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	1,050	1,084	1,044	1,052	-0.66%	229,300	-	+9.13%	-	-
09/24	1,010	1,062	1,007	1,059	+6.43%	408,400	-	+10.2%	-	-
09/18	987	1,009	984	995	+1.43%	294,000	-	+3.97%	-	-
09/17	950	983	934	981	+4.36%	174,200	-	+2.62%	-	-
09/16	898	940	896	940	+4.68%	171,400	-	-1.67%	-	-
09/15	888	920	885	898	-1.97%	168,100	-	-6.07%	-	-
09/14	900	916	872	916	-2.86%	288,500	-	-4.18%	-	-
09/11	937	973	928	943	-4.46%	259,600	-	-1.15%	-	-
09/10	964	987	934	987	+0.82%	187,600	-	+3.68%	-	-
09/09	959	994	955	979	+2.51%	189,900	-	+3.16%	-	-
09/08	985	1,014	953	955	-3.83%	324,500	-	+1.27%	-	-
09/07	951	995	943	993	+7.47%	237,300	-	+6.09%	-	-
09/04	910	934	910	924	+1.43%	147,400	-	-0.32%	-	-
09/03	940	950	904	911	-1.51%	172,000	-	-0.76%	-	-
09/02	968	968	924	925	-6.57%	218,300	-	+1.65%	-	-
09/01	1,000	1,006	981	990	-2.17%	185,200	-	+9.76%	-	-
08/31	965	1,012	940	1,012	+3.27%	180,000	-	+13.07%	-	-
08/28	987	1,008	975	980	+0.51%	193,600	-	+10.48%	-	-
08/27	990	1,002	957	975	-0.61%	178,000	-	+10.54%	-	-
08/26	975	989	961	981	+0.1%	152,400	-	+11.86%	-	-
08/25	932	983	929	980	+4.26%	252,300	-	+12.39%	-	-
08/24	979	979	932	940	-0.11%	176,800	-	+8.67%	-	-
08/21	945	955	914	941	+0.21%	127,000	-	+9.04%	-	-
08/20	922	944	903	939	+3.53%	186,500	-	+8.93%	-	-
08/19	937	938	899	907	-7.83%	242,000	-	+5.47%	-	-
08/18	959	1,009	959	984	+2.39%	294,500	-	+14.29%	-	-
08/17	973	990	943	961	-0.31%	300,700	-	+11.74%	-	-
08/14	995	1,043	964	964	-0.92%	281,800	-	+12.35%	-	-
08/13	937	988	935	973	+3.95%	211,400	-	+13.67%	-	-
08/12	905	951	905	936	+4.35%	336,600	-	+9.6%	-	-
08/10	888	918	868	897	+3.94%	527,400	-	+4.79%	-	-
08/07	890	899	836	863	-3.68%	312,900	-	+0.23%	-	-
08/06	877	902	872	896	-1.21%	260,600	-	+3.34%	-	-
08/05	857	916	857	907	+7.08%	320,900	-	+3.89%	-	-
08/04	791	856	791	847	+7.76%	275,000	-	-3.75%	-	-
08/03	752	803	739	786	+3.42%	226,800	-	-11.59%	-	-
07/31	758	773	731	760	+8.57%	217,900	-	-15.74%	-	-
07/30	695	722	673	700	+0.57%	243,400	-	-23.75%	-	-
07/29	736	740	683	696	-6.07%	273,600	-	-25.56%	-	-
07/28	797	797	733	741	-8.41%	237,400	-	-22.33%	-	-
07/27	812	816	781	809	+0.5%	166,900	-	-16.86%	-	-
07/24	839	849	801	805	-5.52%	164,300	-	-18.52%	-	-
07/23	853	873	839	852	0%	96,000	-	-14.89%	-	-
07/22	852	877	848	852	0%	148,100	-	-15.81%	-	-
