MIRAINI HD（546A）の株価チャート

β版IRBANKでは、株価・財務・需給のチャートがさらに詳しく見られる8月24日まで完全無料無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

株価

8/14

前日 (8/13): 2,555
始値: 2,569
高値: 2,599
安値: 2,515
終値 -1.1%: 2,527
出来高 -9.17%: 187,200

乖離率

株価（5日） 移動平均値: -1.63%
2,569
株価（25日） 移動平均値: +8.22%
2,335
出来高（5日） 移動平均値: -53.48%
402,420

2026/04/01～2026/08/14

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
08/14	2,569	2,599	2,515	2,527	-1.1%	187,200	896億6241万	+8.22%	5.71	0.98
08/13	2,566	2,574	2,489	2,555	+1.39%	206,100	906億5590万	+9.99%	5.78	0.99
08/12	2,560	2,575	2,452	2,520	-3.19%	510,000	894億1404万	+8.9%	5.7	0.98
08/10	2,630	2,739	2,541	2,603	-1.33%	774,700	923億5902万	+12.88%	5.89	1.01
08/07	2,611	2,690	2,570	2,638	+1.31%	334,100	936億88万	+14.85%	5.97	1.03
08/06	2,631	2,699	2,599	2,604	-2.14%	443,200	923億9450万	+13.81%	5.89	1.01
08/05	2,511	2,676	2,475	2,661	+7.3%	462,000	944億1696万	+16.86%	6.02	1.04
08/04	2,407	2,497	2,400	2,480	+3.72%	399,400	879億9476万	+9.73%	5.61	0.97
08/03	2,275	2,404	2,236	2,391	+3.51%	412,400	848億3689万	+6.98%	5.41	0.93
07/31	2,250	2,338	2,236	2,310	+5.05%	301,000	819億6287万	+4.43%	5.22	0.9
07/30	2,154	2,224	2,141	2,199	+0.55%	204,200	780億2439万	+0.37%	4.97	0.86
07/29	2,215	2,215	2,132	2,187	-0.09%	269,300	775億9861万	+0.55%	4.95	0.85
07/28	2,250	2,263	2,182	2,189	-4.12%	216,900	776億6957万	+1.34%	4.95	0.85
07/27	2,243	2,297	2,215	2,283	+3.91%	201,200	810億486万	+6.38%	5.16	0.89
07/24	2,200	2,228	2,193	2,197	-1.57%	171,100	779億5343万	+3.24%	4.97	0.86
07/23	2,274	2,308	2,218	2,232	-0.89%	205,200	791億9529万	+5.58%	5.05	0.87
07/22	2,188	2,261	2,178	2,252	+3.16%	373,700	799億492万	+7.34%	5.09	0.88
07/21	2,125	2,187	2,099	2,183	+3.02%	396,800	774億5668万	+5.05%	4.94	0.85
07/17	2,116	2,133	2,070	2,119	-1.12%	409,300	751億8585万	+2.66%	4.79	0.82
07/16	2,184	2,212	2,128	2,143	-4.03%	345,000	760億3741万	+4.54%	4.85	0.83
07/15	2,210	2,245	2,140	2,233	+2.57%	375,000	792億3077万	+9.62%	5.05	0.87
07/14	2,223	2,255	2,163	2,177	-0.91%	341,500	772億4379万	+7.72%	4.92	0.85
07/13	2,300	2,343	2,197	2,197	-3.05%	375,400	779億5343万	+9.3%	4.97	0.86
07/10	2,271	2,313	2,244	2,266	+1.16%	277,400	804億167万	+13.41%	5.12	0.88
07/09	2,247	2,274	2,190	2,240	+1.22%	317,500	794億7914万	+12.9%	5.07	0.87
07/08	2,297	2,328	2,191	2,213	-5.02%	643,800	785億2113万	+12.34%	5	0.86
07/07	2,339	2,388	2,289	2,330	-0.21%	633,000	826億7250万	+19.06%	5.27	0.91
07/06	2,308	2,399	2,252	2,335	-0.98%	1,093,300	828億4991万	+20.36%	5.28	0.91
07/03	2,425	2,483	2,324	2,358	-2.56%	1,414,600	836億6599万	+22.68%	5.33	0.92
07/02	2,324	2,538	2,212	2,420	+3.68%	3,224,400	858億6586万	+27.03%	5.47	0.94
07/01	2,328	2,650	2,245	2,334	+4.1%	6,425,300	828億1443万	+23.75%	5.28	0.91
06/30	2,184	2,242	2,102	2,242	+21.72%	1,303,800	795億5011万	+19.89%	5.07	0.9
06/29	1,812	1,862	1,807	1,842	+1.94%	150,700	653億5740万	-0.86%	4.17	0.74
06/26	1,817	1,830	1,777	1,807	+0.39%	101,500	641億1554万	-3.01%	4.09	0.72
06/25	1,805	1,827	1,798	1,800	+0.45%	60,300	638億6717万	-3.69%	4.07	0.72
06/24	1,840	1,851	1,778	1,792	-0.99%	98,900	635億8331万	-4.38%	4.05	0.72
06/23	1,848	1,858	1,810	1,810	-1.36%	103,800	642億2198万	-3.57%	4.09	0.72
06/22	1,843	1,896	1,832	1,835	-0.43%	113,300	651億903万	-2.55%	4.15	0.73
06/19	1,871	1,885	1,841	1,843	-0.86%	60,200	653億9288万	-2.28%	4.17	0.74
06/18	1,829	1,866	1,821	1,859	+2.54%	92,500	659億6059万	-1.74%	4.2	0.74
06/17	1,787	1,827	1,782	1,813	+2.49%	80,100	643億2843万	-4.43%	4.1	0.72
06/16	1,800	1,800	1,768	1,769	-2.32%	118,300	627億6723万	-7.14%	4	0.71
06/15	1,799	1,879	1,799	1,811	+1.34%	87,700	642億5747万	-5.38%	4.1	0.72
06/12	1,821	1,829	1,782	1,787	-0.94%	133,700	634億590万	-6.98%	4.04	0.71
06/11	1,840	1,840	1,797	1,804	-2.54%	107,400	640億909万	-6.43%	4.08	0.72
06/10	1,879	1,879	1,827	1,851	-1.96%	85,300	656億7674万	-4.29%	4.19	0.74
06/09	1,903	1,913	1,864	1,888	-0.79%	73,900	669億8956万	-2.43%	4.27	0.75
06/08	1,880	1,925	1,873	1,903	-0.99%	126,300	675億2179万	-1.65%	4.3	0.76
06/05	1,898	1,930	1,893	1,922	+1.59%	81,000	681億9594万	-0.62%	4.35	0.77
06/04	1,880	1,910	1,867	1,892	+0.16%	55,100	671億3149万	-2.07%	4.28	0.76
06/03	1,884	1,915	1,882	1,889	+0.16%	66,900	670億2504万	-2.23%	4.27	0.75
06/02	1,863	1,897	1,833	1,886	-0.47%	118,700	669億1860万	-2.43%	4.26	0.75
06/01	1,923	1,923	1,876	1,895	-1.92%	95,300	672億3793万	-2.07%	4.29	0.76
05/29	1,932	1,978	1,932	1,932	-0.87%	96,600	685億5076万	-0.21%	4.37	0.77
05/28	1,912	1,960	1,897	1,949	+0.93%	105,200	691億5395万	+0.62%	4.41	0.78
05/27	1,950	1,955	1,921	1,931	-0.41%	90,600	685億1528万	-0.26%	4.37	0.77
05/26	1,938	1,948	1,920	1,939	-0.92%	75,900	687億9913万	+0.1%	4.38	0.77
05/25	1,953	1,970	1,945	1,957	+0.05%	70,600	694億3780万	+1.03%	4.43	0.78
05/22	1,937	1,963	1,937	1,956	+0.77%	72,600	694億232万	+1.19%	4.42	0.78
05/21	1,894	1,956	1,894	1,941	+3.52%	78,600	688億7010万	+0.52%	4.39	0.77
05/20	1,921	1,928	1,854	1,875	-3.4%	172,200	665億2830万	-2.7%	4.24	0.75
05/19	1,940	1,955	1,913	1,941	+1.04%	75,200	688億7010万	+0.73%	4.39	0.77
05/18	1,964	1,990	1,921	1,921	-3.03%	162,400	681億6046万	-0.26%	4.34	0.77
05/15	2,020	2,073	1,907	1,981	-1.15%	300,300	702億8937万	+3.02%	4.48	0.79
05/14	2,001	2,022	1,988	2,004	+0.1%	120,300	711億545万	+4.48%	4.53	0.8
05/13	2,003	2,018	1,990	2,002	-0.15%	111,100	710億3448万	+4.65%	4.53	0.8
05/12	2,000	2,030	1,969	2,005	+1.31%	164,800	711億4093万	+5.25%	4.53	0.8
05/11	1,965	1,998	1,965	1,979	+1.07%	150,100	702億1840万	+4.43%	4.48	0.79
05/08	1,966	1,966	1,934	1,958	+0.51%	91,900	694億7328万	-	4.43	0.78
05/07	1,924	1,948	1,882	1,948	+3.67%	119,500	691億1847万	-	4.41	0.78
05/01	1,899	1,900	1,853	1,879	-0.42%	82,500	666億7023万	-	4.25	0.75
04/30	1,864	1,897	1,861	1,887	-0.05%	101,300	669億5408万	-	4.27	0.75
04/28	1,860	1,888	1,857	1,888	+1.89%	85,200	669億8956万	-	4.27	0.75
04/27	1,880	1,900	1,845	1,853	-2.98%	106,100	657億4770万	-	4.19	0.74
04/24	1,907	1,925	1,899	1,910	+0.16%	83,900	677億7016万	-	4.32	0.76
04/23	1,926	1,939	1,885	1,907	-1.19%	132,100	676億6372万	-	4.31	0.76
04/22	1,930	1,939	1,922	1,930	+0.36%	83,200	684億7980万	-	4.36	0.77
04/21	1,956	1,956	1,923	1,923	-1.69%	89,200	682億3142万	-	4.35	0.77
04/20	1,950	1,964	1,936	1,956	+1.09%	82,200	694億232万	-	4.42	0.78
04/17	1,939	1,955	1,921	1,935	-1.38%	81,300	686億5720万	-	4.38	0.77
04/16	1,931	1,990	1,931	1,962	+1.92%	255,900	696億1521万	-	4.44	0.78
04/15	1,874	1,925	1,870	1,925	+2.94%	190,900	683億239万	-	4.35	0.77
04/14	1,885	1,885	1,861	1,870	-0.69%	118,900	663億5089万	-	4.23	0.75
04/13	1,855	1,884	1,854	1,883	+1.18%	110,500	668億1215万	-	4.26	0.75
04/10	1,868	1,900	1,840	1,861	-0.11%	148,100	660億3155万	-	4.21	0.74
04/09	1,893	1,909	1,863	1,863	-2.41%	158,100	661億252万	-	4.21	0.74
04/08	1,875	1,920	1,868	1,909	+2.69%	247,800	677億3468万	-	4.32	0.76
04/07	1,837	1,863	1,832	1,859	-0.11%	100,300	659億6059万	-	4.2	0.74
04/06	1,839	1,875	1,820	1,861	-0.69%	184,600	660億3155万	-	4.21	0.74
04/03	1,820	1,874	1,800	1,874	+4.75%	230,100	664億9282万	-	4.24	0.75
04/02	1,825	1,877	1,777	1,789	+1.02%	233,300	634億7687万	-	4.05	0.71
04/01	1,819	1,849	1,660	1,771	0%	157,200	628億3820万	-	4	0.71

MIRAINI HD（546A）の株価チャート

株価

8/14

乖離率

2026/04/01～2026/08/14

株価推移

開示資料

決算

株式

チャート