みのや（386A）の株価チャート
株価
4/20
- 前日 (4/17)
- 1,410
- 始値
- 1,429
- 高値
- 1,429
- 安値
- 1,402
- 終値 -0.57%
- 1,402
- 出来高 -50%
- 2,900
乖離率
- 株価（5日）
移動平均値 - +1.23%
1,385 - 株価（25日）
移動平均値 - +0.14%
1,400 - 出来高（5日）
移動平均値 - -54.55%
6,380
2025/11/20～2026/04/20
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 |
| 04/20 | 1,429 | 1,429 | 1,402 | 1,402 | -0.57% | 2,900 | 50億5421万 | +0.14% | 10.55 | 1.36 |
| 04/17 | 1,398 | 1,414 | 1,398 | 1,410 | +0.86% | 5,800 | 50億8305万 | +0.43% | 10.61 | 1.36 |
| 04/16 | 1,383 | 1,399 | 1,376 | 1,398 | +1.53% | 6,600 | 50億3979万 | -0.64% | 10.52 | 1.35 |
| 04/15 | 1,338 | 1,385 | 1,338 | 1,377 | +3.07% | 9,100 | 49億6408万 | -2.41% | 10.36 | 1.33 |
| 04/14 | 1,316 | 1,336 | 1,316 | 1,336 | +1.52% | 7,500 | 48億1628万 | -5.58% | 10.05 | 1.29 |
| 04/13 | 1,336 | 1,339 | 1,310 | 1,316 | -1.86% | 20,500 | 47億4418万 | -7.45% | 9.9 | 1.27 |
| 04/10 | 1,370 | 1,381 | 1,341 | 1,341 | -1.97% | 16,200 | 48億3430万 | -6.22% | 10.09 | 1.3 |
| 04/09 | 1,384 | 1,391 | 1,356 | 1,368 | -1.08% | 10,800 | 49億3164万 | -4.74% | 10.3 | 1.32 |
| 04/08 | 1,390 | 1,403 | 1,379 | 1,383 | -0.07% | 12,500 | 49億8571万 | -4.02% | 10.41 | 1.34 |
| 04/07 | 1,379 | 1,390 | 1,377 | 1,384 | +0.51% | 6,000 | 49億8932万 | -4.35% | 10.42 | 1.34 |
| 04/06 | 1,386 | 1,387 | 1,371 | 1,377 | +0.44% | 5,300 | 49億6408万 | -5.23% | 10.36 | 1.33 |
| 04/03 | 1,356 | 1,386 | 1,353 | 1,371 | +1.11% | 6,600 | 49億4245万 | -6.16% | 10.32 | 1.33 |
| 04/02 | 1,399 | 1,407 | 1,350 | 1,356 | -2.09% | 22,700 | 48億8838万 | -7.63% | 10.21 | 1.31 |
| 04/01 | 1,410 | 1,411 | 1,378 | 1,385 | -1.35% | 13,600 | 49億9292万 | -6.1% | 10.42 | 1.34 |
| 03/31 | 1,405 | 1,420 | 1,385 | 1,404 | -0.14% | 5,100 | 50億6142万 | -5.14% | 10.57 | 1.36 |
| 03/30 | 1,444 | 1,500 | 1,380 | 1,406 | -1.88% | 26,700 | 50億6863万 | -5.26% | 10.58 | 1.36 |
| 03/27 | 1,372 | 1,435 | 1,369 | 1,433 | +2.65% | 14,300 | 51億6596万 | -3.83% | 10.78 | 1.39 |
| 03/26 | 1,435 | 1,435 | 1,375 | 1,396 | -2.72% | 25,500 | 50億3258万 | -6.68% | 10.51 | 1.35 |
| 03/25 | 1,411 | 1,441 | 1,405 | 1,435 | +1.77% | 10,600 | 51億7317万 | -4.59% | 10.8 | 1.39 |
| 03/24 | 1,435 | 1,447 | 1,380 | 1,410 | -1.74% | 16,300 | 50億8305万 | -6.68% | 10.61 | 1.36 |
| 03/23 | 1,445 | 1,450 | 1,424 | 1,435 | -0.69% | 10,900 | 51億7317万 | -5.41% | 10.8 | 1.39 |
| 03/19 | 1,480 | 1,489 | 1,430 | 1,445 | -2.96% | 68,700 | 52億922万 | -5.43% | 10.88 | 1.4 |
| 03/18 | 1,491 | 1,496 | 1,478 | 1,489 | +0.88% | 1,900 | 53億6784万 | -3.25% | 11.21 | 1.44 |
| 03/17 | 1,472 | 1,481 | 1,472 | 1,476 | -0.2% | 2,900 | 53億2098万 | -4.53% | 11.11 | 1.43 |
| 03/16 | 1,476 | 1,481 | 1,469 | 1,479 | +0.07% | 8,300 | 53億3179万 | -4.83% | 11.13 | 1.43 |
| 03/13 | 1,481 | 1,498 | 1,475 | 1,478 | -0.94% | 8,700 | 53億2819万 | -5.44% | 11.12 | 1.43 |
| 03/12 | 1,491 | 1,496 | 1,488 | 1,492 | 0% | 3,200 | 53億7866万 | -4.97% | 11.23 | 1.44 |
| 03/11 | 1,490 | 1,502 | 1,490 | 1,492 | +0.13% | 6,000 | 53億7866万 | -5.45% | 11.23 | 1.44 |
| 03/10 | 1,500 | 1,504 | 1,487 | 1,490 | -0.67% | 5,300 | 53億7145万 | -5.87% | 11.21 | 1.44 |
| 03/09 | 1,514 | 1,514 | 1,480 | 1,500 | -1.19% | 8,600 | 54億750万 | -5.6% | 11.29 | 1.45 |
| 03/06 | 1,528 | 1,528 | 1,514 | 1,518 | +0.73% | 3,300 | 54億7239万 | -4.77% | 11.42 | 1.47 |
| 03/05 | 1,495 | 1,530 | 1,495 | 1,507 | +0.8% | 6,300 | 54億3273万 | -5.64% | 11.34 | 1.46 |
| 03/04 | 1,498 | 1,500 | 1,475 | 1,495 | -1.12% | 21,600 | 53億8947万 | -6.74% | 11.25 | 1.45 |
| 03/03 | 1,549 | 1,549 | 1,512 | 1,512 | -2.58% | 7,600 | 54億5076万 | -6.03% | 11.38 | 1.46 |
| 03/02 | 1,549 | 1,558 | 1,540 | 1,552 | -0.39% | 9,400 | 55億9496万 | -3.84% | 11.68 | 1.5 |
| 02/27 | 1,532 | 1,560 | 1,532 | 1,558 | +0.45% | 7,500 | 56億1659万 | -3.59% | 11.73 | 1.51 |
| 02/26 | 1,545 | 1,557 | 1,515 | 1,551 | +0.39% | 10,600 | 55億9135万 | -4.14% | 11.67 | 1.5 |
| 02/25 | 1,503 | 1,549 | 1,503 | 1,545 | +2.79% | 9,500 | 55億6972万 | -4.81% | 11.63 | 1.5 |
| 02/24 | 1,506 | 1,514 | 1,496 | 1,503 | -0.2% | 14,300 | 54億1831万 | -7.56% | 11.31 | 1.45 |
| 02/20 | 1,556 | 1,556 | 1,495 | 1,506 | -3.28% | 61,300 | 54億2913万 | -7.61% | 11.33 | 1.46 |
| 02/19 | 1,581 | 1,581 | 1,557 | 1,557 | -1.52% | 15,800 | 56億1298万 | -4.71% | 11.72 | 1.51 |
| 02/18 | 1,600 | 1,600 | 1,581 | 1,581 | -1.19% | 13,000 | 56億9950万 | -3.3% | 11.9 | 1.53 |
| 02/17 | 1,599 | 1,610 | 1,592 | 1,600 | +0.06% | 13,200 | 57億6800万 | -2.14% | 12.04 | 1.55 |
| 02/16 | 1,585 | 1,600 | 1,565 | 1,599 | +2.83% | 22,100 | 57億6439万 | -2.14% | 12.03 | 1.55 |
| 02/13 | 1,600 | 1,631 | 1,551 | 1,555 | -9.38% | 87,200 | 56億577万 | -4.83% | 11.7 | 1.5 |
| 02/12 | 1,732 | 1,747 | 1,700 | 1,716 | -0.41% | 9,000 | 61億8618万 | +4.89% | 12.91 | 1.66 |
| 02/10 | 1,664 | 1,724 | 1,664 | 1,723 | +3.55% | 9,200 | 62億1141万 | +5.64% | 12.97 | 1.67 |
| 02/09 | 1,698 | 1,700 | 1,664 | 1,664 | -1.19% | 5,800 | 59億9872万 | +2.34% | 12.52 | 1.61 |
| 02/06 | 1,688 | 1,699 | 1,680 | 1,684 | -0.71% | 4,100 | 60億7082万 | +3.76% | 12.67 | 1.63 |
| 02/05 | 1,670 | 1,696 | 1,656 | 1,696 | +1.86% | 9,700 | 61億1408万 | +4.69% | 12.76 | 1.64 |
| 02/04 | 1,665 | 1,669 | 1,645 | 1,665 | -0.24% | 4,100 | 60億232万 | +3.03% | 12.53 | 1.61 |
| 02/03 | 1,667 | 1,677 | 1,642 | 1,669 | +1.71% | 9,100 | 60億1674万 | +3.41% | 12.56 | 1.62 |
| 02/02 | 1,645 | 1,668 | 1,633 | 1,641 | +0.49% | 4,600 | 59億1580万 | +1.86% | 12.35 | 1.59 |
| 01/30 | 1,623 | 1,634 | 1,618 | 1,633 | +1.3% | 10,600 | 58億8696万 | +1.43% | 12.29 | 1.58 |
| 01/29 | 1,610 | 1,627 | 1,605 | 1,612 | +0.12% | 6,300 | 58億1126万 | +0.25% | 12.13 | 1.56 |
| 01/28 | 1,641 | 1,687 | 1,604 | 1,610 | -2.19% | 30,200 | 58億405万 | +0.12% | 12.12 | 1.56 |
| 01/27 | 1,637 | 1,656 | 1,616 | 1,646 | +0.43% | 6,400 | 59億3383万 | +2.36% | 12.39 | 1.59 |
| 01/26 | 1,650 | 1,668 | 1,631 | 1,639 | -0.06% | 11,800 | 59億859万 | +1.99% | 12.34 | 1.59 |
| 01/23 | 1,610 | 1,640 | 1,595 | 1,640 | +2.5% | 9,400 | 59億1220万 | +1.99% | 12.34 | 1.59 |
| 01/22 | 1,595 | 1,642 | 1,572 | 1,600 | -1.36% | 31,700 | 57億6800万 | -0.44% | 12.04 | 1.55 |
| 01/21 | 1,644 | 1,668 | 1,610 | 1,622 | -2.58% | 14,500 | 58億4731万 | +0.87% | 12.21 | 1.57 |
| 01/20 | 1,653 | 1,680 | 1,635 | 1,665 | +1.83% | 17,700 | 60億232万 | +3.61% | 12.53 | 1.61 |
| 01/19 | 1,600 | 1,650 | 1,599 | 1,635 | +2.25% | 19,900 | 58億9417万 | +1.68% | 12.31 | 1.58 |
| 01/16 | 1,600 | 1,600 | 1,582 | 1,599 | -0.06% | 4,000 | 57億6439万 | -0.56% | 12.03 | 1.55 |
| 01/15 | 1,551 | 1,605 | 1,551 | 1,600 | +1.78% | 15,400 | 57億6800万 | -0.44% | 12.04 | 1.55 |
| 01/14 | 1,582 | 1,582 | 1,541 | 1,572 | -0.63% | 27,800 | 56億6706万 | -2.12% | 11.83 | 1.52 |
| 01/13 | 1,597 | 1,602 | 1,582 | 1,582 | -0.38% | 11,300 | 57億311万 | -1.56% | 11.91 | 1.53 |
| 01/09 | 1,599 | 1,600 | 1,588 | 1,588 | +0.19% | 4,600 | 57億2474万 | -1.18% | 11.95 | 1.54 |
| 01/08 | 1,602 | 1,623 | 1,584 | 1,585 | -1.37% | 21,200 | 57億1392万 | -1.43% | 11.93 | 1.53 |
| 01/07 | 1,601 | 1,622 | 1,600 | 1,607 | +0.37% | 9,000 | 57億9323万 | -0.31% | 12.09 | 1.56 |
| 01/06 | 1,593 | 1,622 | 1,593 | 1,601 | +0.5% | 8,500 | 57億7160万 | -1.11% | 12.05 | 1.55 |
| 01/05 | 1,608 | 1,608 | 1,579 | 1,593 | -0.19% | 13,600 | 57億4276万 | -2.09% | 11.99 | 1.54 |
| 2025 |
| 12/30 | 1,595 | 1,610 | 1,579 | 1,596 | -0.25% | 23,200 | 57億5358万 | -2.33% | 12.01 | 1.54 |
| 12/29 | 1,642 | 1,642 | 1,600 | 1,600 | -0.12% | 7,700 | 57億6800万 | -2.44% | 12.04 | 1.55 |
| 12/26 | 1,605 | 1,616 | 1,582 | 1,602 | -0.31% | 28,500 | 57億7521万 | -2.73% | 12.06 | 1.55 |
| 12/25 | 1,609 | 1,629 | 1,597 | 1,607 | 0% | 31,300 | 57億9323万 | -2.9% | 12.09 | 1.56 |
| 12/24 | 1,609 | 1,621 | 1,603 | 1,607 | +0.19% | 12,900 | 57億9323万 | -3.37% | 12.09 | 1.56 |
| 12/23 | 1,605 | 1,632 | 1,600 | 1,604 | +0.5% | 30,300 | 57億8242万 | -4.12% | 12.07 | 1.55 |
| 12/22 | 1,601 | 1,616 | 1,588 | 1,596 | -0.81% | 15,000 | 57億5358万 | -5.28% | 12.01 | 1.54 |
| 12/19 | 1,600 | 1,615 | 1,594 | 1,609 | +0.63% | 12,400 | 58億44万 | -5.24% | 12.11 | 1.56 |
| 12/18 | 1,621 | 1,636 | 1,588 | 1,599 | -1.96% | 34,700 | 57億6439万 | -6.55% | 12.03 | 1.55 |
| 12/17 | 1,653 | 1,925 | 1,610 | 1,631 | -1.33% | 270,400 | 58億7975万 | -5.89% | 12.28 | 1.58 |
| 12/16 | 1,600 | 1,689 | 1,597 | 1,653 | +1.66% | 38,900 | 59億5906万 | -5.54% | 12.44 | 1.6 |
| 12/15 | 1,595 | 1,631 | 1,591 | 1,626 | +0.87% | 12,500 | 58億6173万 | -8.03% | 12.24 | 1.57 |
| 12/12 | 1,623 | 1,638 | 1,610 | 1,612 | -0.31% | 5,500 | 58億1126万 | -9.64% | 12.13 | 1.56 |
| 12/11 | 1,679 | 1,679 | 1,617 | 1,617 | -3.29% | 21,800 | 58億2928万 | -10.17% | 12.17 | 1.56 |
| 12/10 | 1,640 | 1,677 | 1,614 | 1,672 | +2.08% | 19,300 | 60億2756万 | -7.98% | 12.58 | 1.62 |
| 12/09 | 1,565 | 1,649 | 1,557 | 1,638 | +4.4% | 42,900 | 59億499万 | -10.69% | 12.33 | 1.59 |
| 12/08 | 1,554 | 1,576 | 1,548 | 1,569 | -0.19% | 22,200 | 56億5624万 | -15.28% | 11.81 | 1.52 |
| 12/05 | 1,601 | 1,616 | 1,571 | 1,572 | -2.06% | 22,000 | 56億6706万 | -15.89% | 11.83 | 1.52 |
| 12/04 | 1,589 | 1,608 | 1,578 | 1,605 | +0.82% | 17,600 | 57億8602万 | -14.94% | 12.08 | 1.55 |
| 12/03 | 1,608 | 1,609 | 1,570 | 1,592 | -1.3% | 82,500 | 57億3916万 | -16.43% | 11.98 | 1.54 |
| 12/02 | 1,681 | 1,691 | 1,599 | 1,613 | -4.39% | 55,300 | 58億1486万 | -16.16% | 12.14 | 1.56 |
| 12/01 | 1,770 | 1,774 | 1,661 | 1,687 | -5.06% | 39,900 | 60億8163万 | -13.09% | 12.7 | 1.63 |
| 11/28 | 1,810 | 1,811 | 1,776 | 1,777 | -1.44% | 10,600 | 64億608万 | -9.15% | 13.37 | 1.72 |
| 11/27 | 1,768 | 1,805 | 1,768 | 1,803 | +1.81% | 11,300 | 64億9981万 | -8.24% | 13.57 | 1.74 |
| 11/26 | 1,750 | 1,785 | 1,750 | 1,771 | +1.9% | 5,400 | 63億8445万 | -10.15% | 13.33 | 1.71 |
| 11/25 | 1,787 | 1,789 | 1,738 | 1,738 | -2.58% | 20,800 | 62億6549万 | -12.09% | 13.08 | 1.68 |
| 11/21 | 1,758 | 1,801 | 1,730 | 1,784 | -0.5% | 17,200 | 64億3132万 | -10.08% | 13.43 | 1.73 |
| 11/20 | 1,810 | 1,810 | 1,762 | 1,793 | -0.94% | 30,200 | 64億6376万 | -9.85% | 13.49 | 1.74 |
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。
