マイポックス（5381）の株価チャート
株価
6/19
- 前日 (6/18)
- 1,125
- 始値
- 1,197
- 高値
- 1,247
- 安値
- 1,163
- 終値 +5.33%
- 1,185
- 出来高 +79.59%
- 704,700
乖離率
- 株価（5日）
移動平均値 - +8.32%
1,094 - 株価（25日）
移動平均値 - +14.71%
1,033 - 出来高（5日）
移動平均値 - +79.54%
392,500
2026/01/22～2026/06/19
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 | ||||||||||
| 06/19 | 1,197 | 1,247 | 1,163 | 1,185 | +5.33% | 704,700 | 171億2552万 | +14.71% | 23.58 | 1.85 |
| 06/18 | 1,109 | 1,169 | 1,103 | 1,125 | +1.44% | 392,400 | 162億5841万 | +9.54% | 22.39 | 1.75 |
| 06/17 | 1,015 | 1,121 | 1,008 | 1,109 | +7.88% | 366,400 | 160億2717万 | +7.15% | 22.07 | 1.73 |
| 06/16 | 1,002 | 1,052 | 990 | 1,028 | +0.39% | 278,000 | 148億5657万 | -1.25% | 20.46 | 1.6 |
| 06/15 | 1,010 | 1,031 | 999 | 1,024 | +5.35% | 221,000 | 147億9876万 | -2.57% | 20.38 | 1.59 |
| 06/12 | 975 | 991 | 938 | 972 | +4.4% | 237,600 | 140億4726万 | -8.22% | 19.35 | 1.51 |
| 06/11 | 910 | 933 | 895 | 931 | -3.52% | 236,900 | 134億5473万 | -12.99% | 18.53 | 1.45 |
| 06/10 | 1,021 | 1,021 | 945 | 965 | -8.18% | 403,200 | 139億4610万 | -10.73% | 19.21 | 1.5 |
| 06/09 | 1,094 | 1,107 | 1,026 | 1,051 | -1.5% | 240,300 | 151億8896万 | -3.4% | 20.92 | 1.64 |
| 06/08 | 1,050 | 1,122 | 1,026 | 1,067 | -6.4% | 321,400 | 154億2019万 | -2.47% | 21.24 | 1.66 |
| 06/05 | 1,068 | 1,176 | 1,064 | 1,140 | +5.65% | 367,000 | 164億7518万 | +3.92% | 22.69 | 1.78 |
| 06/04 | 1,035 | 1,093 | 1,031 | 1,079 | +1.51% | 186,100 | 155億9362万 | -1.91% | 21.47 | 1.68 |
| 06/03 | 1,081 | 1,114 | 1,059 | 1,063 | -1.12% | 271,100 | 153億6239万 | -3.8% | 21.16 | 1.66 |
| 06/02 | 1,050 | 1,077 | 995 | 1,075 | +0.37% | 280,900 | 155億3581万 | -3.33% | 21.4 | 1.67 |
| 06/01 | 1,055 | 1,098 | 1,046 | 1,071 | +2.19% | 268,600 | 154億7800万 | -4.29% | 21.32 | 1.67 |
| 05/29 | 1,067 | 1,117 | 1,023 | 1,048 | -1.13% | 328,400 | 151億4561万 | -7.01% | 20.86 | 1.63 |
| 05/28 | 1,018 | 1,060 | 988 | 1,060 | +4.13% | 234,300 | 153億1903万 | -6.19% | 21.1 | 1.65 |
| 05/27 | 1,028 | 1,075 | 990 | 1,018 | -0.68% | 303,300 | 147億1205万 | -10.15% | 20.26 | 1.59 |
| 05/26 | 1,041 | 1,042 | 973 | 1,025 | -0.29% | 337,300 | 148億1321万 | -9.85% | 20.4 | 1.6 |
| 05/25 | 995 | 1,034 | 984 | 1,028 | +5.65% | 332,300 | 148億5657万 | -9.67% | 20.46 | 1.6 |
| 05/22 | 941 | 977 | 941 | 973 | +3.4% | 185,600 | 140億6171万 | -14.65% | 19.37 | 1.52 |
| 05/21 | 938 | 952 | 926 | 941 | +3.63% | 237,400 | 135億9925万 | -17.74% | 18.73 | 1.47 |
| 05/20 | 934 | 934 | 884 | 908 | -3.92% | 406,400 | 131億2234万 | -20.91% | 18.07 | 1.41 |
| 05/19 | 1,005 | 1,005 | 927 | 945 | -5.69% | 447,900 | 136億5706万 | -17.97% | 18.81 | 1.47 |
| 05/18 | 1,018 | 1,031 | 966 | 1,002 | -2.72% | 570,600 | 144億8082万 | -13.25% | 19.94 | 1.56 |
| 05/15 | 1,140 | 1,155 | 1,011 | 1,030 | -21.37% | 866,700 | 148億8547万 | -10.67% | 20.5 | 1.6 |
| 05/14 | 1,280 | 1,377 | 1,272 | 1,310 | +2.91% | 470,200 | 189億3201万 | +14.01% | 26.07 | 2.04 |
| 05/13 | 1,260 | 1,295 | 1,244 | 1,273 | -0.55% | 191,200 | 183億9729万 | +12.16% | 25.34 | 1.98 |
| 05/12 | 1,235 | 1,329 | 1,231 | 1,280 | +5.44% | 434,300 | 184億9845万 | +14.39% | 25.48 | 1.99 |
| 05/11 | 1,236 | 1,255 | 1,199 | 1,214 | -3.27% | 237,600 | 175億4463万 | +9.96% | 24.16 | 1.89 |
| 05/08 | 1,181 | 1,260 | 1,132 | 1,255 | +3.63% | 263,100 | 181億3715万 | +15.35% | 24.98 | 1.95 |
| 05/07 | 1,171 | 1,230 | 1,165 | 1,211 | +6.13% | 218,000 | 175億127万 | +12.65% | 24.1 | 1.89 |
| 05/01 | 1,180 | 1,180 | 1,125 | 1,141 | -3.55% | 170,600 | 164億8964万 | +7.04% | 22.71 | 1.78 |
| 04/30 | 1,152 | 1,198 | 1,150 | 1,183 | +2.69% | 189,300 | 170億9662万 | +11.71% | 23.54 | 1.84 |
| 04/28 | 1,205 | 1,225 | 1,135 | 1,152 | -5.96% | 361,800 | 166億4861万 | +9.61% | 22.93 | 1.79 |
| 04/27 | 1,250 | 1,264 | 1,211 | 1,225 | +1.58% | 325,900 | 177億360万 | +17.56% | 24.38 | 1.91 |
| 04/24 | 1,235 | 1,256 | 1,200 | 1,206 | -2.03% | 349,100 | 174億2901万 | +17.09% | 24 | 1.88 |
| 04/23 | 1,230 | 1,279 | 1,187 | 1,231 | -0.73% | 435,400 | 177億9031万 | +20.57% | 24.5 | 1.92 |
| 04/22 | 1,242 | 1,249 | 1,200 | 1,240 | -2.52% | 477,900 | 179億2038万 | +22.17% | 24.68 | 1.93 |
| 04/21 | 1,145 | 1,325 | 1,143 | 1,272 | +13.07% | 1,385,000 | 183億8284万 | +26.07% | 25.32 | 1.98 |
| 04/20 | 1,170 | 1,195 | 1,125 | 1,125 | -1.92% | 801,800 | 162億5841万 | +12.28% | 22.39 | 1.75 |
| 04/17 | 1,100 | 1,147 | 1,098 | 1,147 | +3.8% | 315,000 | 165億7635万 | +15.28% | 22.83 | 1.79 |
| 04/16 | 1,043 | 1,111 | 1,040 | 1,105 | +4.25% | 326,700 | 159億6937万 | +12.3% | 21.99 | 1.72 |
| 04/15 | 1,090 | 1,154 | 1,056 | 1,060 | -2.03% | 445,800 | 153億1903万 | +8.83% | 21.1 | 1.65 |
| 04/14 | 1,080 | 1,120 | 1,067 | 1,082 | +0.84% | 286,800 | 156億3697万 | +12.36% | 21.53 | 1.68 |
| 04/13 | 1,012 | 1,075 | 1,005 | 1,073 | +3.97% | 265,600 | 155億691万 | +12.95% | 21.36 | 1.67 |
| 04/10 | 1,008 | 1,046 | 990 | 1,032 | +3.3% | 407,900 | 149億1438万 | +9.9% | 20.54 | 1.61 |
| 04/09 | 1,016 | 1,020 | 985 | 999 | -2.73% | 222,700 | 144億3746万 | +7.42% | 19.88 | 1.56 |
| 04/08 | 1,002 | 1,034 | 990 | 1,027 | +9.02% | 380,600 | 148億4212万 | +11.51% | 20.44 | 1.6 |
| 04/07 | 947 | 960 | 926 | 942 | -0.53% | 100,700 | 136億1370万 | +3.18% | 18.75 | 1.47 |
| 04/06 | 965 | 982 | 928 | 947 | -0.84% | 265,200 | 136億8596万 | +4.07% | 18.85 | 1.47 |
| 04/03 | 949 | 1,000 | 927 | 955 | +9.02% | 362,500 | 138億158万 | +5.29% | 19.01 | 1.49 |
| 04/02 | 900 | 947 | 876 | 876 | -1.79% | 297,800 | 126億5988万 | -3.1% | 17.43 | 1.36 |
| 04/01 | 860 | 897 | 853 | 892 | +9.05% | 471,400 | 128億9111万 | -1.22% | 17.75 | 1.39 |
| 03/31 | 881 | 885 | 811 | 818 | -12.33% | 1,273,900 | 118億2167万 | -9.41% | 22.54 | 1.27 |
| 03/30 | 950 | 959 | 923 | 933 | -6.61% | 293,800 | 134億8364万 | +3.09% | 25.71 | 1.45 |
| 03/27 | 947 | 1,022 | 939 | 999 | +5.83% | 406,300 | 144億3746万 | +10.51% | 27.52 | 1.56 |
| 03/26 | 984 | 988 | 939 | 944 | -4.93% | 356,000 | 136億4261万 | +4.66% | 26.01 | 1.47 |
| 03/25 | 931 | 1,014 | 923 | 993 | +8.29% | 489,300 | 143億5075万 | +9.24% | 27.36 | 1.55 |
| 03/24 | 976 | 1,010 | 901 | 917 | -1.61% | 614,900 | 132億5241万 | +0.88% | 25.27 | 1.43 |
| 03/23 | 945 | 1,007 | 929 | 932 | -5.86% | 566,900 | 134億6918万 | +2.87% | 25.68 | 1.45 |
| 03/19 | 1,028 | 1,032 | 955 | 990 | -7.22% | 627,700 | 143億740万 | +9.27% | 27.28 | 1.54 |
| 03/18 | 1,094 | 1,094 | 1,015 | 1,067 | -1.93% | 497,800 | 154億2019万 | +18.95% | 29.4 | 1.66 |
| 03/17 | 1,149 | 1,180 | 1,042 | 1,088 | -1.89% | 1,654,500 | 157億2368万 | +22.94% | 29.98 | 1.69 |
| 03/16 | 944 | 1,109 | 924 | 1,109 | +15.64% | 1,705,300 | 160億2717万 | +27.32% | 30.56 | 1.73 |
| 03/13 | 900 | 995 | 891 | 959 | +11.77% | 2,234,900 | 138億5939万 | +11.9% | 26.42 | 1.49 |
| 03/12 | 835 | 865 | 812 | 858 | +0.94% | 321,500 | 123億9974万 | +1.18% | 23.64 | 1.34 |
| 03/11 | 803 | 861 | 800 | 850 | +6.52% | 337,200 | 122億8413万 | +1.31% | 23.42 | 1.32 |
| 03/10 | 781 | 813 | 780 | 798 | +6.26% | 289,000 | 115億3263万 | -3.51% | 21.99 | 1.24 |
| 03/09 | 731 | 751 | 703 | 751 | -6.01% | 372,100 | 108億5339万 | -7.97% | 20.69 | 1.17 |
| 03/06 | 800 | 825 | 782 | 799 | -1.6% | 205,200 | 115億4708万 | -0.99% | 22.01 | 1.24 |
| 03/05 | 800 | 832 | 796 | 812 | +4.91% | 333,200 | 117億3495万 | +1.63% | 22.37 | 1.26 |
| 03/04 | 777 | 822 | 737 | 774 | -4.8% | 563,900 | 111億8578万 | -1.65% | 21.33 | 1.21 |
| 03/03 | 874 | 891 | 800 | 813 | -6.87% | 737,900 | 117億4941万 | +4.77% | 22.4 | 1.27 |
| 03/02 | 857 | 901 | 838 | 873 | -1.58% | 516,700 | 126億1652万 | +13.97% | 24.05 | 1.36 |
| 02/27 | 889 | 920 | 870 | 887 | +3.02% | 688,300 | 128億1885万 | +18.11% | 24.44 | 1.38 |
| 02/26 | 850 | 891 | 834 | 861 | +0.23% | 892,400 | 124億4310万 | +17.3% | 23.72 | 1.34 |
| 02/25 | 871 | 892 | 847 | 859 | -3.48% | 492,300 | 124億1419万 | +19.64% | 23.67 | 1.34 |
| 02/24 | 870 | 911 | 830 | 890 | +2.65% | 632,800 | 128億6220万 | +26.6% | 24.52 | 1.39 |
| 02/20 | 900 | 920 | 854 | 867 | -4.3% | 640,300 | 125億2981万 | +26.2% | 23.89 | 1.35 |
| 02/19 | 900 | 910 | 841 | 906 | -4.13% | 1,281,900 | 130億9343万 | +34.82% | 24.96 | 1.41 |
| 02/18 | 1,201 | 1,240 | 844 | 945 | -16.89% | 5,220,300 | 136億5706万 | +44.27% | 26.04 | 1.47 |
| 02/17 | 1,100 | 1,137 | 1,060 | 1,137 | +15.2% | 1,762,700 | 164億3183万 | +79.06% | 31.33 | 1.77 |
| 02/16 | 852 | 987 | 852 | 987 | +17.92% | 2,290,900 | 142億6404万 | +62.34% | 27.19 | 1.54 |
| 02/13 | 891 | 897 | 815 | 837 | -9.12% | 1,547,500 | 120億9625万 | +42.59% | 23.06 | 1.3 |
| 02/12 | 921 | 921 | 860 | 921 | +19.46% | 1,859,800 | 133億1021万 | +61.01% | 25.38 | 1.43 |
| 02/10 | 760 | 811 | 751 | 771 | -1.28% | 1,704,600 | 111億4243万 | +39.17% | 21.24 | 1.2 |
| 02/09 | 800 | 875 | 751 | 781 | +7.72% | 4,959,500 | 112億8694万 | +44.36% | 21.52 | 1.22 |
| 02/06 | 738 | 764 | 703 | 725 | -3.72% | 3,310,800 | 104億7764万 | +37.31% | 19.98 | 1.13 |
| 02/05 | 742 | 875 | 713 | 753 | +1.76% | 15,568,200 | 108億8229万 | +45.65% | 20.75 | 1.17 |
| 02/04 | 660 | 740 | 634 | 740 | +15.63% | 5,748,600 | 106億9442万 | +46.83% | 20.39 | 1.15 |
| 02/03 | 560 | 640 | 555 | 640 | +18.52% | 3,541,200 | 92億4922万 | +30.08% | 17.63 | 1 |
| 02/02 | 535 | 557 | 526 | 540 | +2.27% | 687,200 | 78億403万 | +11.57% | 14.88 | 0.84 |
| 01/30 | 505 | 546 | 498 | 528 | +0.57% | 954,000 | 76億3061万 | +10% | 14.55 | 0.82 |
| 01/29 | 556 | 568 | 515 | 525 | -13.37% | 2,925,900 | 75億8725万 | +10.29% | 14.47 | 0.82 |
| 01/28 | 553 | 606 | 542 | 606 | +19.76% | 4,691,200 | 87億5786万 | +28.39% | 16.7 | 0.94 |
| 01/27 | 510 | 522 | 487 | 506 | +0.6% | 808,700 | 73億1267万 | +8.82% | 13.94 | 0.79 |
| 01/26 | 524 | 536 | 503 | 503 | -8.71% | 1,201,100 | 72億6931万 | +9.11% | 13.86 | 0.78 |
| 01/23 | 512 | 599 | 512 | 551 | +9.76% | 6,717,300 | 79億6300万 | +20.31% | 15.18 | 0.86 |
| 01/22 | 472 | 502 | 468 | 502 | +7.26% | 211,100 | 72億5486万 | +10.82% | 13.83 | 0.78 |
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 | |
| 2008年 3月期 | 727 7/25 | 180 1/18 1/16 | 272,300 7/25 | - | - | +22.16% 7/25 | -22.47% 11/21 |
| 2009年 3月期 | 285 5/20 | 67 3/17 | 72,900 5/20 | - | - | +29.89% 4/14 | -28.85% 10/9 |
| 2010年 3月期 | 280 7/7 7/6 | 76 4/1 | 413,500 1/29 | - | - | +59.35% 6/4 | -32.97% 11/24 |
| 2011年 3月期 | 274 2/22 | 80 3/15 | 4,377,200 3/9 | 29億3079万 | 8億5570万 | +53.76% 2/21 | -43.52% 3/15 |
| 2012年 3月期 | 178 4/19 | 92 11/17 | 2,075,100 10/12 | 19億394万 | 9億8406万 | +21.74% 2/21 | -14.63% 8/9 |
| 2013年 3月期 | 333 2/4 | 100 7/25 | 4,335,300 8/14 | 35億6187万 | 10億6963万 | +68.63% 8/17 | -19.17% 2/15 |
| 2014年 3月期 | 527 4/18 | 183 2/4 | 2,308,200 4/16 | 56億3696万 | 19億5742万 | +20.27% 9/19 | -31.71% 6/7 |
| 2015年 3月期 | 461 3/17 | 163 5/21 | 4,592,200 9/18 | 49億3100万 | 17億4350万 | +49.59% 9/8 | -19.56% 5/19 |
| 2016年 3月期 | 658 4/28 | 268 2/12 | 9,518,300 4/20 | 70億3817万 | 28億6661万 | +16.16% 3/7 | -25.93% 2/12 |
| 2017年 3月期 | 347 2/24 | 230 11/9 | 1,986,500 2/24 | 37億1162万 | 24億6015万 | +11.16% 3/6 | -14.7% 11/9 |
| 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 | +50.08% 8/23 | -14.33% 2/14 |
| 2019年 3月期 | 702 4/2 | 262 12/25 | 6,867,500 8/31 | 76億1102万 | 31億6546万 | +25.16% 8/30 | -27.47% 12/25 |
| 2020年 3月期 | 473 10/21 | 186 3/17 | 3,354,900 10/21 | 57億1474万 | 22億4723万 | +26.13% 10/23 | -34.55% 3/13 |
| 2021年 3月期 | 636 3/30 | 208 4/3 | 11,581,100 1/18 | 76億8410万 | 25億1303万 | +43.89% 5/25 | -9.77% 7/2 |
| 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 | +31.49% 9/7 | -14.97% 12/20 |
| 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 | +24.05% 12/15 | -22.91% 5/25 |
| 2024年 3月期 | 713 6/28 | 402 12/26 | 1,926,100 4/3 | 103億421万 | 58億967万 | +20.64% 3/1 | -15.81% 8/16 |
| 2025年 3月期 | 838 1/23 | 308 8/5 | 1,607,000 9/27 | 121億1070万 | 44億5119万 | +34.45% 9/3 | -35.83% 4/7 |
| 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 | +78.92% 2/17 | -11.02% 11/19 |
| 最新 | 1,185 2026/6/19 | 704,700 | 171億2552万 | +14.71% 1,033 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -15%（0.85倍）
- 2003/12/30 vs 2002/12/30
- 97%（1.97倍）
- 2004/12/30 vs 2003/12/30
- 35%（1.35倍）
- 2005/12/30 vs 2004/12/30
- -31%（0.69倍）
- 2006/12/29 vs 2005/12/30
- -5%（0.95倍）
- 2007/12/28 vs 2006/12/29
- -66%（0.34倍）
- 2008/12/30 vs 2007/12/28
- -67%（0.33倍）
- 2009/12/30 vs 2008/12/30
- 49%（1.49倍）
- 2010/12/30 vs 2009/12/30
- 9%（1.09倍）
- 2011/12/30 vs 2010/12/30
- -30%（0.7倍）
- 2012/12/28 vs 2011/12/30
- 169%（2.69倍）
- 2013/12/30 vs 2012/12/28
- 8%（1.08倍）
- 2014/12/30 vs 2013/12/30
- 4%（1.04倍）
- 2015/12/30 vs 2014/12/30
- 47%（1.47倍）
- 2016/12/30 vs 2015/12/30
- -38%（0.62倍）
- 2017/12/29 vs 2016/12/30
- 176%（2.76倍）
- 2018/12/28 vs 2017/12/29
- -58%（0.42倍）
- 2019/12/30 vs 2018/12/28
- 31%（1.31倍）
- 2020/12/30 vs 2019/12/30
- -4%（0.96倍）
- 2021/12/30 vs 2020/12/30
- 155%（2.55倍）
- 2022/12/30 vs 2021/12/30
- -32%（0.68倍）
- 2023/12/29 vs 2022/12/30
- -32%（0.68倍）
- 2024/12/30 vs 2023/12/29
- 72%（1.72倍）
- 2025/12/30 vs 2024/12/30
- -43%（0.57倍）
- 2026/06/19 vs 2025/12/30
- 165%（2.65倍）
- 過去安値
67円（2009/03/17） - 1669%（17.69倍）
1,185円（6/19）
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。
