ミガロ HD（5535）の株価チャート
株価
8/14
- 前日 (8/13)
- 271
- 始値
- 269
- 高値
- 272
- 安値
- 269
- 終値 -0.37%
- 270
- 出来高 -6.18%
- 39,500
乖離率
- 株価（5日）
移動平均値 - +0.37%
269 - 株価（25日）
移動平均値 - -2.53%
277 - 出来高（5日）
移動平均値 - -68.17%
124,080
2026/03/19～2026/08/14
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 | 269 | 272 | 269 | 270 | -0.37% | 39,500 | 174億5147万 | -2.53% | 11.57 | 1.14 |
| 08/13 | 272 | 272 | 269 | 271 | 0% | 42,100 | 175億1611万 | -2.17% | 11.62 | 1.14 |
| 08/12 | 263 | 271 | 263 | 271 | +2.26% | 72,700 | 175億1611万 | -2.52% | 11.62 | 1.14 |
| 08/10 | 265 | 274 | 263 | 265 | -1.12% | 107,700 | 171億2830万 | -4.68% | 11.36 | 1.12 |
| 08/07 | 270 | 271 | 259 | 268 | -2.9% | 358,400 | 173億2220万 | -3.6% | 11.49 | 1.13 |
| 08/06 | 270 | 278 | 270 | 276 | +1.1% | 196,500 | 178億3928万 | -0.72% | 11.83 | 1.16 |
| 08/05 | 271 | 273 | 271 | 273 | +0.74% | 24,700 | 176億4538万 | -1.44% | 11.7 | 1.15 |
| 08/04 | 275 | 277 | 271 | 271 | -1.45% | 90,700 | 175億1611万 | -2.17% | 11.62 | 1.14 |
| 08/03 | 274 | 277 | 268 | 275 | -1.43% | 152,800 | 177億7465万 | -0.36% | 11.79 | 1.16 |
| 07/31 | 279 | 279 | 273 | 279 | +1.09% | 107,200 | 180億3319万 | +1.45% | 11.96 | 1.17 |
| 07/30 | 272 | 278 | 272 | 276 | 0% | 149,800 | 178億3928万 | +0.73% | 11.83 | 1.16 |
| 07/29 | 277 | 281 | 275 | 276 | -0.72% | 175,100 | 178億3928万 | +1.1% | 11.83 | 1.16 |
| 07/28 | 283 | 284 | 275 | 278 | -1.07% | 106,800 | 179億6855万 | +2.58% | 11.92 | 1.17 |
| 07/27 | 279 | 283 | 278 | 281 | +1.08% | 70,300 | 181億6246万 | +4.07% | 12.05 | 1.18 |
| 07/24 | 286 | 286 | 277 | 278 | -3.81% | 110,800 | 179億6855万 | +3.35% | 11.92 | 1.17 |
| 07/23 | 288 | 290 | 286 | 289 | +1.4% | 102,000 | 186億7954万 | +7.84% | 12.39 | 1.22 |
| 07/22 | 288 | 288 | 283 | 285 | -0.7% | 97,500 | 184億2100万 | +6.74% | 12.22 | 1.2 |
| 07/21 | 280 | 293 | 280 | 287 | +2.87% | 221,100 | 185億5027万 | +8.3% | 12.3 | 1.21 |
| 07/17 | 288 | 288 | 274 | 279 | -2.11% | 257,500 | 180億3319万 | +5.68% | 11.96 | 1.17 |
| 07/16 | 290 | 293 | 285 | 285 | -2.06% | 208,800 | 184億2100万 | +8.37% | 12.22 | 1.2 |
| 07/15 | 283 | 291 | 282 | 291 | +2.83% | 142,700 | 188億881万 | +11.49% | 12.48 | 1.22 |
| 07/14 | 280 | 286 | 278 | 283 | +1.8% | 124,900 | 182億9173万 | +8.85% | 12.13 | 1.19 |
| 07/13 | 275 | 284 | 275 | 278 | +1.09% | 134,200 | 179億6855万 | +7.75% | 11.92 | 1.17 |
| 07/10 | 273 | 280 | 269 | 275 | +0.73% | 225,400 | 177億7465万 | +7% | 11.79 | 1.16 |
| 07/09 | 273 | 276 | 267 | 273 | -0.36% | 147,400 | 176億4538万 | +6.23% | 11.7 | 1.15 |
| 07/08 | 274 | 278 | 268 | 274 | -1.44% | 278,400 | 177億1001万 | +7.03% | 11.75 | 1.15 |
| 07/07 | 277 | 284 | 275 | 278 | +1.09% | 314,500 | 179億6855万 | +9.02% | 11.92 | 1.17 |
| 07/06 | 270 | 279 | 269 | 275 | +2.23% | 419,800 | 177億7465万 | +8.27% | 11.79 | 1.16 |
| 07/03 | 267 | 272 | 265 | 269 | +1.13% | 236,900 | 173億8684万 | +5.91% | 11.53 | 1.13 |
| 07/02 | 265 | 270 | 260 | 266 | +1.14% | 252,800 | 171億9293万 | +4.72% | 11.4 | 1.12 |
| 07/01 | 262 | 266 | 257 | 263 | +1.15% | 189,100 | 169億9903万 | +3.54% | 11.27 | 1.11 |
| 06/30 | 258 | 262 | 253 | 260 | +1.56% | 283,500 | 168億512万 | +2.36% | 11.15 | 1.09 |
| 06/29 | 247 | 258 | 247 | 256 | +4.07% | 198,100 | 165億4658万 | +0.39% | 10.97 | 1.08 |
| 06/26 | 245 | 249 | 244 | 246 | -0.81% | 94,500 | 159億23万 | -3.53% | 10.55 | 1.04 |
| 06/25 | 243 | 250 | 243 | 248 | +1.22% | 124,300 | 160億2950万 | -3.5% | 10.63 | 1.04 |
| 06/24 | 243 | 247 | 243 | 245 | +0.41% | 145,100 | 158億3559万 | -5.04% | 10.5 | 1.03 |
| 06/23 | 250 | 250 | 244 | 244 | -2.4% | 171,500 | 157億7096万 | -5.79% | 10.46 | 1.03 |
| 06/22 | 251 | 261 | 249 | 250 | 0% | 171,200 | 161億5877万 | -4.21% | 10.72 | 1.05 |
| 06/19 | 253 | 253 | 244 | 250 | -1.19% | 223,700 | 161億5877万 | -4.58% | 10.72 | 1.05 |
| 06/18 | 252 | 255 | 246 | 253 | +0.8% | 209,200 | 163億5268万 | -3.8% | 10.85 | 1.06 |
| 06/17 | 250 | 253 | 249 | 251 | -0.4% | 112,200 | 162億2341万 | -4.92% | 10.76 | 1.06 |
| 06/16 | 250 | 255 | 245 | 252 | +2.02% | 208,000 | 162億8804万 | -5.26% | 10.8 | 1.06 |
| 06/15 | 253 | 256 | 247 | 247 | -1.98% | 206,800 | 159億6486万 | -7.84% | 10.59 | 1.04 |
| 06/12 | 251 | 253 | 247 | 252 | +0.8% | 184,600 | 162億8804万 | -7.35% | 10.8 | 1.06 |
| 06/11 | 248 | 250 | 244 | 250 | -0.79% | 240,300 | 161億5877万 | -9.09% | 10.72 | 1.05 |
| 06/10 | 256 | 256 | 248 | 252 | -0.79% | 241,600 | 162億8804万 | -9.35% | 10.8 | 1.06 |
| 06/09 | 257 | 262 | 254 | 254 | 0% | 213,500 | 164億1731万 | -9.61% | 10.89 | 1.07 |
| 06/08 | 254 | 255 | 248 | 254 | -3.05% | 346,600 | 164億1731万 | -10.25% | 10.89 | 1.07 |
| 06/05 | 253 | 263 | 252 | 262 | +4.8% | 282,900 | 169億3439万 | -8.39% | 11.23 | 1.1 |
| 06/04 | 251 | 259 | 249 | 250 | -1.96% | 320,300 | 161億5877万 | -13.19% | 10.72 | 1.05 |
| 06/03 | 258 | 258 | 251 | 255 | -1.16% | 224,800 | 164億8195万 | -12.37% | 10.93 | 1.07 |