07/21	828	856	815	852	+4.03%	136,800	-	-16.39%	-	-
07/17	860	860	784	819	-7.67%	438,600	-	-20.1%	-	-
07/16	900	900	875	887	-3.06%	154,300	-	-14.05%	-	-
07/15	918	918	882	915	+2.35%	201,100	-	-11.42%	-	-
07/14	903	907	865	894	-2.51%	263,800	-	-13.62%	-	-
07/13	971	1,005	907	917	-5.17%	307,500	-	-12%	-	-
07/10	939	975	924	967	+4.88%	170,200	-	-7.73%	-	-
07/09	923	942	911	922	+2.33%	182,400	-	-12.61%	-	-
07/08	912	947	900	901	-2.28%	225,700	-	-15.08%	-	-
07/07	998	1,007	920	922	-7.43%	241,800	-	-13.59%	-	-
07/06	1,027	1,027	986	996	-1.58%	159,500	-	-7.18%	-	-
07/03	1,002	1,017	970	1,012	-0.98%	260,400	-	-5.95%	-	-
07/02	1,024	1,034	998	1,022	-2.57%	165,000	-	-5.19%	-	-
07/01	1,096	1,096	1,049	1,049	-2.05%	155,600	-	-2.78%	-	-
06/30	1,074	1,090	1,037	1,071	-0.37%	236,800	-	-0.65%	-	-
06/29	1,125	1,125	1,040	1,075	-3.15%	248,900	-	-0.09%	-	-
06/26	1,154	1,164	1,085	1,110	-4.97%	296,000	-	+3.35%	-	-
06/25	1,169	1,196	1,141	1,168	+5.32%	354,400	-	+9.26%	-	-
06/24	1,150	1,190	1,103	1,109	-5.94%	336,300	-	+4.62%	-	-
06/23	1,235	1,241	1,172	1,179	-4.22%	344,200	-	+12.07%	-	-
06/22	1,210	1,258	1,172	1,231	+3.88%	571,900	-	+18.14%	-	-
06/19	1,197	1,247	1,163	1,185	+5.33%	704,700	-	+14.71%	-	-
06/18	1,109	1,169	1,103	1,125	+1.44%	392,400	-	+9.54%	-	-
06/17	1,015	1,121	1,008	1,109	+7.88%	366,400	-	+7.15%	-	-
06/16	1,002	1,052	990	1,028	+0.39%	278,000	-	-1.25%	-	-
06/15	1,010	1,031	999	1,024	+5.35%	221,000	-	-2.57%	-	-
06/12	975	991	938	972	+4.4%	237,600	-	-8.22%	-	-
06/11	910	933	895	931	-3.52%	236,900	-	-12.99%	-	-
06/10	1,021	1,021	945	965	-8.18%	403,200	-	-10.73%	-	-
06/09	1,094	1,107	1,026	1,051	-1.5%	240,300	-	-3.4%	-	-
06/08	1,050	1,122	1,026	1,067	-6.4%	321,400	-	-2.47%	-	-
06/05	1,068	1,176	1,064	1,140	+5.65%	367,000	-	+3.92%	-	-
06/04	1,035	1,093	1,031	1,079	+1.51%	186,100	-	-1.91%	-	-
06/03	1,081	1,114	1,059	1,063	-1.12%	271,100	-	-3.8%	-	-
06/02	1,050	1,077	995	1,075	+0.37%	280,900	-	-3.33%	-	-
06/01	1,055	1,098	1,046	1,071	+2.19%	268,600	-	-4.29%	-	-
05/29	1,067	1,117	1,023	1,048	-1.13%	328,400	-	-7.01%	-	-
05/28	1,018	1,060	988	1,060	+4.13%	234,300	-	-6.19%	-	-
05/27	1,028	1,075	990	1,018	-0.68%	303,300	-	-10.15%	-	-
05/26	1,041	1,042	973	1,025	-0.29%	337,300	-	-9.85%	-	-
05/25	995	1,034	984	1,028	+5.65%	332,300	-	-9.67%	-	-
05/22	941	977	941	973	+3.4%	185,600	-	-14.65%	-	-
05/21	938	952	926	941	+3.63%	237,400	-	-17.74%	-	-
05/20	934	934	884	908	-3.92%	406,400	-	-20.91%	-	-
05/19	1,005	1,005	927	945	-5.69%	447,900	-	-17.97%	-	-
05/18	1,018	1,031	966	1,002	-2.72%	570,600	-	-13.25%	-	-
05/15	1,140	1,155	1,011	1,030	-21.37%	866,700	-	-10.67%	-	-
05/14	1,280	1,377	1,272	1,310	+2.91%	470,200	-	+14.01%	-	-
05/13	1,260	1,295	1,244	1,273	-0.55%	191,200	-	+12.16%	-	-
05/12	1,235	1,329	1,231	1,280	+5.44%	434,300	-	+14.39%	-	-
05/11	1,236	1,255	1,199	1,214	-3.27%	237,600	-	+9.96%	-	-
05/08	1,181	1,260	1,132	1,255	+3.63%	263,100	-	+15.35%	-	-
05/07	1,171	1,230	1,165	1,211	+6.13%	218,000	-	+12.65%	-	-
05/01	1,180	1,180	1,125	1,141	-3.55%	170,600	-	+7.04%	-	-
04/30	1,152	1,198	1,150	1,183	+2.69%	189,300	-	+11.71%	-	-
04/28	1,205	1,225	1,135	1,152	-5.96%	361,800	-	+9.61%	-	-

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
2010年 3月期	280 7/7 7/6	76 4/1	413,500 1/29	-	-	16億6862万 3/31
2011年 3月期	274 2/22	80 3/15	4,377,200 3/9	29億3079万	8億5570万	14億6539万 3/31
2012年 3月期	178 4/19	92 11/17	2,075,100 10/12	19億394万	9億8406万	13億6912万 3/30
2013年 3月期	333 2/4	100 7/25	4,335,300 8/14	35億6187万	10億6963万	27億7034万 3/29
2014年 3月期	527 4/18	183 2/4	2,308,200 4/16	56億3696万	19億5742万	21億6564万 3/31
2015年 3月期	461 3/17	163 5/21	4,592,200 9/18	49億3100万	17億4350万	40億6708万 3/31
2016年 3月期	658 4/28	268 2/12	9,518,300 4/20	70億3817万	28億6661万	34億2145万 3/31
2017年 3月期	347 2/24	230 11/9	1,986,500 2/24	37億1162万	24億6015万	32億1311万 3/31
2018年 3月期	917 1/29	264 4/13 4/12	38,114,300 8/23	99億4204万	28億2382万	73億3734万 3/30
2019年 3月期	702 4/2	262 12/25	6,867,500 8/31	76億1102万	31億6546万	40億8535万 3/29
2020年 3月期	473 10/21	186 3/17	3,354,900 10/21	57億1474万	22億4723万	25億3704万 3/31
2021年 3月期	636 3/30	208 4/3	11,581,100 1/18	76億8410万	25億1303万	73億5905万 3/31
2022年 3月期	1,353 10/26	510 5/27	6,120,200 9/24	163億4683万	61億6177万	153億4997万 3/31
2023年 3月期	1,061 4/1	464 3/23	5,853,800 7/26	151億5311万	67億569万	80億8791万 3/31
2024年 3月期	713 6/28	402 12/26	1,926,100 4/3	103億421万	58億967万	86億2894万 3/29
2025年 3月期	838 1/23	308 8/5	1,607,000 9/27	121億1070万	44億5119万	84億1528万 3/31
2026年 3月期	1,240 2/18	391 4/7	15,568,200 2/5	179億2038万	56億5070万	113億9622万 3/31
最新	1,052 2026/9/25		229,300	152億341万

マイポックス（5381）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート