ミガロ HD（5535）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料で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

9/25

前日 (9/24): 295
始値: 294
高値: 296
安値: 290
終値 -1.69%: 290
出来高 -33.89%: 95,000

乖離率

株価（5日） 移動平均値: -0.34%
291
株価（25日） 移動平均値: +0.69%
288
出来高（5日） 移動平均値: -13%
109,200

2026/04/28～2026/09/25

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
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%	-	-
06/15	253	256	247	247	-1.98%	206,800	-	-7.84%	-	-
06/12	251	253	247	252	+0.8%	184,600	-	-7.35%	-	-
06/11	248	250	244	250	-0.79%	240,300	-	-9.09%	-	-
06/10	256	256	248	252	-0.79%	241,600	-	-9.35%	-	-
06/09	257	262	254	254	0%	213,500	-	-9.61%	-	-
06/08	254	255	248	254	-3.05%	346,600	-	-10.25%	-	-
06/05	253	263	252	262	+4.8%	282,900	-	-8.39%	-	-
06/04	251	259	249	250	-1.96%	320,300	-	-13.19%	-	-
06/03	258	258	251	255	-1.16%	224,800	-	-12.37%	-	-
06/02	260	261	251	258	-0.39%	402,600	-	-12.24%	-	-
06/01	264	265	255	259	-1.15%	380,900	-	-12.79%	-	-
05/29	269	272	262	262	-2.6%	389,400	-	-12.67%	-	-
05/28	267	269	260	269	+0.37%	484,500	-	-11.51%	-	-
05/27	274	277	264	268	-3.25%	393,200	-	-12.7%	-	-
05/26	277	279	274	277	+0.36%	176,800	-	-10.65%	-	-
05/25	282	282	271	276	-0.72%	239,900	-	-11.54%	-	-
05/22	282	282	276	278	0%	119,100	-	-11.75%	-	-
05/21	276	281	273	278	+2.21%	155,400	-	-12.58%	-	-
05/20	284	284	271	272	-5.23%	299,300	-	-15%	-	-
05/19	282	290	282	287	+2.14%	205,100	-	-11.42%	-	-
05/18	282	285	276	281	-0.35%	249,700	-	-14.07%	-	-
05/15	282	288	280	282	-0.35%	194,200	-	-14.29%	-	-
05/14	290	291	282	283	-2.75%	459,500	-	-14.76%	-	-
05/13	296	298	291	291	-2.02%	429,000	-	-12.87%	-	-
05/12	322	322	296	297	-14.16%	1,818,800	-	-11.34%	-	-
05/11	333	352	329	346	+3.59%	498,300	-	+2.67%	-	-
05/08	324	335	323	334	+4.38%	214,900	-	-0.6%	-	-
05/07	326	326	317	320	-0.62%	140,900	-	-4.48%	-	-
05/01	315	325	314	322	+1.9%	200,700	-	-4.17%	-	-
04/30	322	322	313	316	-2.77%	203,000	-	-6.23%	-	-
04/28	320	327	320	325	+1.25%	115,400	-	-3.85%	-	-

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
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	-	+28.84% 3/29	-5.74% 1/12
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	+123.85% 2/12	-49.54% 7/2
2026年 3月期	1,458 5/29	312 3/31	5,189,900 10/1	858億1438万	201億6615万	+25.34% 5/22	-42.26% 10/2
最新	290 2026/9/25		95,000	187億4417万		+0.69% 288

年間値上がり率

2024/12/30 vs 2023/12/29: 81%（1.81倍）
2025/12/30 vs 2024/12/30: -38%（0.62倍）
2026/09/25 vs 2025/12/30: -27%（0.73倍）
過去安値 228円（2024/08/07）: 27%（1.27倍）
290円（9/25）

ミガロ HD（5535）の株価チャート

株価

9/25

乖離率

2026/04/28～2026/09/25

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート