- 6159
- 2026/10/02
- 時価
- 143億円
- PER 予
- 19倍
- 2009年以降
- 赤字-20.1倍
（2009-2025年） - PBR
- 0.6倍
- 2009年以降
- 0.41-1.25倍
（2009-2025年） - 配当 予
- 0.65%
- ROE 予
- 3.17%
- ROA 予
- 2.64%
- 資料
- Link
- CSV,JSON
ミクロン精密（6159）の株価チャート
株価
10/2
- 前日 (10/1)
- 1,851
- 始値
- 1,845
- 高値
- 1,860
- 安値
- 1,845
- 終値 +0.49%
- 1,860
- 出来高 +300%
- 1,200
乖離率
- 株価（5日）
移動平均値 - +0.7%
1,847 - 株価（25日）
移動平均値 - -2.92%
1,916 - 出来高（5日）
移動平均値 - -11.76%
1,360
2026/04/27～2026/10/02
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 | ||||||||||
| 10/02 | 1,845 | 1,860 | 1,845 | 1,860 | +0.49% | 1,200 | - | -2.92% | - | - |
| 10/01 | 1,850 | 1,866 | 1,850 | 1,851 | +0.05% | 300 | - | -3.54% | - | - |
| 09/30 | 1,840 | 1,850 | 1,823 | 1,850 | +1.93% | 500 | - | -3.7% | - | - |
| 09/29 | 1,821 | 1,821 | 1,810 | 1,815 | -2.47% | 1,300 | - | -5.67% | - | - |
| 09/28 | 1,950 | 1,950 | 1,850 | 1,861 | -3.32% | 3,500 | - | -3.53% | - | - |
| 09/25 | 1,939 | 1,939 | 1,923 | 1,925 | -0.67% | 700 | - | -0.31% | - | - |
| 09/24 | 1,992 | 1,992 | 1,870 | 1,938 | -2.61% | 3,600 | - | +0.36% | - | - |
| 09/18 | 2,140 | 2,175 | 1,922 | 1,990 | -2.45% | 6,100 | - | +3% | - | - |
| 09/17 | 2,050 | 2,069 | 1,997 | 2,040 | +0.25% | 2,200 | - | +5.81% | - | - |
| 09/16 | 2,048 | 2,050 | 2,020 | 2,035 | -0.1% | 2,500 | - | +5.99% | - | - |
| 09/15 | 2,246 | 2,246 | 1,996 | 2,037 | -11.28% | 10,700 | - | +6.59% | - | - |
| 09/14 | 1,980 | 2,296 | 1,980 | 2,296 | +21.1% | 23,600 | - | +20.72% | - | - |
| 09/11 | 1,905 | 1,905 | 1,896 | 1,896 | +1.66% | 2,400 | - | +0.74% | - | - |
| 09/10 | 1,890 | 1,900 | 1,865 | 1,865 | -1.48% | 600 | - | -0.75% | - | - |
| 09/09 | 1,893 | 1,893 | 1,893 | 1,893 | -0.53% | 100 | - | +0.8% | - | - |
| 09/08 | 1,910 | 1,910 | 1,885 | 1,903 | -0.37% | 2,300 | - | +1.49% | - | - |
| 09/07 | 1,900 | 1,910 | 1,900 | 1,910 | +1.06% | 1,700 | - | +2.08% | - | - |
| 09/04 | 1,900 | 1,900 | 1,890 | 1,890 | -0.47% | 900 | - | +1.07% | - | - |
| 09/03 | 1,801 | 1,899 | 1,801 | 1,899 | +5.5% | 1,100 | - | +1.5% | - | - |
| 08/31 | 1,801 | 1,801 | 1,800 | 1,800 | -1.1% | 600 | - | -3.64% | - | - |
| 08/28 | 1,820 | 1,820 | 1,820 | 1,820 | -1.62% | 100 | - | -2.57% | - | - |
| 08/27 | 1,889 | 1,889 | 1,850 | 1,850 | -2.63% | 400 | - | -0.91% | - | - |
| 08/26 | 1,900 | 1,900 | 1,900 | 1,900 | +0.64% | 200 | - | +1.88% | - | - |
| 08/25 | 1,890 | 1,890 | 1,888 | 1,888 | 0% | 500 | - | +1.51% | - | - |
| 08/21 | 1,928 | 1,928 | 1,888 | 1,888 | -2.07% | 400 | - | +1.67% | - | - |
| 08/20 | 1,929 | 1,929 | 1,928 | 1,928 | +1.47% | 700 | - | +3.99% | - | - |
| 08/19 | 1,908 | 1,908 | 1,900 | 1,900 | -2.06% | 600 | - | +2.48% | - | - |
| 08/18 | 1,941 | 1,941 | 1,914 | 1,940 | -0.26% | 1,800 | - | +4.58% | - | - |
| 08/17 | 1,930 | 1,945 | 1,930 | 1,945 | +2.05% | 1,600 | - | +4.85% | - | - |
| 08/14 | 1,906 | 1,906 | 1,906 | 1,906 | -0.99% | 100 | - | +2.8% | - | - |
| 08/13 | 1,920 | 1,925 | 1,920 | 1,925 | -1.03% | 200 | - | +3.89% | - | - |
| 08/12 | 1,940 | 1,945 | 1,907 | 1,945 | +2.37% | 1,900 | - | +5.14% | - | - |
| 08/10 | 1,834 | 1,900 | 1,834 | 1,900 | +3.37% | 1,700 | - | +2.87% | - | - |
| 08/07 | 1,831 | 1,838 | 1,831 | 1,838 | +0.71% | 500 | - | -0.33% | - | - |
| 08/06 | 1,786 | 1,826 | 1,786 | 1,825 | +1.45% | 700 | - | -0.98% | - | - |
| 08/05 | 1,799 | 1,799 | 1,799 | 1,799 | 0% | 100 | - | -2.65% | - | - |
| 08/04 | 1,810 | 1,810 | 1,799 | 1,799 | -0.61% | 1,100 | - | -2.97% | - | - |
| 08/03 | 1,849 | 1,849 | 1,810 | 1,810 | -2.16% | 400 | - | -2.69% | - | - |
| 07/31 | 1,818 | 1,850 | 1,818 | 1,850 | +1.76% | 200 | - | -0.86% | - | - |
| 07/29 | 1,796 | 1,819 | 1,770 | 1,818 | +1.06% | 1,600 | - | -2.78% | - | - |
| 07/28 | 1,917 | 1,917 | 1,799 | 1,799 | -4.16% | 1,100 | - | -4.05% | - | - |
| 07/27 | 1,950 | 1,950 | 1,877 | 1,877 | -3% | 1,000 | - | -0.32% | - | - |
| 07/24 | 1,850 | 1,940 | 1,813 | 1,935 | +6.91% | 4,100 | - | +2.49% | - | - |
| 07/23 | 1,795 | 1,810 | 1,795 | 1,810 | +0.84% | 300 | - | -4.28% | - | - |
| 07/22 | 1,782 | 1,795 | 1,782 | 1,795 | -0.77% | 800 | - | -5.43% | - | - |
| 07/21 | 1,818 | 1,818 | 1,790 | 1,809 | +0.95% | 2,400 | - | -5.04% | - | - |
| 07/17 | 1,801 | 1,801 | 1,766 | 1,792 | +0.06% | 1,700 | - | -6.33% | - | - |
| 07/16 | 1,803 | 1,803 | 1,791 | 1,791 | -0.22% | 500 | - | -6.72% | - | - |
| 07/15 | 1,818 | 1,818 | 1,790 | 1,795 | -1.1% | 1,600 | - | -6.85% | - | - |
| 07/14 | 1,899 | 1,900 | 1,758 | 1,815 | -5.96% | 8,900 | - | -6.15% | - | - |
| 07/13 | 1,908 | 1,930 | 1,881 | 1,930 | +0.42% | 8,500 | - | -0.52% | - | - |
| 07/10 | 1,950 | 1,970 | 1,921 | 1,922 | -1.44% | 4,400 | - | -0.98% | - | - |
| 07/09 | 1,934 | 1,950 | 1,934 | 1,950 | +1.4% | 1,300 | - | +0.36% | - | - |
| 07/08 | 1,880 | 1,923 | 1,880 | 1,923 | +2.29% | 1,200 | - | -1.03% | - | - |
| 07/07 | 1,845 | 1,880 | 1,845 | 1,880 | +2.45% | 600 | - | -3.29% | - | - |
| 07/06 | 1,875 | 1,875 | 1,833 | 1,835 | -1.87% | 2,900 | - | -5.85% | - | - |
| 07/03 | 1,840 | 1,870 | 1,835 | 1,870 | +1.63% | 400 | - | -4.45% | - | - |
| 07/02 | 1,798 | 1,840 | 1,798 | 1,840 | +2.34% | 700 | - | -6.27% | - | - |
| 07/01 | 1,945 | 1,945 | 1,751 | 1,798 | -7.7% | 6,900 | - | -8.68% | - | - |
| 06/30 | 1,952 | 1,952 | 1,948 | 1,948 | -0.26% | 500 | - | -1.57% | - | - |
| 06/29 | 1,953 | 1,953 | 1,953 | 1,953 | 0% | 200 | - | -1.41% | - | - |
| 06/26 | 1,913 | 1,953 | 1,913 | 1,953 | 0% | 200 | - | -1.41% | - | - |
| 06/25 | 1,953 | 1,953 | 1,953 | 1,953 | -0.1% | 100 | - | -1.36% | - | - |
| 06/23 | 1,955 | 1,955 | 1,955 | 1,955 | 0% | 200 | - | -1.51% | - | - |
| 06/22 | 1,990 | 1,990 | 1,950 | 1,955 | -1.66% | 300 | - | -1.86% | - | - |
| 06/19 | 1,995 | 1,995 | 1,988 | 1,988 | -1.05% | 800 | - | -0.5% | - | - |
| 06/18 | 2,002 | 2,009 | 2,002 | 2,009 | +0.45% | 2,100 | - | +0.25% | - | - |
| 06/17 | 1,998 | 2,000 | 1,998 | 2,000 | +0.91% | 500 | - | -0.45% | - | - |
| 06/16 | 1,984 | 1,984 | 1,982 | 1,982 | -0.4% | 200 | - | -1.64% | - | - |
| 06/15 | 1,978 | 2,000 | 1,978 | 1,990 | +0.1% | 800 | - | -1.58% | - | - |
| 06/12 | 1,971 | 1,988 | 1,971 | 1,988 | +0.76% | 500 | - | -1.92% | - | - |
| 06/11 | 1,950 | 1,973 | 1,950 | 1,973 | +0.31% | 2,200 | - | -2.95% | - | - |
| 06/10 | 1,985 | 1,985 | 1,965 | 1,967 | -0.41% | 1,000 | - | -3.53% | - | - |
| 06/09 | 1,988 | 1,988 | 1,975 | 1,975 | +0.51% | 300 | - | -3.33% | - | - |
| 06/08 | 1,970 | 1,988 | 1,965 | 1,965 | +0.26% | 900 | - | -4.1% | - | - |
| 06/05 | 1,960 | 1,960 | 1,960 | 1,960 | 0% | 100 | - | -4.53% | - | - |
| 06/04 | 1,960 | 1,960 | 1,960 | 1,960 | 0% | 200 | - | -4.81% | - | - |
| 06/03 | 1,949 | 1,960 | 1,949 | 1,960 | +0.51% | 300 | - | -5.13% | - | - |
| 06/02 | 1,980 | 1,980 | 1,950 | 1,950 | -2.26% | 200 | - | -5.93% | - | - |
| 06/01 | 2,028 | 2,028 | 1,995 | 1,995 | -1.82% | 300 | - | -4.27% | - | - |
| 05/29 | 2,032 | 2,032 | 2,032 | 2,032 | 0% | 100 | - | -2.87% | - | - |
| 05/27 | 1,990 | 2,032 | 1,988 | 2,032 | +2.11% | 700 | - | -3.15% | - | - |
| 05/26 | 2,020 | 2,020 | 1,990 | 1,990 | -2.74% | 500 | - | -5.33% | - | - |
| 05/25 | 1,952 | 2,046 | 1,952 | 2,046 | +2.25% | 300 | - | -2.99% | - | - |
| 05/22 | 1,934 | 2,001 | 1,934 | 2,001 | +2.25% | 300 | - | -5.43% | - | - |
| 05/21 | 1,931 | 1,965 | 1,931 | 1,957 | +2.51% | 1,300 | - | -7.95% | - | - |
| 05/20 | 2,040 | 2,040 | 1,909 | 1,909 | -8.31% | 3,000 | - | -10.71% | - | - |
| 05/19 | 2,140 | 2,140 | 2,000 | 2,082 | -2.57% | 4,100 | - | -3.12% | - | - |
| 05/18 | 2,101 | 2,137 | 2,101 | 2,137 | +1.81% | 800 | - | -0.65% | - | - |
| 05/15 | 2,150 | 2,155 | 2,090 | 2,099 | -2.33% | 1,200 | - | -2.46% | - | - |
| 05/14 | 2,127 | 2,149 | 2,127 | 2,149 | +0.51% | 800 | - | -0.23% | - | - |
| 05/13 | 2,145 | 2,145 | 2,130 | 2,138 | -0.09% | 700 | - | -0.65% | - | - |
| 05/12 | 2,146 | 2,146 | 2,130 | 2,140 | -0.23% | 600 | - | -0.56% | - | - |
| 05/11 | 2,139 | 2,145 | 2,115 | 2,145 | +0.37% | 2,100 | - | -0.46% | - | - |
| 05/08 | 2,118 | 2,140 | 2,118 | 2,137 | +1.04% | 700 | - | -0.88% | - | - |
| 05/07 | 2,130 | 2,148 | 2,115 | 2,115 | -0.7% | 1,500 | - | -1.99% | - | - |
| 05/01 | 2,071 | 2,130 | 2,071 | 2,130 | +2.9% | 800 | - | -1.25% | - | - |
| 04/30 | 2,120 | 2,120 | 2,070 | 2,070 | -2.36% | 400 | - | -4.26% | - | - |
| 04/28 | 2,120 | 2,120 | 2,120 | 2,120 | +2.42% | 100 | - | -2.3% | - | - |
| 04/27 | 2,120 | 2,120 | 2,070 | 2,070 | -1.43% | 200 | - | -4.87% | - | - |
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 | |
| 2008年 11月期 | 1,060 3,180 3/11 | 314 943 10/10 | 48,900 16,300 1/15 | - | - | +39.55% 10/30 | -37.19% 12/12 |
| 2009年 11月期 | 553 1,660 12/1 | 298 894 11/30 | 33,000 11,000 3/11 | - | 22億9579万 | +14.53% 8/24 | -12.6% 11/26 |
| 2010年 11月期 | 420 1,260 4/28 | 300 900 1/14 900 12/2 | 20,400 6,800 3/11 | 32億3568万 | 23億1120万 | +14.75% 3/12 | -8.59% 6/1 |
| 2011年 11月期 | 627 1,880 7/19 | 300 900 3/17 900 3/16 他2件 | 23,700 7,900 7/19 | 48億2784万 | 23億1120万 | +27.32% 7/15 | -19.39% 3/15 |
| 2012年 11月期 | 945 2,835 3/21 | 490 1,469 12/5 | 20,700 6,900 1/16 | 72億8028万 | 37億7239万 | +29.53% 1/10 | -15.76% 6/1 |
| 2013年 8月期 | 987 2,960 1/10 | 642 1,926 12/14 | 69,300 23,100 4/10 | 76億128万 | 49億4596万 | +13.39% 4/10 | -9.16% 4/3 |
| 2014年 8月期 | 950 2,850 12/11 | 766 2,299 12/25 | 64,200 21,400 12/2 | 73億1880万 | 59億383万 | +11.43% 1/20 | -5.39% 9/2 |
