MIEコーポレーション（3442）の株価チャート
株価
8/17
- 前日 (8/14)
- 1,651
- 始値
- 1,660
- 高値
- 1,660
- 安値
- 1,660
- 終値 +0.55%
- 1,660
- 出来高 +100%
- 200
乖離率
- 株価（5日）
移動平均値 - +0.73%
1,648 - 株価（25日）
移動平均値 - +3.11%
1,610 - 出来高（5日）
移動平均値 - -50%
400
2026/01/30～2026/08/17
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 | ||||||||||
| 08/17 | 1,660 | 1,660 | 1,660 | 1,660 | +0.55% | 200 | 20億694万 | +3.11% | 4.88 | 0.59 |
| 08/14 | 1,651 | 1,651 | 1,651 | 1,651 | 0% | 100 | 19億9605万 | +2.8% | 4.85 | 0.59 |
| 08/13 | 1,651 | 1,651 | 1,651 | 1,651 | +0.49% | 500 | 19億9605万 | +3.12% | 4.85 | 0.59 |
| 08/12 | 1,643 | 1,643 | 1,643 | 1,643 | +0.43% | 100 | 19億8638万 | +2.88% | 4.83 | 0.58 |
| 08/10 | 1,650 | 1,650 | 1,636 | 1,636 | +4.94% | 1,100 | 19億7792万 | +2.63% | 4.81 | 0.58 |
| 08/07 | 1,532 | 1,559 | 1,532 | 1,559 | +1.17% | 200 | 18億8483万 | -2.07% | 4.58 | 0.55 |
| 08/06 | 1,590 | 1,630 | 1,541 | 1,541 | +1.52% | 400 | 18億6306万 | -3.26% | 4.53 | 0.55 |
| 08/05 | 1,518 | 1,518 | 1,518 | 1,518 | -4.95% | 100 | 18億3526万 | -4.77% | 4.46 | 0.54 |
| 08/04 | 1,597 | 1,597 | 1,597 | 1,597 | -2.02% | 100 | 19億3077万 | +0.13% | 4.69 | 0.57 |
| 07/31 | 1,630 | 1,630 | 1,630 | 1,630 | 0% | 100 | 19億7067万 | +2.26% | 4.79 | 0.58 |
| 07/27 | 1,630 | 1,630 | 1,630 | 1,630 | 0% | 200 | 19億7067万 | +2.39% | 4.79 | 0.58 |
| 07/24 | 1,630 | 1,630 | 1,630 | 1,630 | 0% | 100 | 19億7067万 | +2.45% | 4.79 | 0.58 |
| 07/23 | 1,669 | 1,670 | 1,590 | 1,630 | -2.63% | 1,100 | 19億7067万 | +2.64% | 4.79 | 0.58 |
| 07/22 | 1,660 | 1,674 | 1,660 | 1,674 | +4.62% | 600 | 20億2386万 | +5.62% | 4.92 | 0.59 |
| 07/21 | 1,600 | 1,600 | 1,600 | 1,600 | -4.19% | 100 | 19億3440万 | +1.14% | 4.7 | 0.57 |
| 07/13 | 1,660 | 1,670 | 1,660 | 1,670 | +1.21% | 7,200 | 20億1903万 | +5.56% | 4.91 | 0.59 |
| 07/10 | 1,646 | 1,650 | 1,646 | 1,650 | +0.36% | 600 | 19億9485万 | +4.5% | 4.85 | 0.59 |
| 07/09 | 1,612 | 1,645 | 1,585 | 1,644 | +1.99% | 1,300 | 19億8759万 | +4.38% | 4.83 | 0.58 |
| 07/08 | 1,607 | 1,612 | 1,606 | 1,612 | +0.31% | 600 | 19億4890万 | +2.54% | 4.74 | 0.57 |
| 07/06 | 1,607 | 1,607 | 1,607 | 1,607 | +2.62% | 100 | 19億4286万 | +2.42% | 4.72 | 0.57 |
| 07/01 | 1,566 | 1,566 | 1,566 | 1,566 | 0% | 800 | 18億9329万 | -0.13% | 4.6 | 0.56 |
| 06/26 | 1,600 | 1,606 | 1,566 | 1,566 | -0.25% | 800 | 18億9329万 | -0.13% | 4.6 | 0.56 |
| 06/25 | 1,560 | 1,570 | 1,560 | 1,570 | +0.64% | 200 | 18億9813万 | +0.06% | 4.61 | 0.56 |
| 06/24 | 1,560 | 1,560 | 1,560 | 1,560 | 0% | 100 | 18億8604万 | -0.76% | 4.58 | 0.55 |
