- 5535
- 2026/11/11
- 時価
- 164億円
- PER 予
- 10.25倍
- 2024年以降
- 7.26-184.87倍
（2024-2026年） - PBR
- 1.06倍
- 2024年以降
- 0.78-23.13倍
（2024-2026年） - 配当 予
- 3.73%
- ROE 予
- 10.36%
- ROA 予
- 2.62%
- 資料
- Link
- CSV,JSON
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
- 2026年3月31日
- 202億5591万
2026/06/16～2026/11/11
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 | ||||||||||
| 11/11 | 255 | 256 | 248 | 255 | -1.54% | 221,400 | - | -3.04% | - | - |
| 11/10 | 252 | 263 | 250 | 259 | +4.44% | 265,600 | - | -1.89% | - | - |
| 11/09 | 242 | 252 | 241 | 248 | +2.9% | 261,900 | - | -6.42% | - | - |
| 11/06 | 253 | 254 | 239 | 241 | -9.4% | 919,500 | - | -9.74% | - | - |
| 11/05 | 246 | 272 | 246 | 266 | +8.13% | 727,500 | - | -0.75% | - | - |
| 11/04 | 252 | 252 | 241 | 246 | -1.6% | 100,400 | - | -8.55% | - | - |
| 11/02 | 246 | 252 | 241 | 250 | +0.4% | 157,000 | - | -7.75% | - | - |
| 10/30 | 248 | 254 | 248 | 249 | -0.4% | 69,700 | - | -8.46% | - | - |
| 10/29 | 254 | 254 | 249 | 250 | -1.96% | 187,900 | - | -8.76% | - | - |
| 10/28 | 260 | 260 | 255 | 255 | -0.39% | 81,800 | - | -7.61% | - | - |
| 10/27 | 258 | 258 | 253 | 256 | +0.39% | 168,300 | - | -7.58% | - | - |
| 10/26 | 254 | 260 | 253 | 255 | -0.78% | 125,300 | - | -8.27% | - | - |
| 10/23 | 263 | 263 | 250 | 257 | -2.65% | 238,800 | - | -8.21% | - | - |
| 10/22 | 270 | 272 | 264 | 264 | -2.22% | 119,000 | - | -6.05% | - | - |
| 10/21 | 268 | 272 | 268 | 270 | +1.5% | 106,900 | - | -3.91% | - | - |
| 10/20 | 275 | 275 | 266 | 266 | -2.56% | 219,100 | - | -5.67% | - | - |
| 10/19 | 269 | 273 | 267 | 273 | +0.74% | 60,400 | - | -3.53% | - | - |
| 10/16 | 269 | 273 | 267 | 271 | +2.26% | 89,300 | - | -4.58% | - | - |
| 10/15 | 277 | 277 | 265 | 265 | -5.02% | 303,600 | - | -7.02% | - | - |
| 10/14 | 284 | 284 | 279 | 279 | -1.76% | 120,400 | - | -2.45% | - | - |
| 10/13 | 286 | 294 | 284 | 284 | +0.35% | 251,000 | - | -0.7% | - | - |
| 10/09 | 280 | 285 | 280 | 283 | +0.71% | 151,000 | - | -1.05% | - | - |
| 10/08 | 283 | 285 | 278 | 281 | -0.71% | 107,100 | - | -2.09% | - | - |
| 10/07 | 281 | 297 | 280 | 283 | +1.07% | 285,600 | - | -1.74% | - | - |
| 10/06 | 279 | 283 | 279 | 280 | +0.36% | 67,800 | - | -2.78% | - | - |
| 10/05 | 282 | 283 | 277 | 279 | -1.06% | 109,300 | - | -3.13% | - | - |
| 10/02 | 284 | 285 | 279 | 282 | -1.05% | 209,600 | - | -2.08% | - | - |
| 10/01 | 282 | 286 | 279 | 285 | +1.06% | 159,100 | - | -1.38% | - | - |
| 09/30 | 278 | 282 | 277 | 282 | +1.08% | 123,200 | - | -2.08% | - | - |
| 09/29 | 283 | 284 | 277 | 279 | -2.11% | 264,100 | - | -3.13% | - | - |
| 09/28 | 291 | 291 | 284 | 285 | -1.72% | 140,700 | - | -1.04% | - | - |
| 09/25 | 294 | 296 | 290 | 290 | -1.69% | 95,000 | - | +0.69% | - | - |
| 09/24 | 290 | 297 | 289 | 295 | +1.37% | 143,700 | - | +2.79% | - | - |
| 09/18 | 291 | 292 | 288 | 291 | -0.34% | 107,700 | - | +1.39% | - | - |
| 09/17 | 286 | 293 | 286 | 292 | +1.74% | 101,600 | - | +2.1% | - | - |
| 09/16 | 288 | 289 | 284 | 287 | +0.35% | 98,000 | - | +0.7% | - | - |
| 09/15 | 283 | 291 | 283 | 286 | +1.06% | 111,800 | - | +0.7% | - | - |
| 09/14 | 284 | 289 | 282 | 283 | -0.35% | 142,200 | - | 0% | - | - |
| 09/11 | 287 | 287 | 282 | 284 | -2.74% | 169,700 | - | +0.35% | - | - |
| 09/10 | 289 | 293 | 287 | 292 | +0.69% | 134,600 | - | +3.18% | - | - |
| 09/09 | 285 | 291 | 281 | 290 | +1.4% | 222,500 | - | +2.84% | - | - |
| 09/08 | 299 | 299 | 284 | 286 | -4.98% | 397,500 | - | +1.78% | - | - |
| 09/07 | 297 | 302 | 292 | 301 | +1.35% | 286,000 | - | +7.12% | - | - |
| 09/04 | 287 | 298 | 286 | 297 | +4.58% | 155,000 | - | +6.07% | - | - |
| 09/03 | 286 | 288 | 284 | 284 | -0.35% | 90,900 | - | +1.79% | - | - |
| 09/02 | 298 | 298 | 285 | 285 | -4.68% | 451,100 | - | +2.15% | - | - |
| 09/01 | 299 | 299 | 291 | 299 | 0% | 173,200 | - | +7.55% | - | - |
| 08/31 | 295 | 299 | 291 | 299 | +2.05% | 199,100 | - | +7.55% | - | - |
| 08/28 | 283 | 297 | 281 | 293 | +4.27% | 297,500 | - | +5.78% | - | - |
| 08/27 | 282 | 285 | 278 | 281 | -1.06% | 136,800 | - | +1.44% | - | - |
| 08/26 | 283 | 285 | 280 | 284 | +0.35% | 88,600 | - | +2.53% | - | - |
| 08/25 | 283 | 284 | 280 | 283 | +1.07% | 60,700 | - | +2.17% | - | - |
| 08/24 | 279 | 287 | 278 | 280 | +0.36% | 176,800 | - | +1.08% | - | - |
| 08/21 | 279 | 282 | 276 | 279 | -0.71% | 126,000 | - | +0.72% | - | - |
| 08/20 | 282 | 288 | 277 | 281 | -0.71% | 204,000 | - | +1.44% | - | - |
| 08/19 | 272 | 289 | 272 | 283 | +4.04% | 557,600 | - | +2.17% | - | - |
| 08/18 | 270 | 273 | 267 | 272 | -0.37% | 140,800 | - | -1.81% | - | - |
| 08/17 | 270 | 273 | 270 | 273 | +1.11% | 83,800 | - | -1.44% | - | - |
| 08/14 | 269 | 272 | 269 | 270 | -0.37% | 39,500 | - | -2.53% | - | - |
| 08/13 | 272 | 272 | 269 | 271 | 0% | 42,100 | - | -2.17% | - | - |
| 08/12 | 263 | 271 | 263 | 271 | +2.26% | 72,700 | - | -2.52% | - | - |
| 08/10 | 265 | 274 | 263 | 265 | -1.12% | 107,700 | - | -4.68% | - | - |
| 08/07 | 270 | 271 | 259 | 268 | -2.9% | 358,400 | - | -3.6% | - | - |
| 08/06 | 270 | 278 | 270 | 276 | +1.1% | 196,500 | - | -0.72% | - | - |
| 08/05 | 271 | 273 | 271 | 273 | +0.74% | 24,700 | - | -1.44% | - | - |
| 08/04 | 275 | 277 | 271 | 271 | -1.45% | 90,700 | - | -2.17% | - | - |
| 08/03 | 274 | 277 | 268 | 275 | -1.43% | 152,800 | - | -0.36% | - | - |
| 07/31 | 279 | 279 | 273 | 279 | +1.09% | 107,200 | - | +1.45% | - | - |
| 07/30 | 272 | 278 | 272 | 276 | 0% | 149,800 | - | +0.73% | - | - |
| 07/29 | 277 | 281 | 275 | 276 | -0.72% | 175,100 | - | +1.1% | - | - |
| 07/28 | 283 | 284 | 275 | 278 | -1.07% | 106,800 | - | +2.58% | - | - |
| 07/27 | 279 | 283 | 278 | 281 | +1.08% | 70,300 | - | +4.07% | - | - |
| 07/24 | 286 | 286 | 277 | 278 | -3.81% | 110,800 | - | +3.35% | - | - |
| 07/23 | 288 | 290 | 286 | 289 | +1.4% | 102,000 | - | +7.84% | - | - |
| 07/22 | 288 | 288 | 283 | 285 | -0.7% | 97,500 | - | +6.74% | - | - |
| 07/21 | 280 | 293 | 280 | 287 | +2.87% | 221,100 | - | +8.3% | - | - |
| 07/17 | 288 | 288 | 274 | 279 | -2.11% | 257,500 | - | +5.68% | - | - |
| 07/16 | 290 | 293 | 285 | 285 | -2.06% | 208,800 | - | +8.37% | - | - |
| 07/15 | 283 | 291 | 282 | 291 | +2.83% | 142,700 | - | +11.49% | - | - |
| 07/14 | 280 | 286 | 278 | 283 | +1.8% | 124,900 | - | +8.85% | - | - |
| 07/13 | 275 | 284 | 275 | 278 | +1.09% | 134,200 | - | +7.75% | - | - |
| 07/10 | 273 | 280 | 269 | 275 | +0.73% | 225,400 | - | +7% | - | - |
| 07/09 | 273 | 276 | 267 | 273 | -0.36% | 147,400 | - | +6.23% | - | - |
| 07/08 | 274 | 278 | 268 | 274 | -1.44% | 278,400 | - | +7.03% | - | - |
| 07/07 | 277 | 284 | 275 | 278 | +1.09% | 314,500 | - | +9.02% | - | - |
| 07/06 | 270 | 279 | 269 | 275 | +2.23% | 419,800 | - | +8.27% | - | - |
| 07/03 | 267 | 272 | 265 | 269 | +1.13% | 236,900 | - | +5.91% | - | - |
| 07/02 | 265 | 270 | 260 | 266 | +1.14% | 252,800 | - | +4.72% | - | - |
| 07/01 | 262 | 266 | 257 | 263 | +1.15% | 189,100 | - | +3.54% | - | - |
| 06/30 | 258 | 262 | 253 | 260 | +1.56% | 283,500 | - | +2.36% | - | - |
| 06/29 | 247 | 258 | 247 | 256 | +4.07% | 198,100 | - | +0.39% | - | - |
| 06/26 | 245 | 249 | 244 | 246 | -0.81% | 94,500 | - | -3.53% | - | - |
| 06/25 | 243 | 250 | 243 | 248 | +1.22% | 124,300 | - | -3.5% | - | - |
| 06/24 | 243 | 247 | 243 | 245 | +0.41% | 145,100 | - | -5.04% | - | - |
| 06/23 | 250 | 250 | 244 | 244 | -2.4% | 171,500 | - | -5.79% | - | - |
| 06/22 | 251 | 261 | 249 | 250 | 0% | 171,200 | - | -4.21% | - | - |
| 06/19 | 253 | 253 | 244 | 250 | -1.19% | 223,700 | - | -4.58% | - | - |
| 06/18 | 252 | 255 | 246 | 253 | +0.8% | 209,200 | - | -3.8% | - | - |
| 06/17 | 250 | 253 | 249 | 251 | -0.4% | 112,200 | - | -4.92% | - | - |
| 06/16 | 250 | 255 | 245 | 252 | +2.02% | 208,000 | - | -5.26% | - | - |
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。