| 2015年 8月期 | 1,807 5,420 4/9 | 817 2,450 9/2 | 192,300 64,100 7/10 | 139億2235万 | 62億9331万 | +33.41% 4/9 | -21.15% 8/25 |
| 2016年 8月期 | 1,317 3,950 9/29 | 847 2,541 1/28 | 106,800 35,600 9/29 | 101億4636万 | 65億2706万 | +12.69% 3/7 | -19.87% 1/21 |
| 2017年 8月期 | 1,400 4,200 8/9 | 1,027 3,080 9/6 | 66,300 22,100 8/9 | 107億8854万 | 79億1159万 | +13.8% 8/9 | -6.54% 4/17 |
| 2018年 8月期 | 1,963 10/12 | 1,242 4/2 | 285,800 10/12 | 151億2707万 | 95億7097万 | +48.15% 10/12 | -9.46% 2/14 |
| 2019年 8月期 | 1,700 12/11 | 1,142 5/15 | 40,600 4/10 | 131億37万 | 88億36万 | +8.58% 12/10 | -13.66% 12/25 |
| 2020年 8月期 | 1,285 10/1 | 762 3/17 | 35,100 12/11 | 99億233万 | 58億7204万 | +15.52% 4/15 | -23.05% 3/16 |
| 2021年 8月期 | 1,200 7/20 | 980 9/28 | 33,000 11/12 | 92億4732万 | 75億5197万 | +6.72% 12/16 | -6.11% 8/30 |
| 2022年 8月期 | 1,468 7/13 | 1,000 11/4 | 19,700 12/13 | 113億1255万 | 77億610万 | +11.48% 12/10 | -9.43% 1/31 |
| 2023年 8月期 | 1,702 7/19 | 1,223 10/31 | 17,800 12/12 | 131億1578万 | 94億2456万 | +10.62% 7/10 | -7.96% 10/24 |
| 2024年 8月期 | 1,757 2/20 | 1,141 8/7 | 63,100 2/20 | 135億3961万 | 87億9266万 | +18.41% 12/8 | -20.86% 8/5 |
| 2025年 8月期 | 1,790 7/11 | 1,250 9/5 | 14,700 7/11 | 137億9391万 | 96億3262万 | +10.52% 12/10 | -17.97% 4/7 |
| 最新 | 1,860 2026/10/2 | 1,200 | 143億3334万 | -2.92% 1,916 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -12%（0.88倍）
- 2007/12/28 vs 2006/12/29
- -25%（0.75倍）
- 2008/12/29 vs 2007/12/28
- -53%（0.47倍）
- 2009/12/30 vs 2008/12/29
- -33%（0.67倍）
- 2010/12/28 vs 2009/12/30
- 10%（1.1倍）
- 2011/12/27 vs 2010/12/28
- 60%（1.6倍）
- 2012/12/28 vs 2011/12/27
- 42%（1.42倍）
- 2013/12/30 vs 2012/12/28
- 7%（1.07倍）
- 2014/12/30 vs 2013/12/30
- 22%（1.22倍）
- 2015/12/30 vs 2014/12/30
- 11%（1.11倍）
- 2016/12/30 vs 2015/12/30
- 8%（1.08倍）
- 2017/12/29 vs 2016/12/30
- 22%（1.22倍）
- 2018/12/28 vs 2017/12/29
- -12%（0.88倍）
- 2019/12/30 vs 2018/12/28
- -13%（0.87倍）
- 2020/12/30 vs 2019/12/30
- -6%（0.94倍）
- 2021/12/30 vs 2020/12/30
- 4%（1.04倍）
- 2022/12/30 vs 2021/12/30
- 16%（1.16倍）
- 2023/12/29 vs 2022/12/30
- 11%（1.11倍）
- 2024/12/30 vs 2023/12/29
- 11%（1.11倍）
- 2025/12/30 vs 2024/12/30
- 31%（1.31倍）
- 2026/10/02 vs 2025/12/30
- -11%（0.89倍）
- 過去安値
298円（2009/11/30） - 524%（6.24倍）
1,860円（10/2）
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。