| 06/23 | 1,560 | 1,560 | 1,560 | 1,560 | 0% | 200 | 18億8604万 | -0.89% | 4.58 | 0.55 |
| 06/22 | 1,520 | 1,560 | 1,520 | 1,560 | +2.9% | 200 | 18億8604万 | -0.83% | 4.58 | 0.55 |
| 06/19 | 1,555 | 1,557 | 1,516 | 1,516 | -2.51% | 700 | 18億3284万 | -3.56% | 4.45 | 0.54 |
| 06/18 | 1,565 | 1,597 | 1,555 | 1,555 | -0.64% | 1,400 | 18億7999万 | -1.21% | 4.57 | 0.55 |
| 06/17 | 1,558 | 1,565 | 1,558 | 1,565 | -2.07% | 1,100 | 18億9208万 | -0.57% | 4.6 | 0.56 |
| 06/15 | 1,598 | 1,598 | 1,598 | 1,598 | +1.98% | 400 | 19億3198万 | +1.52% | 4.69 | 0.57 |
| 06/12 | 1,567 | 1,567 | 1,567 | 1,567 | +0.13% | 100 | 18億9450万 | -0.38% | 4.6 | 0.56 |
| 06/11 | 1,551 | 1,565 | 1,551 | 1,565 | +0.97% | 300 | 18億9208万 | -0.57% | 4.6 | 0.56 |
| 06/10 | 1,619 | 1,619 | 1,550 | 1,550 | -1.9% | 600 | 18億7395万 | -1.65% | 4.55 | 0.55 |
| 06/08 | 1,580 | 1,580 | 1,580 | 1,580 | 0% | 100 | 19億1022万 | +0.06% | 4.64 | 0.56 |
| 06/05 | 1,580 | 1,580 | 1,580 | 1,580 | -0.63% | 100 | 19億1022万 | 0% | 4.64 | 0.56 |
| 06/01 | 1,560 | 1,590 | 1,560 | 1,590 | +1.92% | 200 | 19億2231万 | +0.57% | 4.67 | 0.56 |
| 05/29 | 1,571 | 1,571 | 1,560 | 1,560 | -0.7% | 400 | 18億8604万 | -1.33% | 4.58 | 0.55 |
| 05/28 | 1,580 | 1,580 | 1,571 | 1,571 | -1.81% | 300 | 18億9933万 | -0.7% | 4.62 | 0.56 |
| 05/27 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 200 | 19億3440万 | +1.01% | 4.7 | 0.57 |
| 05/25 | 1,571 | 1,600 | 1,571 | 1,600 | +1.85% | 200 | 19億3440万 | +0.95% | 4.7 | 0.57 |
| 05/22 | 1,571 | 1,571 | 1,571 | 1,571 | 0% | 200 | 18億9933万 | -0.95% | 4.62 | 0.56 |
| 05/21 | 1,565 | 1,571 | 1,565 | 1,571 | +0.38% | 300 | 18億9933万 | -0.95% | 4.62 | 0.56 |
| 05/20 | 1,565 | 1,565 | 1,565 | 1,565 | +1.49% | 200 | 18億9208万 | -1.39% | 4.6 | 0.56 |
| 05/19 | 1,565 | 1,565 | 1,542 | 1,542 | -1.47% | 700 | 18億6427万 | -2.96% | 4.53 | 0.55 |
| 05/18 | 1,570 | 1,570 | 1,565 | 1,565 | 0% | 400 | 18億9208万 | -1.57% | 4.6 | 0.56 |
| 05/15 | 1,600 | 1,600 | 1,565 | 1,565 | -2.19% | 800 | 18億9208万 | -1.7% | 4.6 | 0.56 |
| 05/14 | 1,650 | 1,655 | 1,600 | 1,600 | -3.03% | 500 | 19億3440万 | +0.5% | 4.7 | 0.57 |
| 05/13 | 1,616 | 1,650 | 1,616 | 1,650 | +2.17% | 2,100 | 19億9485万 | +3.58% | 4.85 | 0.59 |
| 05/12 | 1,615 | 1,615 | 1,615 | 1,615 | +5.21% | 600 | 19億5253万 | +1.44% | 4.74 | 0.57 |
| 05/11 | 1,535 | 1,535 | 1,535 | 1,535 | +0.99% | 100 | 18億5581万 | -3.52% | 4.51 | 0.55 |
| 05/08 | 1,585 | 1,585 | 1,520 | 1,520 | -3.18% | 900 | 18億3768万 | -4.7% | 4.47 | 0.54 |
| 05/07 | 1,570 | 1,570 | 1,570 | 1,570 | +0.32% | 400 | 18億9813万 | -1.75% | 4.61 | 0.56 |
| 05/01 | 1,565 | 1,565 | 1,565 | 1,565 | +0.19% | 100 | 18億9208万 | -2.07% | 4.6 | 0.56 |
| 04/30 | 1,562 | 1,562 | 1,562 | 1,562 | +0.45% | 100 | 18億8845万 | -2.25% | 4.59 | 0.55 |
| 04/28 | 1,590 | 1,590 | 1,555 | 1,555 | -3.72% | 800 | 18億7999万 | -2.81% | 4.57 | 0.55 |
| 04/27 | 1,615 | 1,615 | 1,615 | 1,615 | 0% | 300 | 19億5253万 | +0.87% | 4.74 | 0.57 |
| 04/17 | 1,615 | 1,615 | 1,615 | 1,615 | 0% | 100 | 19億5253万 | +0.94% | 4.74 | 0.57 |
| 04/16 | 1,615 | 1,615 | 1,615 | 1,615 | +0.87% | 400 | 19億5253万 | +1% | 4.74 | 0.57 |
| 04/15 | 1,601 | 1,601 | 1,601 | 1,601 | 0% | 100 | 19億3560万 | +0.13% | 4.7 | 0.57 |
| 04/13 | 1,563 | 1,601 | 1,563 | 1,601 | 0% | 600 | 19億3560万 | +0.13% | 4.7 | 0.57 |
| 04/10 | 1,587 | 1,610 | 1,587 | 1,601 | +0.95% | 300 | 19億3560万 | +0.25% | 4.7 | 0.57 |
| 04/09 | 1,621 | 1,621 | 1,586 | 1,586 | -2.1% | 200 | 19億1747万 | -0.63% | 4.66 | 0.56 |
| 04/08 | 1,627 | 1,627 | 1,620 | 1,620 | 0% | 200 | 19億5858万 | +1.5% | 4.76 | 0.58 |
| 04/03 | 1,620 | 1,620 | 1,620 | 1,620 | -0.8% | 100 | 19億5858万 | +1.57% | 4.76 | 0.58 |
| 04/02 | 1,633 | 1,633 | 1,633 | 1,633 | +4.35% | 100 | 19億7429万 | +2.32% | 4.8 | 0.58 |
| 04/01 | 1,565 | 1,565 | 1,565 | 1,565 | -1.57% | 100 | 18億9208万 | -1.88% | 4.6 | 0.56 |
| 03/30 | 1,590 | 1,590 | 1,590 | 1,590 | -1.55% | 100 | 19億2231万 | -0.38% | 4.56 | 0.59 |
| 03/27 | 1,615 | 1,615 | 1,615 | 1,615 | +2.54% | 200 | 19億5253万 | +1.13% | 4.63 | 0.6 |
| 03/26 | 1,575 | 1,575 | 1,575 | 1,575 | -1.56% | 100 | 19億417万 | -1.44% | 4.51 | 0.58 |
| 03/25 | 1,600 | 1,600 | 1,600 | 1,600 | +2.17% | 100 | 19億3440万 | +0.13% | 4.58 | 0.59 |
| 03/24 | 1,563 | 1,566 | 1,563 | 1,566 | -4.69% | 200 | 18億9329万 | -2.06% | 4.49 | 0.58 |
| 03/23 | 1,643 | 1,643 | 1,643 | 1,643 | +1.42% | 400 | 19億8638万 | +2.82% | 4.71 | 0.61 |
| 03/18 | 1,624 | 1,624 | 1,603 | 1,620 | +2.21% | 500 | 19億5858万 | +1.69% | 4.64 | 0.6 |
| 03/13 | 1,625 | 1,625 | 1,585 | 1,585 | -2.46% | 500 | 19億1626万 | -0.25% | 4.54 | 0.59 |
| 03/12 | 1,640 | 1,640 | 1,625 | 1,625 | +1.56% | 800 | 19億6462万 | +2.46% | 4.66 | 0.6 |
| 03/11 | 1,600 | 1,600 | 1,600 | 1,600 | +0.69% | 100 | 19億3440万 | +1.14% | 4.58 | 0.59 |
| 03/10 | 1,598 | 1,598 | 1,589 | 1,589 | +2.19% | 200 | 19億2110万 | +0.63% | 4.55 | 0.59 |
| 03/09 | 1,562 | 1,562 | 1,555 | 1,555 | -2.81% | 400 | 18億7999万 | -1.33% | 4.45 | 0.58 |
| 03/06 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 100 | 19億3440万 | +1.65% | 4.58 | 0.59 |
