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
09/25	1,238	1,257	1,227	1,235	+0.08%	36,800	-	+9.2%	-	-
09/24	1,275	1,285	1,225	1,234	0%	88,400	-	+9.69%	-	-
09/18	1,230	1,250	1,194	1,234	+3.7%	168,300	-	+10.18%	-	-
09/17	1,166	1,195	1,160	1,190	+3.03%	74,600	-	+6.92%	-	-
09/16	1,157	1,166	1,145	1,155	+0.09%	45,400	-	+4.34%	-	-
09/15	1,149	1,158	1,140	1,154	+1.41%	50,100	-	+4.81%	-	-
09/14	1,102	1,144	1,100	1,138	+1.79%	49,200	-	+4.02%	-	-
09/11	1,132	1,135	1,105	1,118	-1.24%	48,500	-	+2.85%	-	-
09/10	1,113	1,132	1,113	1,132	+0.71%	37,500	-	+4.62%	-	-
09/09	1,126	1,143	1,114	1,124	-1.06%	34,900	-	+4.46%	-	-
09/08	1,149	1,156	1,133	1,136	-0.18%	62,600	-	+6.07%	-	-
09/07	1,136	1,164	1,127	1,138	+1.16%	66,000	-	+6.95%	-	-
09/04	1,090	1,125	1,081	1,125	+4.36%	49,800	-	+6.43%	-	-
09/03	1,080	1,094	1,075	1,078	-0.19%	35,100	-	+2.67%	-	-
09/02	1,085	1,093	1,072	1,080	-1.73%	55,900	-	+3.35%	-	-
09/01	1,105	1,114	1,095	1,099	-1.08%	44,800	-	+5.57%	-	-
08/31	1,106	1,124	1,092	1,111	+0.45%	68,300	-	+7.24%	-	-
08/28	1,122	1,130	1,102	1,106	-1.34%	72,500	-	+7.38%	-	-
08/27	1,100	1,133	1,100	1,121	+2.28%	61,600	-	+9.26%	-	-
08/26	1,095	1,107	1,088	1,096	+0.37%	43,000	-	+7.45%	-	-
08/25	1,081	1,095	1,071	1,092	+1.02%	44,800	-	+7.37%	-	-
08/24	1,119	1,119	1,077	1,081	-2.7%	72,500	-	+6.71%	-	-
08/21	1,107	1,127	1,103	1,111	+0.54%	94,900	-	+10%	-	-
08/20	1,086	1,108	1,082	1,105	+1.56%	60,300	-	+9.62%	-	-
08/19	1,069	1,095	1,063	1,088	+0.46%	76,900	-	+8.15%	-	-
08/18	1,094	1,100	1,076	1,083	-1.19%	89,500	-	+7.76%	-	-
08/17	1,090	1,124	1,070	1,096	+1.48%	157,600	-	+9.05%	-	-
08/14	1,047	1,096	1,035	1,080	+4.75%	161,100	-	+7.68%	-	-
08/13	1,070	1,092	1,024	1,031	+3.51%	267,900	-	+3%	-	-
08/12	990	1,010	976	996	+0.81%	132,000	-	-0.7%	-	-
08/10	986	994	980	988	+1.75%	44,100	-	-1.69%	-	-
08/07	978	978	965	971	-0.72%	34,600	-	-3.77%	-	-
08/06	993	996	969	978	-1.51%	47,900	-	-3.26%	-	-
08/05	997	1,000	989	993	+1.12%	36,800	-	-1.88%	-	-
08/04	985	1,002	978	982	+0.1%	40,100	-	-3.06%	-	-
08/03	960	982	946	981	+2.19%	89,500	-	-3.35%	-	-
07/31	960	972	944	960	+0.63%	71,800	-	-5.42%	-	-
07/30	945	965	942	954	+0.1%	62,800	-	-6.1%	-	-
07/29	964	971	930	953	-0.94%	130,400	-	-6.48%	-	-
07/28	974	978	960	962	-1.94%	62,300	-	-5.78%	-	-
07/27	972	990	955	981	+1.13%	83,900	-	-4.29%	-	-
07/24	976	977	953	970	-1.62%	145,000	-	-5.55%	-	-
07/23	999	999	977	986	-0.4%	66,200	-	-4.36%	-	-
07/22	1,022	1,022	987	990	-2.17%	77,500	-	-4.16%	-	-
07/21	994	1,012	990	1,012	+2.95%	44,300	-	-2.03%	-	-
07/17	1,001	1,018	971	983	-3.53%	183,100	-	-5.02%	-	-
07/16	1,051	1,051	1,012	1,019	-2.95%	60,600	-	-1.55%	-	-
07/15	1,051	1,051	1,024	1,050	-0.66%	62,900	-	+1.45%	-	-
07/14	1,060	1,070	1,053	1,057	-1.31%	37,500	-	+2.32%	-	-
07/13	1,083	1,092	1,057	1,071	+0.19%	52,400	-	+3.78%	-	-
07/10	1,072	1,099	1,059	1,069	+0.66%	95,200	-	+3.79%	-	-
07/09	1,034	1,072	1,034	1,062	+2.71%	55,800	-	+3.21%	-	-
07/08	1,056	1,069	1,034	1,034	-2.82%	55,000	-	+0.68%	-	-
07/07	1,070	1,080	1,060	1,064	-0.19%	45,000	-	+3.5%	-	-
07/06	1,072	1,074	1,055	1,066	-0.56%	69,100	-	+3.8%	-	-
07/03	1,027	1,074	1,027	1,072	+4.48%	77,500	-	+4.28%	-	-
07/02	990	1,035	990	1,026	+2.7%	73,300	-	-0.19%	-	-
07/01	1,029	1,029	989	999	-2.63%	52,800	-	-3.01%	-	-
06/30	1,026	1,036	1,006	1,026	+0.98%	58,800	-	-0.58%	-	-
06/29	990	1,024	990	1,016	+3.46%	72,600	-	-2.03%	-	-
06/26	980	999	970	982	-1.11%	103,800	-	-5.67%	-	-
06/25	1,030	1,035	986	993	-2.84%	128,100	-	-5.25%	-	-
06/24	1,023	1,039	1,017	1,022	-0.1%	50,600	-	-2.94%	-	-
06/23	1,066	1,066	1,014	1,023	-3.13%	69,600	-	-3.31%	-	-
06/22	1,060	1,085	1,036	1,056	+1.83%	77,900	-	-0.75%	-	-
06/19	1,079	1,079	1,023	1,037	-2.72%	89,100	-	-3.08%	-	-
06/18	1,031	1,072	1,029	1,066	+4.51%	95,300	-	-0.74%	-	-
06/17	1,018	1,038	1,018	1,020	+0.99%	42,400	-	-5.47%	-	-
06/16	1,040	1,040	1,001	1,010	-3.26%	107,600	-	-8.27%	-	-
06/15	1,025	1,055	1,021	1,044	+4.4%	105,700	-	-7.53%	-	-
06/12	1,002	1,018	980	1,000	0%	156,900	-	-13.34%	-	-
06/11	1,010	1,014	991	1,000	-1.28%	166,400	-	-14.97%	-	-
06/10	1,031	1,035	1,007	1,013	-1.75%	129,400	-	-15.23%	-	-
06/09	1,051	1,053	1,023	1,031	+0.98%	97,900	-	-15.07%	-	-
06/08	1,004	1,049	1,004	1,021	-2.67%	144,400	-	-16.99%	-	-
06/05	1,030	1,064	1,030	1,049	+4.07%	135,100	-	-15.95%	-	-
06/04	1,024	1,030	1,005	1,008	-3.63%	144,500	-	-20.38%	-	-
06/03	1,051	1,055	1,030	1,046	-0.85%	151,600	-	-18.6%	-	-
06/02	1,080	1,080	1,035	1,055	-2.31%	162,600	-	-19.1%	-	-
06/01	1,092	1,098	1,061	1,080	+0.93%	121,100	-	-18.61%	-	-
05/29	1,104	1,122	1,065	1,070	-1.2%	130,300	-	-20.56%	-	-
05/28	1,075	1,108	1,057	1,083	+2.36%	198,000	-	-20.89%	-	-
05/27	1,122	1,130	1,045	1,058	-6.7%	359,700	-	-23.67%	-	-
05/26	1,141	1,178	1,114	1,134	+0.09%	207,800	-	-19.12%	-	-
05/25	1,149	1,160	1,099	1,133	-1.39%	252,700	-	-19.7%	-	-
05/22	1,115	1,156	1,112	1,149	+3.42%	130,600	-	-18.91%	-	-
05/21	1,158	1,170	1,100	1,111	-3.98%	323,500	-	-21.93%	-	-
05/20	1,155	1,203	1,137	1,157	-0.26%	214,600	-	-19.15%	-	-
05/19	1,203	1,224	1,148	1,160	-3.57%	396,700	-	-19.22%	-	-
05/18	1,161	1,207	1,160	1,203	+5.53%	355,000	-	-16.52%	-	-
05/15	1,175	1,185	1,109	1,140	-4.12%	607,300	-	-20.94%	-	-
05/14	1,288	1,327	1,178	1,189	-24.65%	1,222,800	-	-17.66%	-	-
05/13	1,678	1,678	1,576	1,578	-8.15%	325,300	-	+9.36%	-	-
05/12	1,680	1,765	1,632	1,718	+3.25%	363,600	-	+20.56%	-	-
05/11	1,574	1,670	1,536	1,664	+7.01%	271,700	-	+18.77%	-	-
05/08	1,496	1,574	1,492	1,555	+5%	114,000	-	+12.84%	-	-
05/07	1,490	1,520	1,447	1,481	+0.07%	157,800	-	+8.98%	-	-
05/01	1,414	1,498	1,402	1,480	+4.01%	164,800	-	+10.12%	-	-
04/30	1,475	1,481	1,386	1,423	-3.53%	249,800	-	+7.23%	-	-
04/28	1,480	1,510	1,447	1,475	-2.32%	207,300	-	+12.17%	-	-

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2025年 3月期	865 3/21	714 3/31	4,069,800 3/21	98億5062万	81億3103万	+2.19% 4/28	-0.62% 4/25
2026年 3月期	1,406 1/23	604 4/7	980,000 5/16	160億9996万	68億7835万	+34.92% 4/20	-12.34% 7/7
最新	1,235 2026/9/25		36,800	141億8175万		+9.2% 1,131

ミーク（332A）の株価チャート

株価

9/25

乖離率

2026/04/28～2026/09/25

株価推移

年初来

開示資料

決算

株式

チャート