ＭＩＲＡＩＮＩ HD(株)（546A）の時価総額の推移
2026/04/01～2026/06/04
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 |
| 06/04 | 1,880 | 1,910 | 1,867 | 1,892 | +0.16% | 55,100 | 671億3149万 | -2.07% | 4.97 | - |
| 06/03 | 1,884 | 1,915 | 1,882 | 1,889 | +0.16% | 66,900 | 670億2504万 | -2.23% | 4.96 | - |
| 06/02 | 1,863 | 1,897 | 1,833 | 1,886 | -0.47% | 118,700 | 669億1860万 | -2.43% | 4.96 | - |
| 06/01 | 1,923 | 1,923 | 1,876 | 1,895 | -1.92% | 95,300 | 672億3793万 | -2.07% | 4.98 | - |
| 05/29 | 1,932 | 1,978 | 1,932 | 1,932 | -0.87% | 96,600 | 685億5076万 | -0.21% | 5.08 | - |
| 05/28 | 1,912 | 1,960 | 1,897 | 1,949 | +0.93% | 105,200 | 691億5395万 | +0.62% | 5.12 | - |
| 05/27 | 1,950 | 1,955 | 1,921 | 1,931 | -0.41% | 90,600 | 685億1528万 | -0.26% | 5.08 | - |
| 05/26 | 1,938 | 1,948 | 1,920 | 1,939 | -0.92% | 75,900 | 687億9913万 | +0.1% | 5.1 | - |
| 05/25 | 1,953 | 1,970 | 1,945 | 1,957 | +0.05% | 70,600 | 694億3780万 | +1.03% | 5.14 | - |
| 05/22 | 1,937 | 1,963 | 1,937 | 1,956 | +0.77% | 72,600 | 694億232万 | +1.19% | 5.14 | - |
| 05/21 | 1,894 | 1,956 | 1,894 | 1,941 | +3.52% | 78,600 | 688億7010万 | +0.52% | 5.1 | - |
| 05/20 | 1,921 | 1,928 | 1,854 | 1,875 | -3.4% | 172,200 | 665億2830万 | -2.7% | 4.93 | - |
| 05/19 | 1,940 | 1,955 | 1,913 | 1,941 | +1.04% | 75,200 | 688億7010万 | +0.73% | 5.1 | - |
| 05/18 | 1,964 | 1,990 | 1,921 | 1,921 | -3.03% | 162,400 | 681億6046万 | -0.26% | 5.05 | - |
| 05/15 | 2,020 | 2,073 | 1,907 | 1,981 | -1.15% | 300,300 | 702億8937万 | +3.02% | 5.21 | - |
| 05/14 | 2,001 | 2,022 | 1,988 | 2,004 | +0.1% | 120,300 | 711億545万 | +4.48% | 5.27 | - |
| 05/13 | 2,003 | 2,018 | 1,990 | 2,002 | -0.15% | 111,100 | 710億3448万 | +4.65% | 5.26 | - |
| 05/12 | 2,000 | 2,030 | 1,969 | 2,005 | +1.31% | 164,800 | 711億4093万 | +5.25% | 5.27 | - |
| 05/11 | 1,965 | 1,998 | 1,965 | 1,979 | +1.07% | 150,100 | 702億1840万 | +4.43% | 5.2 | - |
| 05/08 | 1,966 | 1,966 | 1,934 | 1,958 | +0.51% | 91,900 | 694億7328万 | - | 5.15 | - |
| 05/07 | 1,924 | 1,948 | 1,882 | 1,948 | +3.67% | 119,500 | 691億1847万 | - | 5.12 | - |
| 05/01 | 1,899 | 1,900 | 1,853 | 1,879 | -0.42% | 82,500 | 666億7023万 | - | 4.94 | - |
| 04/30 | 1,864 | 1,897 | 1,861 | 1,887 | -0.05% | 101,300 | 669億5408万 | - | 4.96 | - |
| 04/28 | 1,860 | 1,888 | 1,857 | 1,888 | +1.89% | 85,200 | 669億8956万 | - | 4.96 | - |
| 04/27 | 1,880 | 1,900 | 1,845 | 1,853 | -2.98% | 106,100 | 657億4770万 | - | 4.87 | - |
| 04/24 | 1,907 | 1,925 | 1,899 | 1,910 | +0.16% | 83,900 | 677億7016万 | - | 5.02 | - |
| 04/23 | 1,926 | 1,939 | 1,885 | 1,907 | -1.19% | 132,100 | 676億6372万 | - | 5.01 | - |
| 04/22 | 1,930 | 1,939 | 1,922 | 1,930 | +0.36% | 83,200 | 684億7980万 | - | 5.07 | - |
| 04/21 | 1,956 | 1,956 | 1,923 | 1,923 | -1.69% | 89,200 | 682億3142万 | - | 5.05 | - |
| 04/20 | 1,950 | 1,964 | 1,936 | 1,956 | +1.09% | 82,200 | 694億232万 | - | 5.14 | - |
| 04/17 | 1,939 | 1,955 | 1,921 | 1,935 | -1.38% | 81,300 | 686億5720万 | - | 5.09 | - |
| 04/16 | 1,931 | 1,990 | 1,931 | 1,962 | +1.92% | 255,900 | 696億1521万 | - | 5.16 | - |
| 04/15 | 1,874 | 1,925 | 1,870 | 1,925 | +2.94% | 190,900 | 683億239万 | - | 5.06 | - |
| 04/14 | 1,885 | 1,885 | 1,861 | 1,870 | -0.69% | 118,900 | 663億5089万 | - | 4.91 | - |
| 04/13 | 1,855 | 1,884 | 1,854 | 1,883 | +1.18% | 110,500 | 668億1215万 | - | 4.95 | - |
| 04/10 | 1,868 | 1,900 | 1,840 | 1,861 | -0.11% | 148,100 | 660億3155万 | - | 4.89 | - |
| 04/09 | 1,893 | 1,909 | 1,863 | 1,863 | -2.41% | 158,100 | 661億252万 | - | 4.9 | - |
| 04/08 | 1,875 | 1,920 | 1,868 | 1,909 | +2.69% | 247,800 | 677億3468万 | - | 5.02 | - |
| 04/07 | 1,837 | 1,863 | 1,832 | 1,859 | -0.11% | 100,300 | 659億6059万 | - | 4.89 | - |
| 04/06 | 1,839 | 1,875 | 1,820 | 1,861 | -0.69% | 184,600 | 660億3155万 | - | 4.89 | - |
| 04/03 | 1,820 | 1,874 | 1,800 | 1,874 | +4.75% | 230,100 | 664億9282万 | - | 4.93 | - |
| 04/02 | 1,825 | 1,877 | 1,777 | 1,789 | +1.02% | 233,300 | 634億7687万 | - | 4.7 | - |
| 04/01 | 1,819 | 1,849 | 1,660 | 1,771 | 0% | 157,200 | 628億3820万 | - | 4.65 | - |
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。