| 03/05 | 1,600 | 1,600 | 1,600 | 1,600 | +1.91% | 200 | 19億3440万 | +1.85% | 4.58 | 0.59 |
| 03/04 | 1,580 | 1,580 | 1,570 | 1,570 | -1.88% | 200 | 18億9813万 | +0.19% | 4.5 | 0.58 |
| 03/03 | 1,602 | 1,602 | 1,600 | 1,600 | -1.42% | 400 | 19億3440万 | +2.24% | 4.58 | 0.59 |
| 02/27 | 1,623 | 1,623 | 1,623 | 1,623 | +2.53% | 200 | 19億6220万 | +3.91% | 4.65 | 0.6 |
| 02/26 | 1,575 | 1,583 | 1,575 | 1,583 | +0.89% | 200 | 19億1384万 | +1.67% | 4.54 | 0.59 |
| 02/25 | 1,575 | 1,575 | 1,551 | 1,569 | +0.26% | 500 | 18億9692万 | +0.97% | 4.5 | 0.58 |
| 02/24 | 1,605 | 1,605 | 1,565 | 1,565 | -1.51% | 200 | 18億9208万 | +0.84% | 4.48 | 0.58 |
| 02/20 | 1,567 | 1,589 | 1,556 | 1,589 | -1.12% | 800 | 19億2110万 | +2.58% | 4.55 | 0.59 |
| 02/19 | 1,640 | 1,640 | 1,607 | 1,607 | -2.01% | 200 | 19億4286万 | +4.01% | 4.6 | 0.6 |
| 02/18 | 1,640 | 1,640 | 1,640 | 1,640 | +2.5% | 600 | 19億8276万 | +6.36% | 4.7 | 0.61 |
| 02/17 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 200 | 19億3440万 | +4.1% | 4.58 | 0.59 |
| 02/16 | 1,607 | 1,607 | 1,600 | 1,600 | -0.44% | 2,300 | 19億3440万 | +4.3% | 4.58 | 0.59 |
| 02/13 | 1,625 | 1,625 | 1,601 | 1,607 | -1.35% | 1,000 | 19億4286万 | +5.03% | 4.6 | 0.6 |
| 02/12 | 1,588 | 1,630 | 1,588 | 1,629 | +2.58% | 1,700 | 19億6946万 | +6.75% | 4.67 | 0.6 |
| 02/10 | 1,530 | 1,590 | 1,530 | 1,588 | -2.52% | 4,200 | 19億1989万 | +4.4% | 4.55 | 0.59 |
| 02/09 | 1,560 | 1,639 | 1,560 | 1,629 | +6.12% | 1,700 | 19億6946万 | +7.45% | 4.67 | 0.6 |
| 02/06 | 1,515 | 1,535 | 1,515 | 1,535 | +1.45% | 300 | 18億5581万 | +1.66% | 4.4 | 0.57 |
| 02/05 | 1,512 | 1,522 | 1,512 | 1,513 | +0.07% | 300 | 18億2921万 | +0.33% | 4.33 | 0.56 |
| 02/04 | 1,512 | 1,512 | 1,512 | 1,512 | 0% | 100 | 18億2800万 | +0.27% | 4.33 | 0.56 |
| 02/03 | 1,511 | 1,512 | 1,511 | 1,512 | -1.5% | 1,100 | 18億2800万 | +0.4% | 4.33 | 0.56 |
| 01/30 | 1,535 | 1,535 | 1,535 | 1,535 | 0% | 100 | 18億5581万 | +1.93% | 4.4 | 0.57 |
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 3月期 | 1,650 165 1/4 | 1,210 121 1/22 | 4,500 45,000 1/18 | - | - | +6.27% 2/13 | -19.8% 5/15 |
| 2009年 3月期 | 1,380 138 6/5 | 560 56 1/27 | 7,300 73,000 6/6 | - | - | +20.7% 6/15 | -18.37% 10/9 |
| 2010年 3月期 | 890 89 7/28 | 380 38 3/5 38 3/2 他2件 | 2,800 28,000 12/9 | - | - | +12.32% 7/28 | -27.66% 1/19 |
| 2011年 3月期 | 500 50 8/13 | 280 28 11/5 28 10/27 | 4,900 49,000 4/27 | 6億450万 | 3億3852万 | +26.44% 11/15 | -23.12% 10/27 |
| 2012年 3月期 | 660 66 3/27 | 400 40 4/1 | 2,700 27,000 5/12 | 7億9794万 | 4億8360万 | +19.32% 3/8 | -18.88% 5/22 |
| 2013年 3月期 | 730 73 12/13 | 470 47 11/30 47 6/8 他3件 | 10,800 108,000 2/20 | 8億8257万 | 5億6823万 | +36.02% 12/13 | -19.19% 6/1 |
| 2014年 3月期 | 600 60 11/13 60 5/22 他2件 | 450 45 6/27 | 6,200 62,000 11/13 | 7億2540万 | 5億4405万 | +10.38% 5/22 | -13.92% 6/7 |
| 2015年 3月期 | 690 69 2/10 | 460 46 10/15 46 6/9 | 21,400 214,000 3/5 | 8億3421万 | 5億5614万 | +14.22% 2/10 | -8.01% 2/18 |
| 2016年 3月期 | 590 59 7/27 59 7/24 | 380 38 2/12 | 3,900 39,000 7/9 | 7億1331万 | 4億5942万 | +28.82% 4/18 | -16.29% 8/25 |
| 2017年 3月期 | 820 82 3/27 | 480 48 11/9 48 4/5 他2件 | 27,900 279,000 2/9 | 9億9138万 | 5億8032万 | +66.57% 4/6 | -12.73% 11/9 |
| 2018年 3月期 | 1,550 155 2/13 | 650 65 4/4 | 190,000 1,900,000 10/20 | 18億7395万 | 7億8585万 | +37.81% 10/24 | -16.24% 5/25 |
| 2019年 3月期 | 1,480 148 4/27 | 780 12/26 | 14,600 11/8 | 17億8932万 | 9億4302万 | +14.43% 11/8 | -17.07% 5/27 |
| 2020年 3月期 | 919 4/18 | 440 3/13 | 19,500 3/12 | 11億1107万 | 5億3196万 | +6.33% 1/14 | -33.5% 3/18 |
| 2021年 3月期 | 740 12/14 | 442 5/11 | 10,300 5/26 | 8億9466万 | 5億3437万 | +17.26% 9/14 | -6.24% 2/3 |
| 2022年 3月期 | 761 5/28 5/17 | 629 1/28 | 2,000 5/13 5/12 | 9億2004万 | 7億6046万 | +9.44% 11/15 | -9.05% 1/28 |
| 2023年 3月期 | 900 3/30 2/13 | 665 6/29 6/23 他2件 | 6,800 8/12 | 10億8810万 | 8億398万 | +10.28% 3/16 | -4.03% 6/8 |
| 2024年 3月期 | 1,530 2/13 | 821 8/18 | 8,800 2/8 | 18億4977万 | 9億9258万 | +29.56% 2/9 | -10.86% 6/26 |
| 2025年 3月期 | 1,650 11/8 7/16 | 1,291 12/24 12/4 他2件 | 3,900 1/17 12/11 | 19億9485万 | 15億6081万 | +11.08% 2/10 | -18.03% 4/7 |
| 2026年 3月期 | 1,680 9/8 9/5 | 1,160 4/7 | 5,200 7/14 | 20億3112万 | 14億244万 | +22.6% 7/14 | -12% 10/27 |
| 最新 | 1,660 2026/8/17 | 200 | 20億694万 | +3.11% 1,610 | |||
年間値上がり率
- 2009/12/25 vs 2008/12/25
- -10%（0.9倍）
- 2010/12/28 vs 2009/12/25
- -37%（0.63倍）
- 2011/12/30 vs 2010/12/28
- 10%（1.1倍）
- 2012/12/28 vs 2011/12/30
- 20%（1.2倍）
- 2013/12/30 vs 2012/12/28
- -2%（0.98倍）
- 2014/12/30 vs 2013/12/30
- -2%（0.98倍）
- 2015/12/30 vs 2014/12/30
- -10%（0.9倍）
- 2016/12/30 vs 2015/12/30
- 15%（1.15倍）
- 2017/12/29 vs 2016/12/30
- 81%（1.81倍）
- 2018/12/28 vs 2017/12/29
- -11%（0.89倍）
- 2019/12/30 vs 2018/12/28
- -11%（0.89倍）
- 2020/12/29 vs 2019/12/30
- -5%（0.95倍）
- 2021/12/29 vs 2020/12/29
- -4%（0.96倍）
- 2022/12/28 vs 2021/12/29
- 10%（1.1倍）
- 2023/12/29 vs 2022/12/28
- 29%（1.29倍）
- 2024/12/25 vs 2023/12/29
- 33%（1.33倍）
- 2025/12/30 vs 2024/12/25
- 15%（1.15倍）
- 2026/08/17 vs 2025/12/30
- 11%（1.11倍）
- 過去安値
280円（2010/11/05） - 493%（5.93倍）
1,660円（8/17）
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。
