ミライアル（4238）の株価チャート
株価
5/14
- 前日 (5/13)
- 1,393
- 始値
- 1,387
- 高値
- 1,442
- 安値
- 1,384
- 終値 +0.86%
- 1,405
- 出来高 +43.36%
- 32,400
乖離率
- 株価（5日）
移動平均値 - -0.07%
1,406 - 株価（25日）
移動平均値 - +11.51%
1,260 - 出来高（5日）
移動平均値 - -42.94%
56,780
2025/12/11～2026/05/14
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 | ||||||||||
| 05/14 | 1,387 | 1,442 | 1,384 | 1,405 | +0.86% | 32,400 | 142億1860万 | +11.51% | 20.94 | 0.55 |
| 05/13 | 1,399 | 1,415 | 1,381 | 1,393 | -1.07% | 22,600 | 140億9716万 | +11.35% | 20.76 | 0.55 |
| 05/12 | 1,456 | 1,466 | 1,399 | 1,408 | -3.3% | 60,500 | 142億4896万 | +13.37% | 20.99 | 0.55 |
| 05/11 | 1,456 | 1,478 | 1,428 | 1,456 | +6.59% | 112,600 | 147億3472万 | +18.18% | 21.7 | 0.57 |
| 05/08 | 1,341 | 1,370 | 1,325 | 1,366 | +1.49% | 55,800 | 138億2392万 | +12.24% | 20.36 | 0.54 |
| 05/07 | 1,321 | 1,377 | 1,319 | 1,346 | +4.83% | 68,400 | 136億2152万 | +11.42% | 20.06 | 0.53 |
| 05/01 | 1,292 | 1,300 | 1,268 | 1,284 | -1.08% | 34,100 | 129億9408万 | +7% | 19.14 | 0.5 |
| 04/30 | 1,256 | 1,333 | 1,238 | 1,298 | +2.61% | 65,500 | 131億3576万 | +8.53% | 19.35 | 0.51 |
| 04/28 | 1,268 | 1,310 | 1,255 | 1,265 | +0.32% | 40,000 | 128億180万 | +6.21% | 18.86 | 0.5 |
| 04/27 | 1,289 | 1,300 | 1,253 | 1,261 | -0.08% | 59,300 | 127億6132万 | +6.14% | 18.8 | 0.5 |
| 04/24 | 1,280 | 1,280 | 1,234 | 1,262 | -1.41% | 56,000 | 127億7144万 | +6.77% | 18.81 | 0.5 |
| 04/23 | 1,275 | 1,292 | 1,261 | 1,280 | +1.99% | 74,400 | 129億5360万 | +8.57% | 19.08 | 0.5 |
| 04/22 | 1,218 | 1,270 | 1,208 | 1,255 | +3.21% | 60,200 | 127億60万 | +6.72% | 18.71 | 0.49 |
| 04/21 | 1,224 | 1,231 | 1,201 | 1,216 | -0.9% | 34,600 | 123億592万 | +3.75% | 18.12 | 0.48 |
| 04/20 | 1,201 | 1,243 | 1,199 | 1,227 | +2.25% | 54,000 | 124億1724万 | +4.87% | 18.29 | 0.48 |
| 04/17 | 1,208 | 1,217 | 1,200 | 1,200 | -0.66% | 18,100 | 121億4400万 | +2.83% | 17.89 | 0.47 |
| 04/16 | 1,200 | 1,215 | 1,195 | 1,208 | +1.85% | 48,000 | 122億2496万 | +3.51% | 18.01 | 0.47 |
| 04/15 | 1,181 | 1,208 | 1,171 | 1,186 | +0.51% | 20,600 | 120億232万 | +1.63% | 17.68 | 0.47 |
| 04/14 | 1,180 | 1,195 | 1,172 | 1,180 | +2.61% | 14,400 | 119億4160万 | +0.94% | 17.59 | 0.46 |
| 04/13 | 1,170 | 1,180 | 1,147 | 1,150 | -1.71% | 14,100 | 116億3800万 | -1.71% | 17.14 | 0.45 |
| 04/10 | 1,168 | 1,179 | 1,165 | 1,170 | +0.52% | 15,900 | 118億4040万 | -0.51% | 17.44 | 0.46 |
| 04/09 | 1,181 | 1,181 | 1,159 | 1,164 | -1.94% | 20,100 | 117億7968万 | -1.52% | 17.35 | 0.46 |
| 04/08 | 1,197 | 1,198 | 1,174 | 1,187 | +1.63% | 61,000 | 120億1244万 | +0.17% | 17.69 | 0.47 |
| 04/07 | 1,176 | 1,181 | 1,161 | 1,168 | +0.09% | 9,300 | 118億2016万 | -1.85% | 17.41 | 0.46 |
| 04/06 | 1,178 | 1,187 | 1,159 | 1,167 | -0.93% | 14,000 | 118億1004万 | -2.42% | 17.39 | 0.46 |
| 04/03 | 1,174 | 1,190 | 1,168 | 1,178 | +1.64% | 24,300 | 119億2136万 | -2.16% | 17.56 | 0.46 |
| 04/02 | 1,177 | 1,177 | 1,140 | 1,159 | -0.09% | 36,100 | 117億2908万 | -4.29% | 17.28 | 0.46 |
| 04/01 | 1,128 | 1,160 | 1,119 | 1,160 | +6.23% | 43,800 | 117億3920万 | -4.84% | 17.29 | 0.46 |
| 03/31 | 1,146 | 1,146 | 1,074 | 1,092 | -3.11% | 160,800 | 110億5104万 | -11% | 16.28 | 0.43 |
| 03/30 | 1,145 | 1,145 | 1,124 | 1,127 | -3.01% | 31,600 | 114億524万 | -8.89% | 16.8 | 0.44 |
| 03/27 | 1,167 | 1,167 | 1,153 | 1,162 | -0.68% | 11,300 | 117億5944万 | -6.74% | 17.32 | 0.46 |
| 03/26 | 1,192 | 1,192 | 1,161 | 1,170 | -1.85% | 19,800 | 118億4040万 | -6.62% | 17.44 | 0.46 |
| 03/25 | 1,188 | 1,200 | 1,160 | 1,192 | +2.05% | 22,300 | 120億6304万 | -5.32% | 17.77 | 0.47 |
| 03/24 | 1,157 | 1,170 | 1,130 | 1,168 | +3.45% | 18,400 | 118億2016万 | -7.52% | 17.41 | 0.46 |
| 03/23 | 1,138 | 1,145 | 1,123 | 1,129 | -4% | 31,100 | 114億2548万 | -10.96% | 16.83 | 0.44 |
| 03/19 | 1,188 | 1,188 | 1,160 | 1,176 | -1.92% | 28,500 | 119億112万 | -7.76% | 17.53 | 0.46 |
| 03/18 | 1,185 | 1,205 | 1,185 | 1,199 | +3.54% | 12,800 | 121億3388万 | -6.4% | 17.87 | 0.47 |
| 03/17 | 1,183 | 1,188 | 1,158 | 1,158 | -1.11% | 13,800 | 117億1896万 | -9.88% | 17.26 | 0.46 |
| 03/16 | 1,164 | 1,174 | 1,152 | 1,171 | +0.6% | 22,800 | 118億5052万 | -9.3% | 17.45 | 0.46 |
| 03/13 | 1,175 | 1,177 | 1,156 | 1,164 | -1.61% | 34,300 | 117億7968万 | -10.25% | 17.35 | 0.46 |
| 03/12 | 1,224 | 1,224 | 1,178 | 1,183 | -3.35% | 46,300 | 119億7196万 | -9.07% | 17.63 | 0.47 |
| 03/11 | 1,236 | 1,249 | 1,219 | 1,224 | -0.89% | 21,600 | 123億8688万 | -6.21% | 18.24 | 0.48 |
| 03/10 | 1,216 | 1,243 | 1,215 | 1,235 | +3.69% | 55,300 | 124億9820万 | -5.44% | 18.41 | 0.49 |
| 03/09 | 1,241 | 1,279 | 1,170 | 1,191 | -9.22% | 100,700 | 120億5292万 | -8.88% | 17.75 | 0.47 |
| 03/06 | 1,293 | 1,312 | 1,278 | 1,312 | -0.3% | 21,200 | 132億7744万 | +0.15% | 19.56 | 0.52 |
| 03/05 | 1,262 | 1,335 | 1,262 | 1,316 | +5.62% | 24,600 | 133億1792万 | +0.46% | 19.62 | 0.52 |
| 03/04 | 1,266 | 1,295 | 1,224 | 1,246 | -3.63% | 38,500 | 126億952万 | -4.89% | 18.57 | 0.49 |
| 03/03 | 1,325 | 1,334 | 1,293 | 1,293 | -2.64% | 18,500 | 130億8516万 | -1.52% | 19.27 | 0.51 |
| 03/02 | 1,363 | 1,363 | 1,317 | 1,328 | -2.57% | 18,100 | 134億3936万 | +0.91% | 19.79 | 0.52 |
| 02/27 | 1,356 | 1,368 | 1,349 | 1,363 | +0.44% | 16,400 | 137億9356万 | +3.41% | 20.32 | 0.54 |
| 02/26 | 1,371 | 1,371 | 1,352 | 1,357 | +0.3% | 16,700 | 137億3284万 | +3.04% | 20.23 | 0.53 |
| 02/25 | 1,362 | 1,373 | 1,353 | 1,353 | -0.37% | 9,600 | 136億9236万 | +2.81% | 20.17 | 0.53 |
| 02/24 | 1,362 | 1,375 | 1,340 | 1,358 | +0.07% | 27,500 | 137億4296万 | +3.11% | 20.24 | 0.53 |
| 02/20 | 1,339 | 1,360 | 1,336 | 1,357 | +0.59% | 27,000 | 137億3284万 | +3.04% | 20.23 | 0.53 |
| 02/19 | 1,365 | 1,365 | 1,338 | 1,349 | +0.6% | 42,100 | 136億5188万 | +2.27% | 20.11 | 0.53 |
| 02/18 | 1,301 | 1,343 | 1,301 | 1,341 | +2.68% | 27,000 | 135億7092万 | +1.59% | 19.99 | 0.53 |
| 02/17 | 1,305 | 1,312 | 1,293 | 1,306 | +0.85% | 13,700 | 132億1672万 | -1.14% | 19.47 | 0.51 |
| 02/16 | 1,286 | 1,297 | 1,280 | 1,295 | +0.62% | 12,300 | 131億540万 | -2.04% | 19.3 | 0.51 |
| 02/13 | 1,306 | 1,306 | 1,268 | 1,287 | -2.05% | 25,500 | 130億2444万 | -2.87% | 19.18 | 0.51 |
| 02/12 | 1,331 | 1,337 | 1,314 | 1,314 | -1.28% | 17,000 | 132億9768万 | -1.05% | 19.59 | 0.52 |
| 02/10 | 1,298 | 1,339 | 1,298 | 1,331 | +3.5% | 33,200 | 134億6972万 | +0.15% | 19.84 | 0.52 |
| 02/09 | 1,330 | 1,332 | 1,284 | 1,286 | -1.83% | 45,900 | 130億1432万 | -3.24% | 19.17 | 0.51 |
| 02/06 | 1,320 | 1,320 | 1,299 | 1,310 | -0.98% | 14,200 | 132億5720万 | -1.5% | 19.53 | 0.52 |
| 02/05 | 1,285 | 1,323 | 1,274 | 1,323 | +4.09% | 41,800 | 133億8876万 | -0.6% | 19.72 | 0.52 |
| 02/04 | 1,288 | 1,288 | 1,268 | 1,271 | -1.32% | 9,900 | 128億6252万 | -4.51% | 18.94 | 0.5 |
| 02/03 | 1,255 | 1,292 | 1,245 | 1,288 | +4.8% | 26,300 | 130億3456万 | -3.45% | 19.2 | 0.51 |
| 02/02 | 1,273 | 1,278 | 1,227 | 1,229 | -3.83% | 46,200 | 124億3748万 | -7.94% | 18.32 | 0.48 |
| 01/30 | 1,263 | 1,281 | 1,255 | 1,278 | +1.19% | 25,400 | 129億3336万 | -4.56% | 19.05 | 0.5 |
| 01/29 | 1,275 | 1,275 | 1,256 | 1,263 | -3.14% | 45,200 | 127億8156万 | -5.68% | 18.83 | 0.5 |
| 01/28 | 1,316 | 1,322 | 1,295 | 1,304 | -1.44% | 31,400 | 131億9648万 | -2.61% | 19.44 | 0.51 |
| 01/27 | 1,325 | 1,325 | 1,287 | 1,323 | -0.53% | 36,700 | 133億8876万 | -1.12% | 19.72 | 0.52 |
| 01/26 | 1,350 | 1,350 | 1,319 | 1,330 | -2.42% | 43,200 | 134億5960万 | -0.52% | 19.82 | 0.52 |
| 01/23 | 1,385 | 1,385 | 1,362 | 1,363 | -0.66% | 15,900 | 137億9356万 | +2.02% | 20.32 | 0.54 |
| 01/22 | 1,351 | 1,381 | 1,349 | 1,372 | +2.39% | 29,800 | 138億8464万 | +2.85% | 20.45 | 0.54 |
| 01/21 | 1,324 | 1,342 | 1,318 | 1,340 | 0% | 11,300 | 135億6080万 | +0.75% | 19.97 | 0.53 |
| 01/20 | 1,365 | 1,365 | 1,340 | 1,340 | -1.83% | 18,700 | 135億6080万 | +0.98% | 19.97 | 0.53 |
| 01/19 | 1,373 | 1,390 | 1,355 | 1,365 | -0.44% | 50,300 | 138億1380万 | +3.1% | 20.35 | 0.54 |
| 01/16 | 1,388 | 1,388 | 1,370 | 1,371 | -1.22% | 25,500 | 138億7452万 | +3.71% | 20.44 | 0.54 |
| 01/15 | 1,380 | 1,389 | 1,369 | 1,388 | +0.36% | 19,100 | 140億4656万 | +5.23% | 20.69 | 0.55 |
| 01/14 | 1,360 | 1,389 | 1,360 | 1,383 | +1.84% | 24,500 | 139億9596万 | +5.57% | 20.61 | 0.54 |
| 01/13 | 1,358 | 1,358 | 1,345 | 1,358 | +0.89% | 9,400 | 137億4296万 | +4.3% | 20.24 | 0.53 |
| 01/09 | 1,351 | 1,364 | 1,345 | 1,346 | -0.37% | 11,200 | 136億2152万 | +4.02% | 20.06 | 0.53 |
| 01/08 | 1,371 | 1,379 | 1,345 | 1,351 | -1.46% | 21,600 | 136億7212万 | +5.05% | 20.14 | 0.53 |
| 01/07 | 1,350 | 1,379 | 1,350 | 1,371 | +1.93% | 24,600 | 138億7452万 | +7.28% | 20.44 | 0.54 |
| 01/06 | 1,338 | 1,348 | 1,321 | 1,345 | +0.9% | 19,100 | 136億1140万 | +5.91% | 20.05 | 0.53 |
| 01/05 | 1,320 | 1,344 | 1,313 | 1,333 | +1.6% | 29,100 | 134億8996万 | +5.54% | 19.87 | 0.52 |
| 2025 | ||||||||||
| 12/30 | 1,320 | 1,328 | 1,312 | 1,312 | -0.61% | 41,800 | 132億7744万 | +4.46% | 19.56 | 0.52 |
| 12/29 | 1,328 | 1,337 | 1,314 | 1,320 | -0.53% | 18,700 | 133億5840万 | +5.68% | 19.67 | 0.52 |
| 12/26 | 1,346 | 1,348 | 1,327 | 1,327 | -1.41% | 16,300 | 134億2924万 | +6.76% | 19.78 | 0.52 |
| 12/25 | 1,330 | 1,354 | 1,322 | 1,346 | +1.82% | 14,500 | 136億2152万 | +8.9% | 20.06 | 0.53 |
| 12/24 | 1,316 | 1,327 | 1,308 | 1,322 | -0.08% | 20,800 | 133億7864万 | +7.74% | 19.7 | 0.52 |
| 12/23 | 1,294 | 1,323 | 1,283 | 1,323 | +2.96% | 31,700 | 133億8876万 | +8.44% | 19.72 | 0.52 |
| 12/22 | 1,270 | 1,300 | 1,262 | 1,285 | +1.5% | 23,400 | 130億420万 | +5.85% | 19.15 | 0.51 |
| 12/19 | 1,272 | 1,273 | 1,260 | 1,266 | -0.47% | 14,400 | 128億1192万 | +4.63% | 18.87 | 0.5 |
| 12/18 | 1,285 | 1,289 | 1,270 | 1,272 | -1.85% | 17,400 | 128億7264万 | +5.47% | 18.96 | 0.5 |
| 12/17 | 1,298 | 1,305 | 1,282 | 1,296 | -0.31% | 16,100 | 131億1552万 | +7.73% | 19.32 | 0.51 |
| 12/16 | 1,320 | 1,321 | 1,298 | 1,300 | -1.07% | 12,400 | 131億5600万 | +8.51% | 19.38 | 0.51 |
| 12/15 | 1,272 | 1,314 | 1,272 | 1,314 | +3.96% | 27,400 | 132億9768万 | +10.14% | 19.59 | 0.52 |
| 12/12 | 1,253 | 1,280 | 1,243 | 1,264 | -1.02% | 24,400 | 127億9168万 | +6.49% | 18.84 | 0.5 |
| 12/11 | 1,272 | 1,291 | 1,254 | 1,277 | +0.39% | 48,500 | 129億2324万 | +7.95% | 19.03 | 0.5 |
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 | |
| 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 | 1,405 2026/5/14 | 32,400 | 142億1860万 | +11.51% 1,260 | |||
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）
- 2026/05/14 vs 2025/12/30
- 7%（1.07倍）
- 過去安値
680円（2016/06/24） - 107%（2.07倍）
1,405円（5/14）
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。
