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
09/18	1,918	1,993	1,918	1,950	+3.83%	114,400	-	+6.79%	-	-
09/17	1,935	1,935	1,862	1,878	-1.88%	49,800	-	+3.19%	-	-
09/16	1,805	1,914	1,787	1,914	+7.11%	74,800	-	+5.51%	-	-
09/15	1,771	1,806	1,746	1,787	+0.9%	41,000	-	-1%	-	-
09/14	1,762	1,796	1,731	1,771	-3.59%	84,100	-	-1.72%	-	-
09/11	1,871	1,871	1,791	1,837	-5.84%	97,100	-	+2.23%	-	-
09/10	1,790	1,965	1,785	1,951	+7.55%	194,900	-	+9.12%	-	-
09/09	1,845	1,941	1,755	1,814	-2.47%	228,600	-	+2.02%	-	-
09/08	1,870	1,886	1,731	1,860	-1.48%	321,700	-	+5.14%	-	-
09/07	1,886	1,950	1,864	1,888	+2.28%	107,600	-	+7.39%	-	-
09/04	1,854	1,883	1,845	1,846	-0.7%	39,400	-	+5.79%	-	-
09/03	1,908	1,914	1,850	1,859	-0.85%	31,700	-	+7.39%	-	-
09/02	1,866	1,911	1,844	1,875	-1.42%	38,500	-	+9.2%	-	-
09/01	1,906	1,932	1,863	1,902	-0.42%	32,900	-	+11.55%	-	-
08/31	1,820	1,922	1,800	1,910	+1.54%	64,800	-	+12.62%	-	-
08/28	1,850	1,945	1,850	1,881	+1.24%	75,400	-	+11.5%	-	-
08/27	1,763	1,892	1,763	1,858	+6.17%	119,700	-	+10.6%	-	-
08/26	1,765	1,774	1,747	1,750	-1.3%	29,600	-	+4.73%	-	-
08/25	1,730	1,777	1,707	1,773	+2.49%	32,600	-	+6.36%	-	-
08/24	1,707	1,749	1,700	1,730	+1.35%	26,900	-	+4.15%	-	-
08/21	1,691	1,707	1,650	1,707	+0.12%	15,200	-	+2.58%	-	-
08/20	1,669	1,710	1,629	1,705	+3.65%	47,100	-	+2.16%	-	-
08/19	1,743	1,743	1,637	1,645	-7.74%	66,800	-	-1.73%	-	-
08/18	1,795	1,830	1,765	1,783	-0.22%	34,700	-	+6.07%	-	-
08/17	1,784	1,835	1,773	1,787	+0.17%	42,900	-	+6.18%	-	-
08/14	1,733	1,796	1,733	1,784	+2.94%	51,100	-	+6.32%	-	-
08/13	1,686	1,762	1,686	1,733	+2%	40,500	-	+3.52%	-	-
08/12	1,695	1,706	1,675	1,699	+0.41%	31,400	-	+1.49%	-	-
08/10	1,665	1,705	1,665	1,692	+1.99%	49,400	-	+0.77%	-	-
08/07	1,621	1,660	1,590	1,659	+2.34%	49,600	-	-1.54%	-	-
08/06	1,680	1,680	1,616	1,621	-3.63%	21,300	-	-4.08%	-	-
08/05	1,630	1,686	1,602	1,682	+4.99%	52,500	-	-1.06%	-	-
08/04	1,565	1,602	1,561	1,602	+2.1%	51,300	-	-5.88%	-	-
08/03	1,604	1,604	1,549	1,569	+0.32%	61,000	-	-8.03%	-	-
07/31	1,598	1,610	1,533	1,564	+3.71%	128,900	-	-8.75%	-	-
07/30	1,462	1,532	1,435	1,508	+0.8%	84,700	-	-12.73%	-	-
07/29	1,575	1,585	1,443	1,496	-5.44%	165,300	-	-14.07%	-	-
07/28	1,651	1,660	1,581	1,582	-6.28%	95,300	-	-10.06%	-	-
07/27	1,703	1,725	1,650	1,688	+0.24%	121,400	-	-4.95%	-	-
07/24	1,700	1,718	1,664	1,684	-1.35%	40,900	-	-5.82%	-	-
07/23	1,640	1,727	1,639	1,707	+5.05%	83,300	-	-5.22%	-	-
07/22	1,687	1,692	1,623	1,625	-1.34%	84,000	-	-10.32%	-	-
07/21	1,636	1,659	1,591	1,647	+0.73%	66,300	-	-9.75%	-	-
07/17	1,695	1,695	1,581	1,635	-8.71%	125,800	-	-11.04%	-	-
07/16	1,834	1,834	1,766	1,791	-3.14%	49,700	-	-3.14%	-	-
07/15	1,850	1,866	1,825	1,849	+2.15%	47,100	-	+0.16%	-	-
07/14	1,807	1,864	1,774	1,810	-0.66%	64,000	-	-1.68%	-	-
07/13	1,866	1,907	1,817	1,822	-0.44%	96,900	-	-0.98%	-	-
07/10	1,694	1,859	1,694	1,830	+8.93%	110,200	-	-0.05%	-	-
07/09	1,677	1,721	1,675	1,680	+0.3%	61,100	-	-7.89%	-	-
07/08	1,662	1,717	1,655	1,675	-3.85%	78,800	-	-7.97%	-	-
07/07	1,857	1,860	1,740	1,742	-4.34%	81,800	-	-4.07%	-	-
07/06	1,835	1,868	1,775	1,821	-0.71%	77,500	-	+0.72%	-	-
07/03	1,812	1,843	1,750	1,834	+2.06%	67,200	-	+1.83%	-	-
07/02	1,757	1,822	1,722	1,797	-3.65%	120,800	-	+0.28%	-	-
07/01	1,751	1,884	1,744	1,865	+8.3%	111,900	-	+4.83%	-	-
06/30	1,714	1,734	1,656	1,722	+0.76%	65,300	-	-2.16%	-	-
06/29	1,786	1,786	1,643	1,709	-3.01%	97,800	-	-2.12%	-	-
06/26	1,852	1,873	1,730	1,762	-7.75%	89,900	-	+1.73%	-	-
06/25	1,925	1,954	1,900	1,910	+3.52%	56,100	-	+11.37%	-	-
06/24	1,923	1,961	1,816	1,845	-5.04%	126,900	-	+9.11%	-	-
06/23	1,986	2,036	1,943	1,943	-2.61%	90,500	-	+16.28%	-	-
06/22	2,000	2,059	1,987	1,995	-0.25%	95,300	-	+20.98%	-	-
06/19	2,010	2,045	1,987	2,000	-0.99%	86,300	-	+23.08%	-	-
06/18	2,012	2,093	2,001	2,020	+1.97%	113,500	-	+26.25%	-	-
06/17	1,910	1,995	1,903	1,981	+2.75%	91,800	-	+25.7%	-	-
06/16	1,990	2,057	1,921	1,928	-3.12%	209,600	-	+24.23%	-	-
06/15	1,950	2,013	1,886	1,990	+4.57%	333,000	-	+29.9%	-	-
06/12	1,798	1,903	1,798	1,903	+10.77%	234,800	-	+26.03%	-	-
06/11	1,696	1,743	1,626	1,718	-0.41%	145,100	-	+15.38%	-	-
06/10	1,709	1,819	1,661	1,725	-3.58%	202,100	-	+17.03%	-	-
06/09	1,640	1,789	1,598	1,789	+11.67%	247,000	-	+22.87%	-	-
06/08	1,600	1,638	1,460	1,602	-2.67%	230,500	-	+11.48%	-	-
06/05	1,586	1,657	1,586	1,646	+4.71%	99,400	-	+15.67%	-	-
06/04	1,600	1,631	1,571	1,572	-0.82%	107,900	-	+11.65%	-	-
06/03	1,561	1,640	1,512	1,585	+2.26%	155,100	-	+13.62%	-	-
06/02	1,652	1,659	1,481	1,550	-4.97%	172,100	-	+12.08%	-	-
06/01	1,604	1,650	1,523	1,631	+1.12%	258,900	-	+18.96%	-	-
05/29	1,527	1,620	1,486	1,613	+9.73%	251,300	-	+19.04%	-	-
05/28	1,400	1,470	1,368	1,470	+5.45%	89,200	-	+9.78%	-	-
05/27	1,384	1,401	1,366	1,394	+1.38%	39,700	-	+4.97%	-	-
05/26	1,345	1,393	1,325	1,375	+2.23%	50,100	-	+4.09%	-	-
05/25	1,341	1,364	1,329	1,345	+0.3%	29,800	-	+2.44%	-	-
05/22	1,344	1,347	1,323	1,341	+1.21%	29,800	-	+2.6%	-	-
05/21	1,351	1,363	1,322	1,325	-0.6%	37,500	-	+2%	-	-
05/20	1,402	1,402	1,319	1,333	-4.38%	31,200	-	+3.09%	-	-
05/19	1,407	1,417	1,367	1,394	-0.78%	20,100	-	+8.4%	-	-
05/18	1,376	1,441	1,376	1,405	+2.03%	21,300	-	+9.94%	-	-
05/15	1,410	1,415	1,374	1,377	-1.99%	27,000	-	+8.6%	-	-
05/14	1,387	1,442	1,384	1,405	+0.86%	32,400	-	+11.51%	-	-
05/13	1,399	1,415	1,381	1,393	-1.07%	22,600	-	+11.35%	-	-
05/12	1,456	1,466	1,399	1,408	-3.3%	60,500	-	+13.37%	-	-
05/11	1,456	1,478	1,428	1,456	+6.59%	112,600	-	+18.18%	-	-
05/08	1,341	1,370	1,325	1,366	+1.49%	55,800	-	+12.24%	-	-
05/07	1,321	1,377	1,319	1,346	+4.83%	68,400	-	+11.42%	-	-
05/01	1,292	1,300	1,268	1,284	-1.08%	34,100	-	+7%	-	-
04/30	1,256	1,333	1,238	1,298	+2.61%	65,500	-	+8.53%	-	-
04/28	1,268	1,310	1,255	1,265	+0.32%	40,000	-	+6.21%	-	-
04/27	1,289	1,300	1,253	1,261	-0.08%	59,300	-	+6.14%	-	-
04/24	1,280	1,280	1,234	1,262	-1.41%	56,000	-	+6.77%	-	-

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
2012年 1月期	1,133 1/26	950 11/18	76,200 1/27	114億6596万	96億1400万	+14.86% 2/27	-2.84% 2/7
2013年 1月期	1,890 1/21	1,045 2/7	277,500 12/27	191億2680万	105億7540万	+12.21% 11/7	-15.41% 5/28
2014年 1月期	2,400 5/14	1,400 8/30	172,900 6/28	242億8800万	141億6800万	+19.59% 5/14	-16.44% 6/26
2015年 1月期	1,948 7/16	1,345 3/20	95,300 6/10	197億1376万	136億1140万	+9.31% 6/17	-15.01% 10/17
2016年 1月期	1,650 2/6	911 1/29	87,500 3/10	166億9800万	92億1932万	+8.68% 10/9	-18.43% 8/25
2017年 1月期	1,072 1/5	680 6/24	141,300 11/28	108億4864万	68億8160万	+25.89% 11/29	-10.11% 6/24
2018年 1月期	2,600 1/23	880 2/27	592,400 1/22	2459億2558万	89億560万	+30.46% 8/29	-14.01% 2/14
2019年 1月期	2,303 2/2	808 12/25	1,058,100 8/29	2178億3331万	764億2610万	+23.82% 8/29	-21% 3/23
2020年 1月期	1,605 10/29	1,004 6/4	880,200 2/27	162億4260万	101億6048万	+14.02% 7/25	-25.32% 3/9
2021年 1月期	1,368 1/14	722 3/23	171,600 12/9	138億4416万	73億664万	+15.4% 9/18	-28.69% 3/13
2022年 1月期	2,077 9/10	1,112 2/1	1,563,500 9/10	210億1924万	112億5344万	+35.89% 9/10	-15.77% 1/28
2023年 1月期	2,280 6/10	1,342 3/8	2,853,500 9/9	230億7360万	135億8104万	+23.6% 6/10	-14.31% 12/23
2024年 1月期	1,757 5/26	1,330 10/31	787,100 3/9	177億8084万	134億5960万	+10.48% 3/6	-6.96% 8/16
2025年 1月期	1,728 3/8	1,022 8/5	346,500 3/11	174億8736万	103億4264万	+10.59% 9/27	-25.83% 8/5
2026年 1月期	1,390 1/19	942 4/7	222,600 9/5	140億6680万	95億3304万	+11.47% 12/9	-22.03% 4/7
最新	1,950 2026/9/18		114,400	177億6450万		+6.79% 1,826

年間値上がり率

2012/12/28 vs 2011/12/30: 57%（1.57倍）
2013/12/30 vs 2012/12/28: -3%（0.97倍）
2014/12/30 vs 2013/12/30: 8%（1.08倍）
2015/12/30 vs 2014/12/30: -37%（0.63倍）
2016/12/30 vs 2015/12/30: -6%（0.94倍）
2017/12/29 vs 2016/12/30: 87%（1.87倍）
2018/12/28 vs 2017/12/29: -52%（0.48倍）
2019/12/30 vs 2018/12/28: 55%（1.55倍）
2020/12/30 vs 2019/12/30: -21%（0.79倍）
2021/12/30 vs 2020/12/30: 75%（1.75倍）
2022/12/30 vs 2021/12/30: -26%（0.74倍）
2023/12/29 vs 2022/12/30: 0%（1倍）
2024/12/30 vs 2023/12/29: -8%（0.92倍）
2025/12/30 vs 2024/12/30: 0%（1倍）
2026/09/18 vs 2025/12/30: 49%（1.49倍）
過去安値 680円（2016/06/24）: 187%（2.87倍）
1,950円（9/18）

ミライアル（4238）の株価チャート

株価

9/18

乖離率

2026/04/24～2026/09/18

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート