ミタチ産業（3321）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える8月24日まで完全無料無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2026/01/22

2025/08/25～2026/01/22

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
01/22	2,152	2,277	2,152	2,263	+5.45%	70,400	180億4030万	+10.12%	8.47	1.04
01/21	2,119	2,176	2,103	2,146	-1.06%	65,800	171億759万	+5.3%	8.03	0.99
01/20	2,240	2,240	2,150	2,169	-3.56%	63,800	172億9094万	+7.01%	8.12	1
01/19	2,280	2,280	2,228	2,249	0%	49,200	179億2869万	+11.56%	8.42	1.04
01/16	2,156	2,258	2,156	2,249	+4.6%	81,700	179億2869万	+12.39%	8.42	1.04
01/15	2,161	2,183	2,131	2,150	-1.56%	56,200	171億3948万	+8.31%	8.05	0.99
01/14	2,194	2,199	2,162	2,184	-0.27%	62,900	174億1052万	+10.64%	8.17	1.01
01/13	2,191	2,191	2,136	2,190	+2.29%	89,300	174億5835万	+11.62%	8.2	1.01
01/09	2,100	2,141	2,085	2,141	+1.9%	63,200	170億6773万	+9.91%	8.01	0.99
01/08	2,110	2,128	2,087	2,101	+0.72%	48,500	167億4886万	+8.63%	7.86	0.97
01/07	2,090	2,099	2,069	2,086	-1.09%	60,400	166億2928万	+8.59%	7.81	0.96
01/06	2,101	2,134	2,090	2,109	+1.35%	60,400	168億1263万	+10.48%	7.89	0.97
01/05	2,092	2,108	2,058	2,081	-0.48%	91,300	165億8942万	+9.93%	7.79	0.96
2025
12/30	2,137	2,154	2,082	2,091	-1.78%	92,800	166億6914万	+11.34%	7.82	0.96
12/29	2,051	2,153	2,051	2,129	+4.01%	167,800	169億7207万	+14.4%	7.97	0.98
12/26	2,156	2,195	2,035	2,047	+5.3%	375,800	163億1838万	+11.07%	7.66	0.94
12/25	1,945	1,948	1,917	1,944	-0.66%	71,300	154億9728万	+6.35%	7.27	0.9
12/24	1,957	1,970	1,943	1,957	0%	52,400	156億91万	+7.76%	7.32	0.9
12/23	1,905	1,980	1,901	1,957	+2.95%	77,800	156億91万	+8.36%	7.32	0.9
12/22	1,892	1,914	1,879	1,901	+2.54%	50,100	151億5449万	+5.85%	7.11	0.88
12/19	1,830	1,855	1,830	1,854	+1.7%	31,200	147億7981万	+3.69%	6.94	0.86
12/18	1,847	1,859	1,821	1,823	-2.41%	41,900	145億3268万	+2.36%	6.82	0.84
12/17	1,847	1,869	1,824	1,868	+1.52%	34,700	148億9142万	+5.18%	6.99	0.86
12/16	1,841	1,850	1,807	1,840	0%	59,200	146億6820万	+4.07%	6.89	0.85
12/15	1,826	1,853	1,806	1,840	-0.7%	40,700	146億6820万	+4.37%	6.89	0.85
12/12	1,859	1,874	1,840	1,853	-0.27%	37,100	147億7184万	+5.52%	6.93	0.85
12/11	1,890	1,890	1,841	1,858	-1.69%	39,900	148億1170万	+6.23%	6.95	0.86
12/10	1,919	1,925	1,872	1,890	+0.27%	39,000	150億6680万	+8.56%	7.07	0.87
12/09	1,847	1,911	1,838	1,885	+1.95%	62,900	150億2694万	+8.71%	7.05	0.87
12/08	1,873	1,900	1,838	1,849	-1.6%	65,600	147億3995万	+7.06%	6.92	0.85
12/05	1,883	1,889	1,855	1,879	-0.11%	63,100	149億7911万	+9.12%	7.03	0.87
12/04	1,825	1,899	1,823	1,881	+2.96%	75,300	149億9505万	+9.81%	7.04	0.87
12/03	1,820	1,832	1,798	1,827	+1.39%	62,800	145億6457万	+7.22%	6.84	0.84
12/02	1,761	1,809	1,759	1,802	+1.81%	59,600	143億6527万	+6.06%	6.74	0.83
12/01	1,771	1,772	1,736	1,770	-0.56%	56,900	141億1017万	+4.49%	6.62	0.82
11/28	1,716	1,788	1,715	1,780	+3.73%	98,200	141億8989万	+5.39%	6.66	0.85
11/27	1,680	1,728	1,666	1,716	+1.06%	146,800	136億7969万	+1.96%	6.42	0.82
11/26	1,681	1,713	1,675	1,698	+1.07%	284,200	135億3620万	+1.07%	6.35	0.81
11/25	1,718	1,733	1,675	1,680	+0.12%	233,600	133億9271万	+0.18%	6.29	0.8
11/21	1,646	1,678	1,643	1,678	-0.12%	41,700	133億7676万	+0.24%	6.28	0.8
11/20	1,678	1,684	1,661	1,680	+2.25%	40,400	133億9271万	+0.54%	6.29	0.8
11/19	1,681	1,689	1,640	1,643	-2.72%	46,200	130億9775万	-1.5%	6.15	0.78
11/18	1,711	1,718	1,680	1,689	-1.63%	37,100	134億6445万	+1.44%	6.32	0.81
11/17	1,688	1,717	1,688	1,717	+1.72%	34,800	136億8767万	+3.25%	6.43	0.82
11/14	1,671	1,692	1,671	1,688	0%	27,100	134億5648万	+1.56%	6.32	0.8
11/13	1,703	1,712	1,687	1,688	-0.59%	18,700	134億5648万	+1.56%	6.32	0.8
11/12	1,663	1,698	1,663	1,698	+1.62%	27,600	135億3620万	+2.1%	6.35	0.81
11/11	1,715	1,715	1,670	1,671	-1.94%	23,100	133億2096万	+0.48%	6.25	0.8
11/10	1,684	1,710	1,674	1,704	+2.1%	21,800	135億8403万	+2.71%	6.38	0.81
11/07	1,671	1,681	1,659	1,669	-1.01%	56,000	133億502万	+0.97%	6.25	0.8
11/06	1,670	1,690	1,670	1,686	+1.32%	22,700	134億4054万	+2.24%	6.31	0.8
11/05	1,692	1,702	1,620	1,664	-2.58%	122,500	132億6516万	+1.22%	6.23	0.79
11/04	1,716	1,733	1,708	1,708	-0.41%	24,700	136億1592万	+4.08%	6.39	0.81
10/31	1,719	1,720	1,687	1,715	+0.12%	29,300	136億7172万	+4.89%	6.42	0.82
10/30	1,653	1,714	1,648	1,713	+3.63%	93,600	136億5578万	+5.09%	6.41	0.82
10/29	1,667	1,673	1,641	1,653	-0.72%	34,200	131億7747万	+1.66%	6.19	0.79
10/28	1,700	1,700	1,663	1,665	-2.75%	36,000	132億7313万	+2.65%	6.23	0.79
10/27	1,695	1,713	1,695	1,712	+2.64%	58,700	136億4394万	+6.27%	6.4	0.82
10/24	1,642	1,668	1,638	1,668	+2.27%	37,200	132億9328万	+4.38%	6.24	0.79
10/23	1,617	1,637	1,616	1,631	-0.24%	23,000	129億9840万	+2.71%	6.1	0.78
10/22	1,654	1,655	1,630	1,635	-0.85%	23,500	130億3028万	+3.48%	6.12	0.78
10/21	1,648	1,657	1,628	1,649	+1.35%	37,800	131億4186万	+4.9%	6.17	0.79
10/20	1,616	1,637	1,611	1,627	+1.43%	32,100	129億6652万	+4.09%	6.09	0.78
10/17	1,610	1,616	1,595	1,604	-0.37%	32,500	127億8322万	+3.15%	6	0.76
10/16	1,615	1,628	1,601	1,610	+0.69%	35,200	128億3104万	+4.01%	6.02	0.77
10/15	1,576	1,604	1,576	1,599	+1.72%	43,700	127億4338万	+3.83%	5.98	0.76
10/14	1,603	1,624	1,559	1,572	-3.74%	92,500	125億2820万	+2.61%	5.88	0.75
10/10	1,690	1,695	1,631	1,633	-3.66%	75,000	130億1434万	+7.08%	6.11	0.78
10/09	1,700	1,712	1,688	1,695	+0.65%	42,800	135億846万	+11.88%	6.34	0.81
10/08	1,718	1,718	1,679	1,684	-1.81%	63,000	134億2079万	+12.12%	6.3	0.8
10/07	1,662	1,720	1,654	1,715	+1.78%	136,900	136億6785万	+15.1%	6.42	0.82
10/06	1,735	1,744	1,632	1,685	+6.98%	252,900	134億2876万	+14.16%	6.3	0.8
10/03	1,555	1,580	1,555	1,575	+0.38%	76,700	125億5211万	+7.66%	5.89	0.75
10/02	1,548	1,572	1,542	1,569	+1.42%	42,100	125億429万	+7.91%	5.87	0.75
10/01	1,562	1,562	1,524	1,547	-1.46%	64,800	123億2896万	+7.13%	5.79	0.74
09/30	1,570	1,583	1,552	1,570	-0.76%	62,200	125億1226万	+9.41%	5.87	0.75
09/29	1,568	1,592	1,547	1,582	+0.89%	49,600	126億789万	+11.02%	5.92	0.75
09/26	1,594	1,598	1,562	1,568	-1.57%	50,400	124億9632万	+10.97%	5.87	0.75
09/25	1,596	1,617	1,566	1,593	-0.93%	83,300	126億9556万	+13.62%	5.96	0.76
09/24	1,530	1,610	1,521	1,608	+4.21%	198,800	128億1510万	+15.68%	6.02	0.77
09/22	1,512	1,560	1,507	1,543	+10.53%	415,500	122億9708万	+12.06%	5.77	0.74
09/19	1,399	1,405	1,382	1,396	+0.07%	39,800	111億2555万	+2.12%	5.22	0.67
09/18	1,400	1,406	1,385	1,395	-0.85%	48,800	111億1758万	+2.42%	5.22	0.66
09/17	1,428	1,432	1,401	1,407	-1.95%	46,800	112億1321万	+3.68%	5.26	0.67
09/16	1,430	1,440	1,421	1,435	+0.14%	29,600	114億3636万	+6.22%	5.37	0.68
09/12	1,427	1,440	1,427	1,433	+0.49%	21,000	114億2042万	+6.62%	5.36	0.68
09/11	1,430	1,439	1,421	1,426	-0.07%	21,800	113億6464万	+6.58%	5.33	0.68
09/10	1,423	1,427	1,419	1,427	+0.28%	13,700	113億7261万	+7.13%	5.34	0.68
09/09	1,428	1,434	1,419	1,423	-0.07%	52,200	113億4073万	+7.32%	5.32	0.68
09/08	1,405	1,424	1,404	1,424	+2.15%	42,800	113億4870万	+7.96%	5.33	0.68
09/05	1,391	1,396	1,382	1,394	+0.29%	16,400	111億961万	+6.17%	5.22	0.66
09/04	1,384	1,390	1,372	1,390	+0.72%	23,700	110億7773万	+6.19%	5.2	0.66
09/03	1,381	1,391	1,379	1,380	+0.07%	40,200	109億9803万	+5.75%	5.16	0.66
09/02	1,375	1,379	1,368	1,379	+0.29%	14,500	109億9007万	+6%	5.16	0.66
09/01	1,365	1,384	1,365	1,375	-0.07%	34,000	109億5819万	+6.01%	5.14	0.66
08/29	1,363	1,380	1,363	1,376	+0.88%	30,400	109億6616万	+6.42%	5.15	0.69
08/28	1,326	1,364	1,322	1,364	+1.94%	55,200	108億7052万	+5.74%	5.1	0.69
08/27	1,340	1,344	1,331	1,338	+0.45%	24,500	106億6331万	+3.96%	5.01	0.67
08/26	1,325	1,332	1,314	1,332	+0.68%	22,700	106億1549万	+3.74%	4.98	0.67
08/25	1,309	1,324	1,307	1,323	+1.61%	42,800	105億4377万	+3.36%	4.95	0.66

ミタチ産業（3321）の株価チャート

2025/08/25～2026/01/22

株価推移

開示資料

決算

株式

チャート