- 4595
- 2026/09/25
- 時価
- 332億円
- PER 予
- 10.32倍
- 2015年以降
- 2.16-92.22倍
（2015-2025年） - PBR
- 1.79倍
- 2015年以降
- 1.18-10.46倍
（2015-2025年） - 配当 予
- 5.73%
- ROE 予
- 17.35%
- ROA 予
- 15.34%
- 資料
- Link
- CSV,JSON
ミズホメディー（4595）の時価総額の推移
- 2015年12月30日
- 43億4367万
- 2016年12月30日
- 54億6741万
- 2017年12月29日
- 191億700万
- 2018年12月28日
- 172億3955万
- 2019年12月30日
- 267億6407万
- 2020年12月30日
- 122億4861万
- 2021年12月30日
- 224億5870万
- 2022年12月30日
- 357億1666万
- 2023年12月29日
- 299億660万
- 2024年12月30日
- 285億9206万
- 2025年12月30日
- 324億7794万
2026/04/28～2026/09/25
株価＆時価総額の推移
| 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 | ||||||||||
| 09/25 | 1,750 | 1,751 | 1,736 | 1,745 | +0.29% | 90,000 | - | +1.28% | - | - |
| 09/24 | 1,745 | 1,748 | 1,732 | 1,740 | -0.29% | 34,500 | - | +1.1% | - | - |
| 09/18 | 1,734 | 1,745 | 1,731 | 1,745 | +0.46% | 48,300 | - | +1.51% | - | - |
| 09/17 | 1,715 | 1,737 | 1,715 | 1,737 | +1.28% | 70,400 | - | +1.11% | - | - |
| 09/16 | 1,722 | 1,725 | 1,714 | 1,715 | -0.17% | 39,800 | - | -0.12% | - | - |
| 09/15 | 1,710 | 1,718 | 1,706 | 1,718 | +0.47% | 55,800 | - | +0.12% | - | - |
| 09/14 | 1,699 | 1,710 | 1,692 | 1,710 | +1.18% | 30,300 | - | -0.35% | - | - |
| 09/11 | 1,694 | 1,697 | 1,685 | 1,690 | -0.76% | 52,100 | - | -1.46% | - | - |
| 09/10 | 1,690 | 1,703 | 1,683 | 1,703 | +0.18% | 74,200 | - | -0.64% | - | - |
| 09/09 | 1,708 | 1,708 | 1,692 | 1,700 | -0.47% | 79,900 | - | -0.7% | - | - |
| 09/08 | 1,711 | 1,712 | 1,701 | 1,708 | -0.18% | 58,600 | - | -0.12% | - | - |
| 09/07 | 1,711 | 1,718 | 1,708 | 1,711 | 0% | 47,200 | - | +0.18% | - | - |
| 09/04 | 1,720 | 1,720 | 1,709 | 1,711 | -0.23% | 49,300 | - | +0.23% | - | - |
| 09/03 | 1,726 | 1,731 | 1,715 | 1,715 | -0.46% | 61,200 | - | +0.53% | - | - |
| 09/02 | 1,746 | 1,750 | 1,723 | 1,723 | -1.77% | 77,100 | - | +1.06% | - | - |
| 09/01 | 1,750 | 1,758 | 1,740 | 1,754 | +0.23% | 67,500 | - | +2.99% | - | - |
| 08/31 | 1,740 | 1,760 | 1,734 | 1,750 | +0.52% | 119,400 | - | +2.94% | - | - |
| 08/28 | 1,733 | 1,745 | 1,730 | 1,741 | +0.64% | 88,700 | - | +2.65% | - | - |
| 08/27 | 1,741 | 1,742 | 1,718 | 1,730 | -0.17% | 125,000 | - | +2.25% | - | - |
| 08/26 | 1,734 | 1,746 | 1,727 | 1,733 | -0.06% | 108,600 | - | +2.54% | - | - |
| 08/25 | 1,733 | 1,738 | 1,726 | 1,734 | +0.06% | 91,900 | - | +2.79% | - | - |
| 08/24 | 1,723 | 1,738 | 1,720 | 1,733 | +0.7% | 89,100 | - | +2.91% | - | - |
| 08/21 | 1,711 | 1,724 | 1,709 | 1,721 | +0.58% | 96,600 | - | +2.38% | - | - |
| 08/20 | 1,700 | 1,713 | 1,698 | 1,711 | +1.3% | 125,900 | - | +1.91% | - | - |
| 08/19 | 1,695 | 1,702 | 1,686 | 1,689 | -0.35% | 71,400 | - | +0.72% | - | - |
| 08/18 | 1,703 | 1,704 | 1,688 | 1,695 | -0.76% | 99,400 | - | +1.19% | - | - |
| 08/17 | 1,700 | 1,709 | 1,696 | 1,708 | +0.41% | 83,200 | - | +2.03% | - | - |
| 08/14 | 1,715 | 1,719 | 1,697 | 1,701 | -1.05% | 109,400 | - | +1.67% | - | - |
| 08/13 | 1,697 | 1,719 | 1,690 | 1,719 | +1.54% | 134,300 | - | +2.81% | - | - |
| 08/12 | 1,707 | 1,724 | 1,678 | 1,693 | -0.82% | 161,400 | - | +1.32% | - | - |
| 08/10 | 1,690 | 1,713 | 1,684 | 1,707 | +0.77% | 97,000 | - | +2.22% | - | - |
| 08/07 | 1,663 | 1,694 | 1,663 | 1,694 | +1.93% | 126,200 | - | +1.56% | - | - |
| 08/06 | 1,651 | 1,665 | 1,648 | 1,662 | +0.67% | 112,800 | - | -0.3% | - | - |
| 08/05 | 1,665 | 1,667 | 1,648 | 1,651 | -0.66% | 91,200 | - | -0.96% | - | - |
| 08/04 | 1,665 | 1,668 | 1,657 | 1,662 | +0.42% | 45,200 | - | -0.3% | - | - |
| 08/03 | 1,670 | 1,670 | 1,647 | 1,655 | -1.31% | 99,600 | - | -0.66% | - | - |
| 07/31 | 1,689 | 1,689 | 1,670 | 1,677 | -0.3% | 57,500 | - | +0.6% | - | - |
| 07/30 | 1,698 | 1,698 | 1,681 | 1,682 | -0.71% | 71,500 | - | +0.84% | - | - |
| 07/29 | 1,673 | 1,694 | 1,672 | 1,694 | +1.07% | 75,900 | - | +1.62% | - | - |
| 07/28 | 1,673 | 1,676 | 1,662 | 1,676 | +0.3% | 61,900 | - | +0.54% | - | - |
| 07/27 | 1,660 | 1,671 | 1,660 | 1,671 | +0.84% | 88,100 | - | +0.24% | - | - |
| 07/24 | 1,650 | 1,658 | 1,647 | 1,657 | +0.55% | 42,600 | - | -0.6% | - | - |
| 07/23 | 1,660 | 1,660 | 1,646 | 1,648 | -1.2% | 114,100 | - | -1.2% | - | - |
| 07/22 | 1,674 | 1,674 | 1,659 | 1,668 | +0.06% | 54,500 | - | -0.06% | - | - |
| 07/21 | 1,656 | 1,679 | 1,656 | 1,667 | +0.3% | 53,700 | - | -0.12% | - | - |
| 07/17 | 1,660 | 1,672 | 1,653 | 1,662 | +0.12% | 90,600 | - | -0.48% | - | - |
| 07/16 | 1,669 | 1,679 | 1,660 | 1,660 | -0.24% | 65,200 | - | -0.6% | - | - |
| 07/15 | 1,665 | 1,667 | 1,658 | 1,664 | +0.48% | 36,100 | - | -0.42% | - | - |
| 07/14 | 1,664 | 1,670 | 1,656 | 1,656 | +0.24% | 45,700 | - | -1.02% | - | - |
| 07/13 | 1,674 | 1,679 | 1,649 | 1,652 | -0.84% | 72,000 | - | -1.31% | - | - |
| 07/10 | 1,680 | 1,680 | 1,665 | 1,666 | -0.42% | 47,800 | - | -0.54% | - | - |
| 07/09 | 1,682 | 1,688 | 1,670 | 1,673 | -0.54% | 45,200 | - | -0.18% | - | - |
| 07/08 | 1,682 | 1,691 | 1,676 | 1,682 | -0.18% | 82,400 | - | +0.36% | - | - |
| 07/07 | 1,675 | 1,687 | 1,674 | 1,685 | +0.66% | 102,400 | - | +0.6% | - | - |
| 07/06 | 1,674 | 1,687 | 1,671 | 1,674 | 0% | 73,900 | - | -0.06% | - | - |
| 07/03 | 1,660 | 1,675 | 1,657 | 1,674 | +1.21% | 73,900 | - | -0.12% | - | - |
| 07/02 | 1,654 | 1,668 | 1,654 | 1,654 | -0.06% | 80,200 | - | -1.43% | - | - |
| 07/01 | 1,638 | 1,663 | 1,637 | 1,655 | +0.36% | 103,300 | - | -1.55% | - | - |
| 06/30 | 1,646 | 1,657 | 1,631 | 1,649 | +0.37% | 169,900 | - | -2.14% | - | - |
| 06/29 | 1,646 | 1,658 | 1,629 | 1,643 | -2.95% | 406,500 | - | -2.67% | - | - |
| 06/26 | 1,689 | 1,706 | 1,688 | 1,693 | +0.3% | 147,500 | - | +0.12% | - | - |
| 06/25 | 1,687 | 1,698 | 1,684 | 1,688 | +0.78% | 94,800 | - | -0.3% | - | - |
| 06/24 | 1,672 | 1,688 | 1,672 | 1,675 | 0% | 89,000 | - | -1.24% | - | - |
| 06/23 | 1,690 | 1,690 | 1,675 | 1,675 | -0.95% | 65,700 | - | -1.41% | - | - |
| 06/22 | 1,671 | 1,691 | 1,666 | 1,691 | +0.96% | 92,100 | - | -0.65% | - | - |
| 06/19 | 1,677 | 1,684 | 1,666 | 1,675 | -0.12% | 110,200 | - | -1.64% | - | - |
| 06/18 | 1,672 | 1,684 | 1,670 | 1,677 | +0.36% | 75,400 | - | -1.64% | - | - |
| 06/17 | 1,671 | 1,687 | 1,671 | 1,671 | -0.18% | 70,000 | - | -2.11% | - | - |
| 06/16 | 1,672 | 1,679 | 1,662 | 1,674 | +0.24% | 83,900 | - | -2.05% | - | - |
| 06/15 | 1,690 | 1,697 | 1,670 | 1,670 | -0.71% | 105,600 | - | -2.45% | - | - |
| 06/12 | 1,690 | 1,693 | 1,670 | 1,682 | -0.06% | 70,900 | - | -1.98% | - | - |
| 06/11 | 1,681 | 1,684 | 1,665 | 1,683 | -0.77% | 77,700 | - | -2.09% | - | - |
| 06/10 | 1,685 | 1,703 | 1,681 | 1,696 | +0.71% | 82,100 | - | -1.51% | - | - |
| 06/09 | 1,690 | 1,697 | 1,681 | 1,684 | +0.24% | 59,000 | - | -2.32% | - | - |
| 06/08 | 1,671 | 1,691 | 1,663 | 1,680 | -0.71% | 195,900 | - | -2.78% | - | - |
| 06/05 | 1,678 | 1,696 | 1,678 | 1,692 | +1.56% | 100,400 | - | -2.25% | - | - |
| 06/04 | 1,677 | 1,677 | 1,658 | 1,666 | -0.66% | 172,500 | - | -3.98% | - | - |
| 06/03 | 1,676 | 1,689 | 1,665 | 1,677 | -0.12% | 195,300 | - | -3.62% | - | - |
| 06/02 | 1,695 | 1,695 | 1,674 | 1,679 | -0.83% | 237,400 | - | -3.73% | - | - |
| 06/01 | 1,737 | 1,738 | 1,686 | 1,693 | -2.2% | 284,100 | - | -3.15% | - | - |
| 05/29 | 1,737 | 1,738 | 1,727 | 1,731 | -0.35% | 76,400 | - | -1.2% | - | - |
| 05/28 | 1,738 | 1,748 | 1,732 | 1,737 | 0% | 66,100 | - | -1.08% | - | - |
| 05/27 | 1,736 | 1,740 | 1,733 | 1,737 | -0.17% | 53,200 | - | -1.25% | - | - |
| 05/26 | 1,724 | 1,750 | 1,722 | 1,740 | +1.28% | 85,400 | - | -1.3% | - | - |
| 05/25 | 1,737 | 1,737 | 1,714 | 1,718 | -1.38% | 95,400 | - | -2.77% | - | - |
| 05/22 | 1,750 | 1,751 | 1,731 | 1,742 | -0.85% | 74,100 | - | -1.69% | - | - |
| 05/21 | 1,739 | 1,760 | 1,734 | 1,757 | +1.09% | 86,200 | - | -1.07% | - | - |
| 05/20 | 1,754 | 1,754 | 1,722 | 1,738 | -0.74% | 82,000 | - | -2.3% | - | - |
| 05/19 | 1,727 | 1,752 | 1,727 | 1,751 | +1.39% | 73,800 | - | -1.85% | - | - |
| 05/18 | 1,723 | 1,730 | 1,707 | 1,727 | +0.23% | 174,200 | - | -3.41% | - | - |
| 05/15 | 1,718 | 1,739 | 1,714 | 1,723 | +0.23% | 133,500 | - | -3.8% | - | - |
| 05/14 | 1,711 | 1,726 | 1,698 | 1,719 | -1.15% | 230,000 | - | -4.23% | - | - |
| 05/13 | 1,744 | 1,750 | 1,738 | 1,739 | +0.23% | 118,600 | - | -3.34% | - | - |
| 05/12 | 1,764 | 1,769 | 1,733 | 1,735 | -1.7% | 159,000 | - | -3.72% | - | - |
| 05/11 | 1,756 | 1,776 | 1,756 | 1,765 | +0.57% | 48,400 | - | -2.27% | - | - |
| 05/08 | 1,758 | 1,767 | 1,750 | 1,755 | -0.23% | 125,300 | - | -2.93% | - | - |
| 05/07 | 1,772 | 1,783 | 1,758 | 1,759 | -0.06% | 122,100 | - | -2.82% | - | - |
| 05/01 | 1,763 | 1,771 | 1,749 | 1,760 | -0.68% | 63,100 | - | -2.92% | - | - |
| 04/30 | 1,775 | 1,775 | 1,750 | 1,772 | -0.17% | 135,500 | - | -2.37% | - | - |
| 04/28 | 1,783 | 1,789 | 1,772 | 1,775 | -0.45% | 74,700 | - | -2.31% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2015年 12月期 | 400 3,200 12/18 | 215 1,721 12/29 | 6,837,600 854,700 12/18 | 74億6400万 | 40億1423万 | 43億4367万 12/30 |
| 2016年 12月期 | 349 2,788 6/1 | 180 1,440 2/12 | 2,741,600 342,700 1/18 | 66億3934万 | 34億2921万 | 54億6741万 12/30 |
| 2017年 12月期 | 1,068 4,270 12/25 | 269 2,150 2/7 | 3,136,800 392,100 2/17 | 203億3715万 | 51億2001万 | 191億700万 12/29 |
| 2018年 12月期 | 1,733 6,930 5/7 | 847 1,694 12/26 1,694 12/25 | 729,600 182,400 1/29 | 330億620万 | 161億3636万 | 172億3955万 12/28 |
| 2019年 12月期 | 1,600 3,200 4/2 | 853 1,705 1/4 | 487,400 243,700 5/15 | 304億8192万 | 162億4114万 | 267億6407万 12/30 |
| 2020年 12月期 | 1,481 2,962 2/3 | 512 1,024 3/19 | 2,152,600 1,076,300 8/17 | 282億1482万 | 97億5421万 | 122億4861万 12/30 |
| 2021年 12月期 | 2,083 4,165 4/26 | 628 1,255 1/4 | 3,626,200 1,813,100 5/11 | 396億7412万 | 119億5462万 | 224億5870万 12/30 |
| 2022年 12月期 | 2,138 4,275 12/20 | 887 1,774 3/9 | 1,653,600 826,800 2/10 | 407億2194万 | 168億9841万 | 357億1666万 12/30 |
| 2023年 12月期 | 1,945 3,890 12/7 | 1,005 2,010 8/10 | 1,308,800 654,400 11/10 | 370億5458万 | 191億4645万 | 299億660万 12/29 |
| 2024年 12月期 | 1,910 3,820 2/9 | 1,460 8/13 | 1,885,000 942,500 2/9 | 363億8779万 | 278億1475万 | 285億9206万 12/30 |
| 2025年 12月期 | 1,769 12/26 | 1,341 4/7 | 734,300 1/27 | 337億157万 | 255億4765万 | 324億7794万 12/30 |
| 最新 | 1,745 2026/9/25 | 90,000 | 332億4434万 | |||
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。
