ミタチ産業（3321）の株価チャート
2025/12/04～2026/05/07
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 |
| 05/07 | 1,951 | 2,051 | 1,950 | 2,017 | +7.8% | 221,600 | 160億7922万 | +5.6% | 7.55 | 0.9 |
| 05/01 | 1,876 | 1,883 | 1,866 | 1,871 | -0.11% | 37,300 | 149億1533万 | -1.99% | 7 | 0.83 |
| 04/30 | 1,913 | 1,913 | 1,870 | 1,873 | -2.09% | 60,100 | 149億3128万 | -2.19% | 7.01 | 0.83 |
| 04/28 | 1,875 | 1,913 | 1,870 | 1,913 | +1.76% | 36,300 | 152億5015万 | -0.36% | 7.16 | 0.85 |
| 04/27 | 1,894 | 1,906 | 1,863 | 1,880 | -0.74% | 82,700 | 149億8708万 | -2.24% | 7.04 | 0.84 |
| 04/24 | 1,842 | 1,921 | 1,830 | 1,894 | +2.05% | 127,200 | 150億9868万 | -1.61% | 7.09 | 0.84 |
| 04/23 | 1,885 | 1,897 | 1,843 | 1,856 | -1.12% | 51,500 | 147億9575万 | -3.78% | 6.95 | 0.83 |
| 04/22 | 1,897 | 1,900 | 1,873 | 1,877 | -1.11% | 35,400 | 149億6316万 | -3.2% | 7.02 | 0.84 |
| 04/21 | 1,890 | 1,905 | 1,879 | 1,898 | +0.85% | 26,800 | 151億3057万 | -2.42% | 7.1 | 0.85 |
| 04/20 | 1,899 | 1,904 | 1,879 | 1,882 | -0.37% | 28,200 | 150億302万 | -3.49% | 7.04 | 0.84 |
| 04/17 | 1,886 | 1,889 | 1,861 | 1,889 | +0.16% | 38,900 | 150億5883万 | -3.43% | 7.07 | 0.84 |
| 04/16 | 1,885 | 1,911 | 1,880 | 1,886 | +0.37% | 60,900 | 150億3491万 | -3.97% | 7.06 | 0.84 |
| 04/15 | 1,878 | 1,883 | 1,849 | 1,879 | +1.18% | 59,600 | 149億7911万 | -4.81% | 7.03 | 0.84 |
| 04/14 | 1,867 | 1,881 | 1,852 | 1,857 | 0% | 37,600 | 148億373万 | -6.4% | 6.95 | 0.83 |
| 04/13 | 1,872 | 1,889 | 1,853 | 1,857 | -1.43% | 63,800 | 148億373万 | -6.73% | 6.95 | 0.83 |
| 04/10 | 1,940 | 1,940 | 1,880 | 1,884 | -2.08% | 118,300 | 150億1897万 | -5.99% | 7.05 | 0.84 |
| 04/09 | 1,979 | 1,979 | 1,923 | 1,924 | -2.53% | 60,000 | 153億3784万 | -4.56% | 7.2 | 0.86 |
| 04/08 | 1,947 | 1,974 | 1,938 | 1,974 | +3.08% | 90,000 | 157億3643万 | -2.33% | 7.39 | 0.88 |
| 04/07 | 1,921 | 1,931 | 1,895 | 1,915 | 0% | 130,200 | 152億6609万 | -5.76% | 7.17 | 0.85 |
| 04/06 | 1,920 | 1,948 | 1,902 | 1,915 | -4.06% | 209,300 | 152億6609万 | -6.63% | 7.17 | 0.85 |
| 04/03 | 2,015 | 2,038 | 1,987 | 1,996 | +0.5% | 158,700 | 159億1181万 | -3.67% | 7.47 | 0.89 |
| 04/02 | 2,024 | 2,050 | 1,986 | 1,986 | -0.15% | 71,400 | 158億3210万 | -4.89% | 7.43 | 0.89 |
| 04/01 | 1,993 | 1,993 | 1,938 | 1,989 | +5.07% | 43,500 | 158億5601万 | -5.42% | 7.44 | 0.89 |
| 03/31 | 1,905 | 1,942 | 1,893 | 1,893 | -2.22% | 61,200 | 150億9071万 | -10.58% | 7.08 | 0.84 |
| 03/30 | 1,919 | 1,944 | 1,888 | 1,936 | -3.63% | 66,200 | 154億3350万 | -9.32% | 7.24 | 0.86 |
| 03/27 | 1,967 | 2,017 | 1,955 | 2,009 | -0.4% | 51,100 | 160億1545万 | -6.6% | 7.52 | 0.9 |
| 03/26 | 2,023 | 2,023 | 1,985 | 2,017 | +0.55% | 62,500 | 160億7922万 | -6.84% | 7.55 | 0.9 |
| 03/25 | 2,021 | 2,025 | 1,985 | 2,006 | +1.16% | 51,700 | 159億9153万 | -7.81% | 7.51 | 0.89 |
| 03/24 | 1,960 | 2,010 | 1,950 | 1,983 | +3.28% | 77,700 | 158億818万 | -9.33% | 7.42 | 0.88 |
| 03/23 | 1,910 | 1,948 | 1,881 | 1,920 | -4.29% | 151,300 | 153億595万 | -12.61% | 7.18 | 0.86 |
| 03/19 | 2,060 | 2,060 | 2,005 | 2,006 | -4.66% | 41,100 | 159億9153万 | -9.27% | 7.51 | 0.89 |
| 03/18 | 2,055 | 2,104 | 2,037 | 2,104 | +4.42% | 47,500 | 167億7277万 | -5.18% | 7.87 | 0.94 |
| 03/17 | 2,051 | 2,051 | 1,997 | 2,015 | -0.15% | 28,600 | 160億6328万 | -9.32% | 7.54 | 0.9 |
| 03/16 | 2,000 | 2,042 | 1,981 | 2,018 | -1.18% | 47,200 | 160億8719万 | -9.43% | 7.55 | 0.9 |
| 03/13 | 2,010 | 2,059 | 2,010 | 2,042 | -2.11% | 35,100 | 162億7852万 | -8.47% | 7.64 | 0.91 |
| 03/12 | 2,118 | 2,118 | 2,080 | 2,086 | -2.61% | 34,000 | 166億2928万 | -6.62% | 7.81 | 0.93 |
| 03/11 | 2,180 | 2,185 | 2,138 | 2,142 | +0.47% | 25,500 | 170億7570万 | -4.2% | 8.02 | 0.95 |
| 03/10 | 2,111 | 2,134 | 2,084 | 2,132 | +5.02% | 40,700 | 169億9599万 | -4.52% | 7.98 | 0.95 |
| 03/09 | 1,979 | 2,045 | 1,951 | 2,030 | -6.84% | 86,000 | 161億8286万 | -9.13% | 7.6 | 0.9 |
| 03/06 | 2,136 | 2,218 | 2,121 | 2,179 | -0.32% | 42,000 | 173億7066万 | -2.64% | 8.15 | 0.97 |
| 03/05 | 2,149 | 2,220 | 2,149 | 2,186 | +6.37% | 67,100 | 174億2647万 | -2.32% | 8.18 | 0.97 |
| 03/04 | 2,111 | 2,155 | 2,010 | 2,055 | -8.38% | 102,900 | 163億8215万 | -8.18% | 7.69 | 0.92 |
| 03/03 | 2,364 | 2,371 | 2,242 | 2,243 | -6.19% | 91,900 | 178億8086万 | +0.04% | 8.39 | 1 |
| 03/02 | 2,391 | 2,410 | 2,328 | 2,391 | -2.05% | 48,000 | 190億6070万 | +6.65% | 8.95 | 1.07 |
| 02/27 | 2,398 | 2,445 | 2,379 | 2,441 | +1.79% | 36,100 | 194億5929万 | +9.12% | 9.13 | 1.13 |
| 02/26 | 2,382 | 2,398 | 2,347 | 2,398 | +1.65% | 37,100 | 191億1650万 | +7.78% | 8.97 | 1.11 |
| 02/25 | 2,342 | 2,404 | 2,331 | 2,359 | +1.16% | 46,200 | 188億560万 | +6.45% | 8.83 | 1.09 |
| 02/24 | 2,305 | 2,355 | 2,270 | 2,332 | -0.04% | 54,800 | 185億9036万 | +5.42% | 8.73 | 1.08 |
| 02/20 | 2,340 | 2,341 | 2,307 | 2,333 | -0.6% | 22,200 | 185億9833万 | +5.66% | 8.73 | 1.08 |
| 02/19 | 2,369 | 2,373 | 2,327 | 2,347 | -0.51% | 29,200 | 187億993万 | +6.63% | 8.78 | 1.08 |
| 02/18 | 2,308 | 2,370 | 2,300 | 2,359 | +2.83% | 47,000 | 188億560万 | +7.47% | 8.83 | 1.09 |
| 02/17 | 2,311 | 2,313 | 2,259 | 2,294 | +0.13% | 37,900 | 182億8743万 | +4.84% | 8.58 | 1.06 |
| 02/16 | 2,218 | 2,300 | 2,205 | 2,291 | +3.29% | 51,500 | 182億6351万 | +5% | 8.57 | 1.06 |
| 02/13 | 2,268 | 2,268 | 2,188 | 2,218 | -2.2% | 34,900 | 176億8156万 | +2.02% | 8.3 | 1.02 |
| 02/12 | 2,219 | 2,275 | 2,215 | 2,268 | +2.25% | 48,300 | 180億8016万 | +4.56% | 8.49 | 1.05 |
| 02/10 | 2,171 | 2,225 | 2,171 | 2,218 | +1.51% | 43,800 | 176億8156万 | +2.59% | 8.3 | 1.02 |
| 02/09 | 2,182 | 2,185 | 2,157 | 2,185 | +2.06% | 35,800 | 174億1849万 | +1.3% | 8.18 | 1.01 |
| 02/06 | 2,110 | 2,141 | 2,085 | 2,141 | +1.61% | 31,500 | 170億6773万 | -0.56% | 8.01 | 0.99 |
| 02/05 | 2,107 | 2,137 | 2,080 | 2,107 | -0.43% | 22,900 | 167億9669万 | -2.14% | 7.88 | 0.97 |
| 02/04 | 2,121 | 2,171 | 2,116 | 2,116 | -0.89% | 27,300 | 168億6844万 | -1.58% | 7.92 | 0.98 |
| 02/03 | 2,116 | 2,151 | 2,099 | 2,135 | +2.99% | 40,500 | 170億1990万 | -0.37% | 7.99 | 0.99 |
| 02/02 | 2,172 | 2,181 | 2,069 | 2,073 | -3.81% | 56,600 | 165億2565万 | -2.95% | 7.76 | 0.96 |
| 01/30 | 2,125 | 2,176 | 2,100 | 2,155 | +0.94% | 55,100 | 171億7934万 | +1.08% | 8.06 | 0.99 |
| 01/29 | 2,155 | 2,165 | 2,134 | 2,135 | -1.48% | 39,000 | 170億1990万 | +0.66% | 7.99 | 0.99 |
| 01/28 | 2,190 | 2,190 | 2,135 | 2,167 | -1.14% | 34,300 | 172億7500万 | +2.7% | 8.11 | 1 |
| 01/27 | 2,160 | 2,192 | 2,139 | 2,192 | +1.48% | 27,500 | 174億7430万 | +4.58% | 8.2 | 1.01 |
| 01/26 | 2,203 | 2,211 | 2,141 | 2,160 | -3.53% | 46,500 | 172億1920万 | +3.65% | 8.08 | 1 |
| 01/23 | 2,265 | 2,265 | 2,238 | 2,239 | -1.06% | 31,600 | 178億4897万 | +8.11% | 8.38 | 1.03 |
| 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 |
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。
