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
09/15	549	564	548	561	+2.56%	243,900	-	+1.81%	-	-
09/14	529	548	526	547	+2.82%	132,700	-	-0.91%	-	-
09/11	520	538	516	532	+0.95%	99,900	-	-3.8%	-	-
09/10	526	533	521	527	-0.19%	54,500	-	-4.87%	-	-
09/09	533	539	525	528	-1.31%	78,200	-	-4.69%	-	-
09/08	551	553	534	535	-2.73%	162,500	-	-3.6%	-	-
09/07	559	561	543	550	-1.43%	123,500	-	-0.9%	-	-
09/04	539	559	537	558	+3.91%	122,900	-	+0.72%	-	-
09/03	543	555	533	537	-1.1%	148,500	-	-3.07%	-	-
09/02	535	545	531	543	0%	164,000	-	-1.81%	-	-
09/01	563	564	540	543	-3.21%	233,000	-	-1.63%	-	-
08/31	592	592	558	561	-6.81%	317,100	-	+1.81%	-	-
08/28	580	616	577	602	+4.7%	386,700	-	+9.65%	-	-
08/27	567	582	557	575	+1.41%	198,000	-	+5.12%	-	-
08/26	578	587	564	567	-1.56%	261,000	-	+3.85%	-	-
08/25	561	581	552	576	+1.77%	190,200	-	+5.49%	-	-
08/24	551	582	549	566	+4.24%	344,300	-	+3.85%	-	-
08/21	522	550	507	543	+7.1%	310,500	-	-0.37%	-	-
08/20	502	516	500	507	+1.4%	113,200	-	-7.31%	-	-
08/19	509	518	496	500	-3.66%	267,600	-	-9.09%	-	-
08/18	536	542	512	519	-2.44%	339,500	-	-6.15%	-	-
08/17	521	540	510	532	-9.98%	836,700	-	-4.14%	-	-
08/14	587	595	576	591	+0.34%	401,700	-	+6.87%	-	-
08/13	586	589	565	589	-0.67%	276,300	-	+7.48%	-	-
08/12	572	593	569	593	+3.67%	151,800	-	+9.21%	-	-
08/10	569	584	563	572	+0.53%	143,700	-	+6.52%	-	-
08/07	556	576	548	569	+2.34%	139,100	-	+6.95%	-	-
08/06	550	595	547	556	+1.83%	460,300	-	+5.7%	-	-
08/05	537	556	523	546	+1.68%	205,800	-	+5%	-	-
08/04	533	539	527	537	+0.75%	68,800	-	+4.27%	-	-
08/03	542	542	524	533	-1.84%	122,400	-	+4.72%	-	-
07/31	538	557	525	543	+0.93%	183,600	-	+7.95%	-	-
07/30	520	541	510	538	+5.08%	184,700	-	+8.25%	-	-
07/29	518	526	506	512	-1.54%	209,900	-	+4.28%	-	-
07/28	527	527	511	520	-1.33%	105,100	-	+7%	-	-
07/27	527	531	511	527	+1.74%	167,100	-	+9.56%	-	-
07/24	542	544	512	518	-6.16%	226,900	-	+9.05%	-	-
07/23	550	558	540	552	+1.28%	98,200	-	+17.2%	-	-
07/22	565	587	541	545	-2.33%	176,500	-	+17.2%	-	-
07/21	548	565	533	558	+1.82%	210,500	-	+21.57%	-	-
07/17	560	563	529	548	-3.01%	533,300	-	+20.7%	-	-
07/16	593	599	558	565	-5.68%	629,000	-	+26.12%	-	-
07/15	578	619	573	599	+3.28%	592,200	-	+35.52%	-	-
07/14	600	602	561	580	-1.69%	740,800	-	+33.64%	-	-
07/13	628	650	575	590	+4.98%	2,224,100	-	+37.85%	-	-
07/10	562	562	562	562	+16.6%	111,300	-	+33.18%	-	-
07/09	466	484	466	482	+3.43%	90,300	-	+15.59%	-	-
07/08	470	470	455	466	-0.43%	51,900	-	+12.56%	-	-
07/07	448	470	448	468	+4.46%	64,600	-	+13.32%	-	-
07/06	453	459	443	448	-0.44%	59,100	-	+8.74%	-	-
07/03	418	450	418	450	+8.7%	142,100	-	+9.22%	-	-
07/02	401	419	398	414	+3.24%	56,400	-	+0.24%	-	-
07/01	411	415	397	401	-1.47%	26,900	-	-3.37%	-	-
06/30	395	407	395	407	+3.04%	20,800	-	-2.63%	-	-
06/29	389	404	389	395	+0.77%	53,400	-	-5.95%	-	-
06/26	380	392	378	392	+2.89%	132,600	-	-7.33%	-	-
06/25	388	391	380	381	-1.55%	43,300	-	-10.77%	-	-
06/24	387	399	387	387	+0.26%	202,100	-	-10.21%	-	-
06/23	394	395	383	386	-2.03%	122,100	-	-11.26%	-	-
06/22	396	406	393	394	+0.51%	49,400	-	-10.25%	-	-
06/19	409	409	391	392	-3.21%	71,200	-	-11.71%	-	-
06/18	411	415	402	405	-1.7%	56,000	-	-9.4%	-	-
06/17	410	423	410	412	+1.73%	229,100	-	-8.65%	-	-
06/16	419	425	395	405	-1.46%	169,900	-	-10.99%	-	-
06/15	415	423	407	411	+0.98%	57,100	-	-10.26%	-	-
06/12	411	416	402	407	-0.73%	37,800	-	-11.9%	-	-
06/11	411	415	404	410	-0.97%	68,000	-	-12.02%	-	-
06/10	427	427	407	414	-1.66%	84,000	-	-11.91%	-	-
06/09	428	438	421	421	-2.32%	32,300	-	-10.99%	-	-
06/08	431	437	425	431	-1.82%	41,000	-	-9.45%	-	-
06/05	427	447	427	439	+3.54%	50,800	-	-8.35%	-	-
06/04	428	431	423	424	-0.93%	194,800	-	-12.03%	-	-
06/03	437	438	419	428	-3.6%	110,500	-	-11.75%	-	-
06/02	452	452	431	444	-1.77%	303,000	-	-9.2%	-	-
06/01	460	462	444	452	-2.38%	185,300	-	-8.13%	-	-
05/29	465	473	460	463	-0.43%	82,900	-	-6.46%	-	-
05/28	475	475	461	465	-1.69%	95,000	-	-6.63%	-	-
05/27	460	475	460	473	+2.83%	73,900	-	-5.59%	-	-
05/26	467	470	460	460	-2.34%	51,000	-	-8.37%	-	-
05/25	495	495	464	471	-5.23%	193,200	-	-6.55%	-	-
05/22	482	497	477	497	+2.47%	43,200	-	-1.78%	-	-
05/21	480	492	480	485	+1.04%	31,600	-	-4.15%	-	-
05/20	495	495	475	480	-3.03%	69,400	-	-5.33%	-	-
05/19	506	518	495	495	-1.98%	56,800	-	-2.56%	-	-
05/18	523	535	500	505	+3.06%	179,000	-	-0.79%	-	-
05/15	499	504	488	490	-1.61%	148,200	-	-3.73%	-	-
05/14	498	499	486	498	-0.4%	134,200	-	-2.35%	-	-
05/13	492	503	492	500	+1.42%	29,900	-	-2.15%	-	-
05/12	504	504	490	493	-1.99%	196,900	-	-3.52%	-	-
05/11	510	510	501	503	-0.79%	24,500	-	-1.57%	-	-
05/08	512	515	505	507	+0.6%	33,100	-	-0.78%	-	-
05/07	501	513	501	504	+1.61%	37,200	-	-1.37%	-	-
05/01	492	504	490	496	+0.81%	61,300	-	-2.94%	-	-
04/30	512	512	492	492	-4.47%	109,000	-	-3.91%	-	-
04/28	521	521	506	515	+0.78%	20,300	-	+0.39%	-	-
04/27	510	514	506	511	+0.2%	43,800	-	-0.58%	-	-
04/24	515	517	505	510	-1.35%	32,900	-	-0.58%	-	-
04/23	517	525	514	517	-0.19%	19,600	-	+0.98%	-	-
04/22	526	531	517	518	-1.89%	42,500	-	+0.97%	-	-
04/21	526	533	520	528	+0.57%	36,000	-	+2.92%	-	-

年初来

年度	株価		出来高	25日乖離
年度	高値	安値	大商い	プラス	マイナス
2025年 12月期	758 12/18	672 12/26	4,034,500 12/18	+3.2% 2/6	-7.62% 1/29
最新	561 2026/9/15		243,900	+1.81% 551

ミラティブ（472A）の株価チャート

株価

9/15

乖離率

2026/04/21～2026/09/15

株価推移

年初来

開示資料

決算

株式

チャート