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
09/29	1,084	1,084	1,074	1,082	+1.31%	4,000	-	+3.44%	-	-
09/28	1,070	1,070	1,056	1,068	-0.19%	6,900	-	+2.69%	-	-
09/25	1,063	1,075	1,060	1,070	-2.1%	10,800	-	+3.38%	-	-
09/24	1,085	1,095	1,085	1,093	+0.92%	6,700	-	+6.12%	-	-
09/18	1,088	1,088	1,073	1,083	-0.46%	3,700	-	+5.76%	-	-
09/17	1,072	1,088	1,072	1,088	+1.4%	2,000	-	+6.88%	-	-
09/16	1,080	1,080	1,073	1,073	-0.92%	2,300	-	+5.92%	-	-
09/15	1,075	1,083	1,071	1,083	+0.74%	2,100	-	+7.55%	-	-
09/14	1,070	1,084	1,070	1,075	+0.66%	2,500	-	+7.29%	-	-
09/11	1,049	1,068	1,048	1,068	+1.71%	4,900	-	+7.23%	-	-
09/10	1,057	1,057	1,047	1,050	-0.85%	1,500	-	+5.95%	-	-
09/09	1,057	1,059	1,046	1,059	+1.34%	2,800	-	+7.29%	-	-
09/08	1,048	1,049	1,045	1,045	-0.29%	1,500	-	+6.42%	-	-
09/07	1,038	1,054	1,030	1,048	+0.77%	10,600	-	+7.16%	-	-
09/04	1,044	1,056	976	1,040	-0.67%	8,000	-	+6.78%	-	-
09/03	1,052	1,055	1,046	1,047	-0.66%	4,300	-	+7.94%	-	-
09/02	1,060	1,062	1,051	1,054	-0.38%	4,900	-	+9.11%	-	-
09/01	1,053	1,060	1,043	1,058	+0.76%	7,500	-	+10.09%	-	-
08/31	1,028	1,050	1,025	1,050	+2.24%	11,700	-	+9.72%	-	-
08/28	1,006	1,027	999	1,027	+2.8%	10,300	-	+7.76%	-	-
08/27	984	999	974	999	+2.25%	8,400	-	+5.27%	-	-
08/26	981	984	975	977	+1.03%	1,100	-	+3.06%	-	-
08/25	990	990	959	967	-2.13%	7,100	-	+2.22%	-	-
08/24	959	989	959	988	+4.22%	11,100	-	+4.66%	-	-
08/21	948	952	948	948	0%	1,800	-	+0.64%	-	-
08/20	946	958	946	948	+0.53%	4,800	-	+0.74%	-	-
08/19	943	946	943	943	+0.11%	1,600	-	+0.32%	-	-
08/18	941	944	941	942	+0.11%	1,600	-	+0.32%	-	-
08/17	945	945	941	941	-0.32%	3,100	-	+0.21%	-	-
08/14	946	948	941	944	+0.43%	5,100	-	+0.64%	-	-
08/13	943	948	940	940	-0.11%	4,600	-	+0.32%	-	-
08/12	943	943	939	941	-0.21%	1,100	-	+0.53%	-	-
08/10	944	944	937	943	+0.86%	2,700	-	+0.86%	-	-
08/07	943	944	935	935	-0.53%	8,000	-	+0.21%	-	-
08/06	943	944	940	940	-0.21%	700	-	+0.86%	-	-
08/05	942	946	942	942	+0.11%	2,300	-	+1.4%	-	-
08/04	945	946	941	941	-0.32%	3,600	-	+1.51%	-	-
08/03	945	952	932	944	0%	6,600	-	+2.05%	-	-
07/31	950	951	944	944	0%	3,300	-	+2.39%	-	-
07/30	946	946	941	944	-0.21%	1,400	-	+2.61%	-	-
07/29	941	954	941	946	+0.53%	7,400	-	+3.16%	-	-
07/28	950	950	941	941	-0.32%	2,300	-	+3.07%	-	-
07/27	945	950	941	944	0%	1,600	-	+3.74%	-	-
07/24	941	950	941	944	-0.74%	1,500	-	+3.96%	-	-
07/23	946	951	943	951	-0.11%	2,200	-	+5.08%	-	-
07/22	956	956	947	952	+1.6%	5,000	-	+5.66%	-	-
07/21	929	937	917	937	+1.3%	3,300	-	+4.34%	-	-
07/17	924	938	924	925	-0.54%	1,300	-	+3.35%	-	-
07/16	937	940	930	930	0%	6,000	-	+4.03%	-	-
07/15	925	940	925	930	+0.76%	4,300	-	+4.26%	-	-
07/14	923	923	923	923	+0.22%	700	-	+3.71%	-	-
07/13	927	945	921	921	-0.65%	3,700	-	+3.72%	-	-
07/10	922	937	917	927	-0.32%	2,300	-	+4.51%	-	-
07/09	920	932	920	930	+1.53%	1,700	-	+5.08%	-	-
07/08	912	916	910	916	+0.55%	1,500	-	+3.62%	-	-
07/07	911	914	911	911	-0.11%	900	-	+3.29%	-	-
07/06	902	912	902	912	+1.56%	2,900	-	+3.52%	-	-
07/03	898	905	898	898	0%	3,700	-	+1.93%	-	-
07/02	890	898	887	898	+1.81%	3,400	-	+1.93%	-	-
07/01	882	882	882	882	-0.34%	500	-	+0.11%	-	-
06/30	884	885	884	885	-0.23%	500	-	+0.34%	-	-
06/29	884	890	877	887	+0.45%	2,700	-	+0.57%	-	-
06/26	873	883	865	883	+1.26%	3,300	-	0%	-	-
06/25	873	874	860	872	-0.11%	3,200	-	-1.25%	-	-
06/24	862	873	858	873	+1.63%	3,600	-	-1.24%	-	-
06/23	869	871	856	859	-1.26%	7,400	-	-2.94%	-	-
06/22	888	888	870	870	-0.34%	1,500	-	-1.92%	-	-
06/19	870	893	870	873	0%	3,700	-	-1.69%	-	-
06/18	866	874	858	873	+0.92%	5,900	-	-1.8%	-	-
06/17	867	875	865	865	-0.12%	3,100	-	-2.81%	-	-
06/16	875	877	865	866	-1.25%	6,600	-	-2.81%	-	-
06/15	892	892	869	877	-0.68%	9,100	-	-1.79%	-	-
06/12	887	892	883	883	-0.23%	1,900	-	-1.23%	-	-
06/11	883	885	878	885	+0.57%	1,500	-	-1.12%	-	-
06/10	882	888	872	880	-0.45%	2,400	-	-1.79%	-	-
06/09	883	885	880	884	+0.34%	3,600	-	-1.56%	-	-
06/08	882	887	881	881	-0.45%	4,600	-	-2%	-	-
06/05	895	895	883	885	-0.78%	2,100	-	-1.78%	-	-
06/04	884	892	883	892	+0.9%	1,800	-	-1.11%	-	-
06/03	890	890	884	884	-0.67%	3,800	-	-2.1%	-	-
06/02	892	893	890	890	-1.11%	1,700	-	-1.55%	-	-
06/01	895	900	892	900	-0.33%	1,700	-	-0.55%	-	-
05/29	899	903	899	903	0%	700	-	-0.22%	-	-
05/28	893	903	889	903	+1.12%	3,400	-	-0.33%	-	-
05/27	895	900	893	893	-0.22%	3,700	-	-1.43%	-	-
05/26	895	907	894	895	-1.43%	2,800	-	-1.21%	-	-
05/25	907	910	899	908	+1.79%	2,100	-	+0.22%	-	-
05/22	896	907	892	892	-0.34%	1,900	-	-1.65%	-	-
05/21	894	910	891	895	+0.56%	2,000	-	-1.54%	-	-
05/20	910	913	890	890	-2.2%	1,500	-	-2.2%	-	-
05/19	903	910	892	910	+2.36%	3,200	-	-0.33%	-	-
05/18	900	900	885	889	-1.22%	2,400	-	-2.74%	-	-
05/15	900	901	900	900	-0.11%	500	-	-1.75%	-	-
05/14	896	901	895	901	+0.11%	2,800	-	-1.85%	-	-
05/13	902	902	900	900	-0.33%	2,100	-	-2.07%	-	-
05/12	905	911	903	903	-0.66%	1,400	-	-1.85%	-	-
05/11	910	913	903	909	-0.55%	1,900	-	-1.3%	-	-
05/08	917	917	911	914	+0.33%	900	-	-0.87%	-	-
05/07	918	918	911	911	-1.94%	2,300	-	-1.3%	-	-
05/01	917	943	908	929	+2.09%	5,000	-	+0.65%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2020年 11月期	3,625 11/27	2,451 11/30	1,034,700 11/27	72億1955万	48億8141万	49億929万 11/30
2021年 11月期	2,580 12/2	808 11/30 11/29	428,800 12/1	51億3832万	16億6609万	16億6609万 11/30
2022年 11月期	1,119 5/27	501 3/10	1,376,600 5/27	23億5437万	10億3326万	13億2210万 11/30
2023年 11月期	1,146 2/21	542 12/29 12/28	1,520,800 2/21	24億1737万	11億4318万	13億7370万 11/30
2024年 11月期	825 1/26	561 12/25	617,900 1/26	17億4025万	11億8337万	13億9257万 11/29
2025年 11月期	1,299 11/26	652 4/7	348,700 9/2	27億5829万	13億8002万	21億7779万 11/28
最新	1,082 2026/9/29		4,000	23億509万

MIT HD（4016）の時価総額の推移

2026/05/01～2026/09/29

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート