799 | -0.55% | 22,600 | - | -6.84% | - | - |
| 06/03 | 1,776 | 1,826 | 1,774 | 1,809 | +1.46% | 42,100 | - | -6.46% | - | - |
| 06/02 | 1,785 | 1,797 | 1,727 | 1,783 | -0.11% | 90,700 | - | -7.9% | - | - |
| 06/01 | 1,810 | 1,810 | 1,758 | 1,785 | -1.38% | 91,200 | - | -7.99% | - | - |
| 05/29 | 1,827 | 1,848 | 1,801 | 1,810 | -0.82% | 84,900 | - | -6.94% | - | - |
| 05/28 | 1,841 | 1,859 | 1,810 | 1,825 | -3.49% | 85,200 | - | -6.31% | - | - |
| 05/27 | 1,937 | 1,937 | 1,889 | 1,891 | -1.36% | 217,900 | - | -3.03% | - | - |
| 05/26 | 1,925 | 1,930 | 1,903 | 1,917 | -0.21% | 61,500 | - | -1.69% | - | - |
| 05/25 | 1,960 | 1,979 | 1,920 | 1,921 | -1.39% | 52,200 | - | -1.39% | - | - |
| 05/22 | 1,950 | 1,987 | 1,940 | 1,948 | +0.41% | 65,400 | - | +0.1% | - | - |
| 05/21 | 1,977 | 1,991 | 1,940 | 1,940 | +2.27% | 55,600 | - | -0.1% | - | - |
| 05/20 | 2,010 | 2,020 | 1,891 | 1,897 | -5.9% | 92,400 | - | -2.22% | - | - |
| 05/19 | 2,090 | 2,090 | 2,013 | 2,016 | -1.18% | 59,800 | - | +3.86% | - | - |
| 05/18 | 2,056 | 2,071 | 2,040 | 2,040 | +0.2% | 41,900 | - | +5.21% | - | - |
| 05/15 | 2,031 | 2,082 | 2,019 | 2,036 | +0.54% | 55,500 | - | +5.27% | - | - |
| 05/14 | 2,091 | 2,123 | 2,013 | 2,025 | -2.22% | 77,500 | - | +4.98% | - | - |
| 05/13 | 2,119 | 2,119 | 2,037 | 2,071 | -2.27% | 81,600 | - | +7.42% | - | - |
| 05/12 | 2,083 | 2,170 | 2,078 | 2,119 | +3.37% | 106,800 | - | +10.08% | - | - |
| 05/11 | 2,055 | 2,072 | 2,030 | 2,050 | +0.94% | 81,500 | - | +6.77% | - | - |
| 05/08 | 2,009 | 2,040 | 1,995 | 2,031 | +0.69% | 85,900 | - | +6.17% | - | - |
| 05/07 | 1,951 | 2,051 | 1,950 | 2,017 | +7.8% | 221,600 | - | +5.6% | - | - |
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 5月期 | 1,038 7/9 6/18 他2件 | 571 3/18 | 23,800 7/9 | - | - | +11.06% 2/19 | -19.18% 1/16 |
| 2009年 5月期 | 880 6/19 | 288 2/23 | 59,300 6/19 | - | - | +29.11% 6/23 | -18.8% 10/8 |
| 2010年 5月期 | 539 7/6 6/23 | 370 6/4 6/3 | 34,000 6/17 | - | - | +20.41% 7/6 | -10.45% 5/28 |
| 2011年 5月期 | 500 11/24 | 303 3/15 | 33,200 11/22 | 36億7500万 | 22億2705万 | +17.47% 11/24 | -23.25% 3/15 |
| 2012年 5月期 | 450 4/3 | 345 12/28 | 18,700 6/27 | 33億750万 | 25億3575万 | +10.48% 2/27 | -9.76% 6/5 |
| 2013年 5月期 | 590 3/21 | 335 9/10 | 257,800 12/19 | 43億3650万 | 24億6225万 | +18.73% 3/15 | -23.07% 6/7 |
| 2014年 5月期 | 600 5/30 | 392 11/6 | 540,800 11/26 | 44億1000万 | 28億8120万 | +21.05% 11/26 | -9.65% 2/4 |
| 2015年 5月期 | 834 11/28 | 559 7/11 | 500,600 10/7 | 61億2990万 | 41億865万 | +21.35% 10/6 | -8.14% 7/11 |
| 2016年 5月期 | 820 7/3 | 602 2/17 | 102,900 7/6 | 60億2700万 | 44億2470万 | +8.63% 3/15 | -12.08% 6/16 |
| 2017年 5月期 | 694 5/23 | 526 6/24 | 71,500 5/29 | 51億90万 | 38億6610万 | +5.04% 5/11 | -5.04% 7/8 |
| 2018年 5月期 | 2,195 1/5 | 631 6/22 | 2,887,100 10/4 | 161億3325万 | 46億3785万 | +65.27% 10/4 | -19.35% 2/14 |
| 2019年 5月期 | 1,078 6/4 | 594 12/25 | 687,300 11/19 | 80億3110万 | 46億9616万 | +8.68% 2/5 | -18.96% 12/25 |
| 2020年 5月期 | 793 11/27 11/26 | 421 3/23 | 116,300 11/27 | 62億6945万 | 33億2842万 | +9.59% 5/12 | -29.91% 3/13 |
| 2021年 5月期 | 726 3/26 | 522 8/17 8/3 | 718,800 3/17 | 57億3975万 | 41億2693万 | +17.51% 3/26 | -8.41% 8/3 |
| 2022年 5月期 | 1,170 12/30 | 641 6/2 | 1,089,800 7/5 | 92億8629万 | 50億6774万 | +25.74% 7/5 | -13.63% 1/27 |
| 2023年 5月期 | 1,510 3/23 | 735 7/19 | 1,383,300 11/21 | 120億2132万 | 58億3700万 | +20.37% 11/21 | -12.28% 7/19 |
| 2024年 5月期 | 1,510 6/13 | 979 10/24 | 912,900 11/20 | 120億2132万 | 77億9812万 | +12.84% 11/20 | -21.71% 7/12 |
| 2025年 5月期 | 1,292 11/25 | 938 4/7 | 751,600 11/25 | 102億9671万 | 74億7547万 | +11.38% 11/25 | -18.89% 8/5 |
| 2026年 5月期 | 2,445 2/27 | 1,165 7/8 | 415,500 9/22 | 194億9118万 | 92億8457万 | +15.67% 9/24 | -12.6% 3/23 |
| 最新 | 1,914 2026/9/30 | 44,000 | 152億5812万 | +10.96% 1,725 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 19%（1.19倍）
- 2006/12/29 vs 2005/12/30
- -18%（0.82倍）
- 2007/12/28 vs 2006/12/29
- -26%（0.74倍）
- 2008/12/30 vs 2007/12/28
- -48%（0.52倍）
- 2009/12/30 vs 2008/12/30
- 24%（1.24倍）
- 2010/12/30 vs 2009/12/30
- -1%（0.99倍）
- 2011/12/30 vs 2010/12/30
- -22%（0.78倍）
- 2012/12/28 vs 2011/12/30
- 10%（1.1倍）
- 2013/12/30 vs 2012/12/28
- 32%（1.32倍）
- 2014/12/30 vs 2013/12/30
- 41%（1.41倍）
- 2015/12/30 vs 2014/12/30
- -3%（0.97倍）
- 2016/12/30 vs 2015/12/30
- -14%（0.86倍）
- 2017/12/29 vs 2016/12/30
- 239%（3.39倍）
- 2018/12/28 vs 2017/12/29
- -68%（0.32倍）
- 2019/12/30 vs 2018/12/28
- 15%（1.15倍）
- 2020/12/30 vs 2019/12/30
- -25%（0.75倍）
- 2021/12/30 vs 2020/12/30
- 98%（1.98倍）
- 2022/12/30 vs 2021/12/30
- -8%（0.92倍）
- 2023/12/29 vs 2022/12/30
- 8%（1.08倍）
- 2024/12/30 vs 2023/12/29
- 2%（1.02倍）
- 2025/12/30 vs 2024/12/30
- 78%（1.78倍）
- 2026/09/30 vs 2025/12/30
- -8%（0.92倍）
- 過去安値
288円（2009/02/23） - 565%（6.65倍）
1,914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。