| 06/02 | 260 | 261 | 251 | 258 | -0.39% | 402,600 | 166億7585万 | -12.24% | 11.06 | 1.09 |
| 06/01 | 264 | 265 | 255 | 259 | -1.15% | 380,900 | 167億4049万 | -12.79% | 11.1 | 1.09 |
| 05/29 | 269 | 272 | 262 | 262 | -2.6% | 389,400 | 169億3439万 | -12.67% | 11.23 | 1.1 |
| 05/28 | 267 | 269 | 260 | 269 | +0.37% | 484,500 | 173億8684万 | -11.51% | 11.53 | 1.13 |
| 05/27 | 274 | 277 | 264 | 268 | -3.25% | 393,200 | 173億2220万 | -12.7% | 11.49 | 1.13 |
| 05/26 | 277 | 279 | 274 | 277 | +0.36% | 176,800 | 179億392万 | -10.65% | 11.87 | 1.17 |
| 05/25 | 282 | 282 | 271 | 276 | -0.72% | 239,900 | 178億3928万 | -11.54% | 11.83 | 1.16 |
| 05/22 | 282 | 282 | 276 | 278 | 0% | 119,100 | 179億6855万 | -11.75% | 11.92 | 1.17 |
| 05/21 | 276 | 281 | 273 | 278 | +2.21% | 155,400 | 179億6855万 | -12.58% | 11.92 | 1.17 |
| 05/20 | 284 | 284 | 271 | 272 | -5.23% | 299,300 | 175億8074万 | -15% | 11.66 | 1.14 |
| 05/19 | 282 | 290 | 282 | 287 | +2.14% | 205,100 | 185億5027万 | -11.42% | 12.3 | 1.21 |
| 05/18 | 282 | 285 | 276 | 281 | -0.35% | 249,700 | 181億6246万 | -14.07% | 12.05 | 1.18 |
| 05/15 | 282 | 288 | 280 | 282 | -0.35% | 194,200 | 182億2709万 | -14.29% | 12.09 | 1.19 |
| 05/14 | 290 | 291 | 282 | 283 | -2.75% | 459,500 | 182億9173万 | -14.76% | 12.13 | 1.19 |
| 05/13 | 296 | 298 | 291 | 291 | -2.02% | 429,000 | 188億881万 | -12.87% | 12.48 | 1.22 |
| 05/12 | 322 | 322 | 296 | 297 | -14.16% | 1,818,800 | 191億9662万 | -11.34% | 12.73 | 1.25 |
| 05/11 | 333 | 352 | 329 | 346 | +3.59% | 498,300 | 223億6374万 | +2.67% | 14.83 | 1.46 |
| 05/08 | 324 | 335 | 323 | 334 | +4.38% | 214,900 | 215億8812万 | -0.6% | 14.32 | 1.41 |
| 05/07 | 326 | 326 | 317 | 320 | -0.62% | 140,900 | 206億8323万 | -4.48% | 13.72 | 1.35 |
| 05/01 | 315 | 325 | 314 | 322 | +1.9% | 200,700 | 208億1250万 | -4.17% | 13.8 | 1.36 |
| 04/30 | 322 | 322 | 313 | 316 | -2.77% | 203,000 | 204億2469万 | -6.23% | 13.55 | 1.33 |
| 04/28 | 320 | 327 | 320 | 325 | +1.25% | 115,400 | 210億640万 | -3.85% | 13.93 | 1.37 |
| 04/27 | 320 | 322 | 317 | 321 | +0.94% | 166,800 | 207億4786万 | -5.31% | 13.76 | 1.35 |
| 04/24 | 327 | 330 | 318 | 318 | -3.64% | 312,200 | 205億5396万 | -6.47% | 13.63 | 1.34 |
| 04/23 | 332 | 334 | 326 | 330 | -0.9% | 181,700 | 213億2958万 | -3.51% | 14.15 | 1.39 |
| 04/22 | 339 | 340 | 332 | 333 | -2.63% | 289,900 | 215億2348万 | -3.2% | 14.28 | 1.4 |
| 04/21 | 348 | 348 | 340 | 342 | -0.87% | 97,800 | 221億520万 | -1.16% | 14.66 | 1.44 |
| 04/20 | 350 | 351 | 344 | 345 | 0% | 160,400 | 222億9910万 | -0.86% | 14.79 | 1.45 |
| 04/17 | 345 | 351 | 342 | 345 | +0.58% | 184,500 | 222億9910万 | -1.15% | 14.79 | 1.45 |
| 04/16 | 343 | 347 | 340 | 343 | +0.88% | 169,600 | 221億6983万 | -2.28% | 14.7 | 1.44 |
| 04/15 | 347 | 351 | 340 | 340 | -0.87% | 175,300 | 219億7593万 | -3.68% | 14.58 | 1.43 |
| 04/14 | 349 | 351 | 343 | 343 | -0.29% | 153,400 | 221億6983万 | -3.38% | 14.7 | 1.44 |
| 04/13 | 343 | 346 | 338 | 344 | -1.71% | 243,400 | 222億3447万 | -3.37% | 14.75 | 1.45 |
| 04/10 | 354 | 358 | 349 | 350 | -2.78% | 300,500 | 226億2228万 | -2.23% | 15 | 1.47 |
| 04/09 | 360 | 366 | 354 | 360 | 0% | 301,600 | 232億6863万 | 0% | 15.43 | 1.52 |
| 04/08 | 346 | 363 | 345 | 360 | +4.05% | 411,000 | 232億6863万 | 0% | 15.43 | 1.52 |
| 04/07 | 340 | 359 | 340 | 346 | +3.28% | 469,400 | 223億6374万 | -4.16% | 14.83 | 1.46 |
| 04/06 | 334 | 338 | 331 | 335 | 0% | 148,900 | 216億5275万 | -7.71% | 14.36 | 1.41 |
| 04/03 | 338 | 339 | 333 | 335 | +1.21% | 629,100 | 216億5275万 | -8.47% | 14.36 | 1.41 |
| 04/02 | 336 | 343 | 330 | 331 | -1.19% | 411,100 | 213億9421万 | -10.3% | 14.19 | 1.39 |
| 04/01 | 323 | 336 | 319 | 335 | +6.35% | 569,300 | 216億5275万 | -9.7% | 14.36 | 1.41 |
| 03/31 | 319 | 321 | 312 | 315 | -1.56% | 373,500 | 203億6005万 | -15.55% | 14.13 | 1.34 |
| 03/30 | 317 | 324 | 314 | 320 | -6.43% | 764,100 | 206億8323万 | -14.89% | 14.35 | 1.36 |
| 03/27 | 338 | 350 | 338 | 342 | +0.29% | 580,800 | 221億520万 | -9.76% | 15.34 | 1.46 |
| 03/26 | 350 | 350 | 338 | 341 | -2.01% | 399,300 | 220億4056万 | -10.73% | 15.29 | 1.45 |
| 03/25 | 357 | 363 | 346 | 348 | -1.42% | 346,400 | 224億9301万 | -9.61% | 15.61 | 1.48 |
| 03/24 | 358 | 359 | 344 | 353 | +3.22% | 640,200 | 228億1619万 | -8.79% | 15.83 | 1.5 |
| 03/23 | 356 | 357 | 339 | 342 | -6.04% | 611,500 | 221億137万 | -12.08% | 15.33 | 1.46 |
| 03/19 | 378 | 379 | 363 | 364 | -5.7% | 489,000 | 235億2309万 | -7.14% | 16.32 | 1.55 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 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 | 270 2026/8/14 | 39,500 | 174億5147万 | -2.53% 277 | |||
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）
- 2026/08/14 vs 2025/12/30
- -32%（0.68倍）
- 過去安値
228円（2024/08/07） - 19%（1.19倍）
270円（8/14）
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。
