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
10/16	1,675	1,707	1,675	1,701	+1.61%	20,000	-	-3.3%	-	-
10/15	1,700	1,700	1,673	1,674	-2.11%	39,700	-	-4.78%	-	-
10/14	1,736	1,736	1,702	1,710	-0.81%	24,000	-	-2.79%	-	-
10/13	1,740	1,750	1,718	1,724	-1.49%	32,500	-	-1.88%	-	-
10/09	1,699	1,774	1,692	1,750	+2.34%	42,400	-	-0.23%	-	-
10/08	1,745	1,745	1,710	1,710	-2.01%	31,800	-	-2.45%	-	-
10/07	1,765	1,774	1,737	1,745	-1.13%	40,600	-	-0.46%	-	-
10/06	1,800	1,808	1,758	1,765	-1.45%	59,800	-	+0.8%	-	-
10/05	1,850	1,853	1,790	1,791	-4.22%	141,200	-	+2.46%	-	-
10/02	1,910	1,919	1,865	1,870	-2.55%	83,400	-	+7.29%	-	-
10/01	1,915	1,949	1,895	1,919	+0.26%	60,200	-	+10.54%	-	-
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%	-	-

ミタチ産業（3321）の株価チャート

2026/05/22～2026/10/16

株価推移

開示資料

決算

株式

チャート