ミガロ HD（5535）の時価総額の推移
- 2024年3月29日
- 178億6237万
- 2025年3月31日
- 1427億8632万
2025/11/19～2026/04/17
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 |
| 04/17 | 345 | 351 | 342 | 345 | +0.58% | 184,500 | 222億9910万 | -1.15% | 16.19 | 1.49 |
| 04/16 | 343 | 347 | 340 | 343 | +0.88% | 169,600 | 221億6983万 | -2.28% | 16.1 | 1.48 |
| 04/15 | 347 | 351 | 340 | 340 | -0.87% | 175,300 | 219億7593万 | -3.68% | 15.96 | 1.47 |
| 04/14 | 349 | 351 | 343 | 343 | -0.29% | 153,400 | 221億6983万 | -3.38% | 16.1 | 1.48 |
| 04/13 | 343 | 346 | 338 | 344 | -1.71% | 243,400 | 222億3447万 | -3.37% | 16.15 | 1.49 |
| 04/10 | 354 | 358 | 349 | 350 | -2.78% | 300,500 | 226億2228万 | -2.23% | 16.43 | 1.51 |
| 04/09 | 360 | 366 | 354 | 360 | 0% | 301,600 | 232億6863万 | 0% | 16.9 | 1.56 |
| 04/08 | 346 | 363 | 345 | 360 | +4.05% | 411,000 | 232億6863万 | 0% | 16.9 | 1.56 |
| 04/07 | 340 | 359 | 340 | 346 | +3.28% | 469,400 | 223億6374万 | -4.16% | 16.24 | 1.49 |
| 04/06 | 334 | 338 | 331 | 335 | 0% | 148,900 | 216億5275万 | -7.71% | 15.72 | 1.45 |
| 04/03 | 338 | 339 | 333 | 335 | +1.21% | 629,100 | 216億5275万 | -8.47% | 15.72 | 1.45 |
| 04/02 | 336 | 343 | 330 | 331 | -1.19% | 411,100 | 213億9421万 | -10.3% | 15.54 | 1.43 |
| 04/01 | 323 | 336 | 319 | 335 | +6.35% | 569,300 | 216億5275万 | -9.7% | 15.72 | 1.45 |
| 03/31 | 319 | 321 | 312 | 315 | -1.56% | 373,500 | 203億6005万 | -15.55% | 14.79 | 1.36 |
| 03/30 | 317 | 324 | 314 | 320 | -6.43% | 764,100 | 206億8323万 | -14.89% | 15.02 | 1.38 |
| 03/27 | 338 | 350 | 338 | 342 | +0.29% | 580,800 | 221億520万 | -9.76% | 16.05 | 1.48 |
| 03/26 | 350 | 350 | 338 | 341 | -2.01% | 399,300 | 220億4056万 | -10.73% | 16.01 | 1.47 |
| 03/25 | 357 | 363 | 346 | 348 | -1.42% | 346,400 | 224億9301万 | -9.61% | 16.33 | 1.5 |
| 03/24 | 358 | 359 | 344 | 353 | +3.22% | 640,200 | 228億1619万 | -8.79% | 16.57 | 1.53 |
| 03/23 | 356 | 357 | 339 | 342 | -6.04% | 611,500 | 221億137万 | -12.08% | 16.05 | 1.48 |
| 03/19 | 378 | 379 | 363 | 364 | -5.7% | 489,000 | 235億2309万 | -7.14% | 17.09 | 1.57 |
| 03/18 | 382 | 386 | 379 | 386 | +1.58% | 129,800 | 249億4482万 | -2.28% | 18.12 | 1.67 |
| 03/17 | 387 | 390 | 380 | 380 | -1.81% | 131,600 | 245億5708万 | -4.28% | 17.84 | 1.64 |
| 03/16 | 388 | 389 | 385 | 387 | +0.26% | 102,000 | 250億944万 | -2.76% | 18.16 | 1.67 |
| 03/13 | 386 | 387 | 380 | 386 | +0.26% | 139,200 | 249億4482万 | -3.5% | 18.12 | 1.67 |
| 03/12 | 390 | 391 | 381 | 385 | -3.02% | 268,900 | 248億8020万 | -3.99% | 18.07 | 1.66 |
| 03/11 | 393 | 401 | 390 | 397 | +2.06% | 213,600 | 256億5568万 | -1.49% | 18.63 | 1.72 |
| 03/10 | 386 | 392 | 380 | 389 | +2.91% | 230,300 | 251億3869万 | -3.71% | 18.26 | 1.68 |
| 03/09 | 382 | 383 | 365 | 378 | -3.57% | 547,300 | 244億2783万 | -6.9% | 17.74 | 1.63 |
| 03/06 | 384 | 393 | 384 | 392 | +1.55% | 176,800 | 253億3256万 | -3.69% | 18.4 | 1.69 |
| 03/05 | 380 | 390 | 380 | 386 | +4.89% | 422,700 | 249億4482万 | -5.16% | 18.12 | 1.67 |
| 03/04 | 375 | 377 | 360 | 368 | -3.41% | 587,700 | 237億8159万 | -9.8% | 17.27 | 1.59 |
| 03/03 | 391 | 393 | 380 | 381 | -3.54% | 477,200 | 246億2170万 | -7.07% | 17.88 | 1.65 |
| 03/02 | 397 | 400 | 391 | 395 | -2.95% | 336,500 | 255億2644万 | -3.89% | 18.54 | 1.71 |
| 02/27 | 406 | 407 | 392 | 407 | 0% | 371,900 | 263億192万 | -1.21% | 19.1 | 1.76 |
| 02/26 | 399 | 410 | 397 | 407 | +3.56% | 283,000 | 263億192万 | -1.21% | 19.1 | 1.76 |
| 02/25 | 387 | 400 | 386 | 393 | +1.55% | 321,900 | 253億9719万 | -4.61% | 18.45 | 1.7 |
| 02/24 | 395 | 395 | 383 | 387 | -2.27% | 432,500 | 250億944万 | -6.3% | 18.16 | 1.67 |
| 02/20 | 404 | 407 | 392 | 396 | 0% | 362,200 | 255億9106万 | -4.58% | 18.59 | 1.71 |
| 02/19 | 402 | 403 | 393 | 396 | -2.22% | 538,400 | 255億9106万 | -4.81% | 18.59 | 1.71 |
| 02/18 | 405 | 407 | 400 | 405 | 0% | 449,100 | 261億7267万 | -2.64% | 19.01 | 1.75 |
| 02/17 | 411 | 414 | 403 | 405 | -1.46% | 409,200 | 261億7267万 | -2.88% | 19.01 | 1.75 |
| 02/16 | 410 | 413 | 406 | 411 | +0.74% | 373,000 | 265億6042万 | -1.44% | 19.29 | 1.78 |
| 02/13 | 418 | 419 | 407 | 408 | -3.09% | 458,100 | 263億6655万 | -2.39% | 19.15 | 1.76 |
| 02/12 | 438 | 438 | 417 | 421 | -3.44% | 608,400 | 272億666万 | +0.72% | 19.76 | 1.82 |
| 02/10 | 422 | 439 | 422 | 436 | +4.56% | 682,100 | 281億7602万 | +4.31% | 20.46 | 1.88 |
| 02/09 | 421 | 421 | 408 | 417 | +0.24% | 555,100 | 269億4816万 | 0% | 19.57 | 1.8 |
| 02/06 | 431 | 432 | 416 | 416 | -4.59% | 519,800 | 268億8354万 | 0% | 19.53 | 1.8 |
| 02/05 | 423 | 443 | 422 | 436 | +3.32% | 501,300 | 281億7602万 | +4.81% | 20.46 | 1.88 |
| 02/04 | 425 | 428 | 420 | 422 | -1.4% | 203,100 | 272億7128万 | +1.69% | 19.81 | 1.82 |
| 02/03 | 427 | 428 | 415 | 428 | +0.71% | 354,400 | 276億5902万 | +3.13% | 20.09 | 1.85 |
| 02/02 | 422 | 439 | 418 | 425 | +0.71% | 575,300 | 274億6515万 | +2.91% | 19.95 | 1.84 |
| 01/30 | 405 | 422 | 404 | 422 | +4.2% | 597,400 | 272億7128万 | +2.68% | 19.81 | 1.82 |
| 01/29 | 408 | 408 | 397 | 405 | -0.25% | 322,700 | 261億7267万 | -0.74% | 19.01 | 1.75 |
| 01/28 | 415 | 415 | 406 | 406 | -2.17% | 298,400 | 262億3730万 | 0% | 19.06 | 1.75 |
| 01/27 | 413 | 416 | 406 | 415 | +1.22% | 248,000 | 268億1891万 | +2.72% | 19.48 | 1.79 |
| 01/26 | 412 | 413 | 407 | 410 | -0.73% | 171,700 | 264億9579万 | +1.99% | 19.24 | 1.77 |
| 01/23 | 408 | 416 | 405 | 413 | +1.23% | 184,900 | 266億8967万 | +3.25% | 19.39 | 1.78 |
| 01/22 | 411 | 415 | 408 | 408 | -0.24% | 196,300 | 263億6655万 | +2.77% | 19.15 | 1.76 |
| 01/21 | 412 | 412 | 404 | 409 | -1.45% | 419,400 | 264億3117万 | +3.54% | 19.2 | 1.77 |
| 01/20 | 417 | 423 | 414 | 415 | -0.48% | 348,500 | 268億1891万 | +5.87% | 19.48 | 1.79 |
| 01/19 | 418 | 420 | 411 | 417 | -1.18% | 337,200 | 269億4816万 | +6.92% | 19.57 | 1.8 |
| 01/16 | 416 | 424 | 413 | 422 | +0.48% | 434,300 | 272億7128万 | +9.04% | 19.81 | 1.82 |
| 01/15 | 414 | 421 | 413 | 420 | +0.96% | 379,600 | 271億4203万 | +9.38% | 19.71 | 1.81 |
| 01/14 | 416 | 426 | 415 | 416 | -0.24% | 528,100 | 268億8354万 | +9.19% | 19.53 | 1.8 |
| 01/13 | 425 | 427 | 413 | 417 | -0.95% | 392,500 | 269億4816万 | +10.32% | 19.57 | 1.8 |
| 01/09 | 418 | 422 | 414 | 421 | +0.72% | 257,600 | 272億666万 | +12.27% | 19.76 | 1.82 |
| 01/08 | 411 | 422 | 407 | 418 | +2.2% | 421,600 | 270億1279万 | +12.06% | 19.62 | 1.81 |
| 01/07 | 420 | 424 | 408 | 409 | -3.99% | 775,500 | 264億3117万 | +10.24% | 19.2 | 1.77 |
| 01/06 | 417 | 434 | 416 | 426 | +2.4% | 698,000 | 275億2978万 | +15.14% | 20 | 1.84 |
| 01/05 | 408 | 428 | 406 | 416 | +4% | 1,047,500 | 268億8354万 | +12.74% | 19.53 | 1.8 |
| 2025 |
| 12/30 | 403 | 406 | 396 | 400 | -2.68% | 810,300 | 258億4956万 | +8.7% | 18.78 | 1.73 |
| 12/29 | 400 | 413 | 395 | 411 | +3.27% | 870,700 | 265億6042万 | +11.68% | 19.29 | 1.78 |
| 12/26 | 413 | 414 | 396 | 398 | -4.33% | 1,606,900 | 257億2031万 | +8.45% | 18.68 | 1.72 |
| 12/25 | 387 | 424 | 384 | 416 | +9.76% | 2,251,600 | 268億8354万 | +13.35% | 19.53 | 1.8 |
| 12/24 | 380 | 382 | 370 | 379 | -0.26% | 758,400 | 244億9245万 | +3.55% | 17.79 | 1.64 |
| 12/23 | 366 | 385 | 365 | 380 | +6.15% | 1,497,100 | 245億5708万 | +3.54% | 17.84 | 1.64 |
| 12/22 | 366 | 374 | 354 | 358 | 0% | 949,000 | 231億3535万 | -2.72% | 16.8 | 1.55 |
| 12/19 | 368 | 381 | 357 | 358 | -0.56% | 1,142,400 | 231億3535万 | -3.76% | 16.8 | 1.55 |
| 12/18 | 355 | 360 | 347 | 360 | -0.55% | 978,600 | 232億6460万 | -4.51% | 16.9 | 1.55 |
| 12/17 | 356 | 374 | 356 | 362 | +1.97% | 1,304,400 | 233億9385万 | -5.24% | 16.99 | 1.56 |
| 12/16 | 353 | 374 | 347 | 355 | +3.8% | 3,250,300 | 229億4148万 | -8.03% | 16.66 | 1.53 |
| 12/15 | 338 | 350 | 338 | 342 | +0.29% | 597,400 | 221億137万 | -12.31% | 16.05 | 1.48 |
| 12/12 | 349 | 351 | 338 | 341 | -1.16% | 591,200 | 220億3674万 | -13.45% | 16.01 | 1.47 |
| 12/11 | 364 | 365 | 345 | 345 | -4.17% | 794,700 | 222億9524万 | -13.1% | 16.19 | 1.49 |
| 12/10 | 347 | 363 | 345 | 360 | +4.35% | 951,000 | 232億6460万 | -10.22% | 16.9 | 1.55 |
| 12/09 | 343 | 348 | 340 | 345 | +1.17% | 591,400 | 222億9524万 | -14.6% | 16.19 | 1.49 |
| 12/08 | 341 | 345 | 337 | 341 | 0% | 492,000 | 220億3674万 | -16.63% | 16.01 | 1.47 |
| 12/05 | 349 | 352 | 340 | 341 | -1.73% | 819,900 | 220億3674万 | -17.43% | 16.01 | 1.47 |
| 12/04 | 348 | 353 | 345 | 347 | -1.7% | 601,000 | 224億2449万 | -16.79% | 16.29 | 1.5 |
| 12/03 | 350 | 356 | 346 | 353 | -0.28% | 771,400 | 228億1223万 | -16.15% | 16.57 | 1.52 |
| 12/02 | 371 | 371 | 351 | 354 | -4.58% | 1,084,300 | 228億7686万 | -16.71% | 16.62 | 1.53 |
| 12/01 | 397 | 398 | 371 | 371 | -6.55% | 979,900 | 239億7546万 | -13.52% | 17.41 | 1.6 |
| 11/28 | 398 | 406 | 396 | 397 | -1.24% | 257,200 | 256億5568万 | -8.1% | 18.63 | 1.71 |
| 11/27 | 397 | 408 | 394 | 402 | +1.52% | 336,200 | 259億7880万 | -7.59% | 18.87 | 1.74 |
| 11/26 | 390 | 400 | 387 | 396 | +2.06% | 398,500 | 255億9106万 | -9.59% | 18.59 | 1.71 |
| 11/25 | 399 | 402 | 386 | 388 | -2.51% | 485,400 | 250億7407万 | -12.02% | 18.21 | 1.68 |
| 11/21 | 382 | 404 | 382 | 398 | +2.84% | 648,800 | 257億2031万 | -10.16% | 18.68 | 1.72 |
| 11/20 | 392 | 397 | 380 | 387 | -0.51% | 713,300 | 250億944万 | -13.23% | 18.16 | 1.67 |
| 11/19 | 397 | 403 | 388 | 389 | -3.95% | 938,700 | 251億3869万 | -13.56% | 18.26 | 1.68 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 |
|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 |
|---|
2024年
3月期 | 612
2,448
3/29 | 278
1,111
10/24 | 995,200
248,800
2/22 | 179億907万 | - | 178億6237万
3/29 |
2025年
3月期 | 2,200
8,800
2/13 | 228
911
8/7 | 9,237,600
4,618,800
3/19 | 1294億1104万 | 133億8076万 | 1427億8632万
3/31 |
| 最新 | 345
2026/4/17 | 184,500 | 222億9910万 |
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。
