- 6479
- 2026/10/13
- 時価
- 1兆5319億円
- PER 予
- 16.56倍
- 2010年以降
- 4.5-82.3倍
（2010-2026年） - PBR
- 1.55倍
- 2010年以降
- 0.48-3.15倍
（2010-2026年） - 配当 予
- 1.67%
- ROE 予
- 9.39%
- ROA 予
- 4.62%
- 資料
- Link
- CSV,JSON
ミネベアミツミ（6479）の株価チャート
株価
10/13
- 前日 (10/9)
- 3,650
- 始値
- 3,582
- 高値
- 3,639
- 安値
- 3,528
- 終値 -1.73%
- 3,587
- 出来高 -16.62%
- 2,605,100
乖離率
- 株価（5日）
移動平均値 - -3.99%
3,736 - 株価（25日）
移動平均値 - +0.73%
3,561 - 出来高（5日）
移動平均値 - -14.47%
3,045,860
2026/05/19～2026/10/13
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 | ||||||||||
| 10/13 | 3,582 | 3,639 | 3,528 | 3,587 | -1.73% | 2,605,100 | - | +0.73% | - | - |
| 10/09 | 3,586 | 3,684 | 3,569 | 3,650 | -0.82% | 3,124,500 | - | +2.9% | - | - |
| 10/08 | 3,799 | 3,804 | 3,673 | 3,680 | -4.34% | 3,009,400 | - | +4.04% | - | - |
| 10/07 | 3,938 | 3,951 | 3,847 | 3,847 | -1.74% | 2,635,400 | - | +9.13% | - | - |
| 10/06 | 3,935 | 3,960 | 3,878 | 3,915 | -0.08% | 3,854,900 | - | +11.63% | - | - |
| 10/05 | 3,949 | 4,039 | 3,918 | 3,918 | +2.16% | 4,493,900 | - | +12.36% | - | - |
| 10/02 | 3,826 | 3,871 | 3,787 | 3,835 | +0.31% | 2,677,900 | - | +10.71% | - | - |
| 10/01 | 3,729 | 3,823 | 3,722 | 3,823 | +2% | 2,727,300 | - | +10.97% | - | - |
| 09/30 | 3,645 | 3,777 | 3,642 | 3,748 | +4.84% | 3,381,200 | - | +9.4% | - | - |
| 09/29 | 3,500 | 3,583 | 3,496 | 3,575 | +0.22% | 2,024,800 | - | +4.84% | - | - |
| 09/28 | 3,638 | 3,651 | 3,567 | 3,567 | -0.78% | 2,122,800 | - | +4.79% | - | - |
| 09/25 | 3,568 | 3,604 | 3,515 | 3,595 | -0.31% | 2,465,300 | - | +5.8% | - | - |
| 09/24 | 3,553 | 3,614 | 3,548 | 3,606 | +4.37% | 2,593,600 | - | +6.12% | - | - |
| 09/18 | 3,515 | 3,524 | 3,440 | 3,455 | +0.29% | 2,977,900 | - | +1.53% | - | - |
| 09/17 | 3,512 | 3,525 | 3,417 | 3,445 | -0.4% | 1,709,800 | - | +0.85% | - | - |
| 09/16 | 3,417 | 3,499 | 3,407 | 3,459 | +1.17% | 1,677,700 | - | +0.85% | - | - |
| 09/15 | 3,344 | 3,468 | 3,328 | 3,419 | +0.94% | 2,958,600 | - | -0.67% | - | - |
| 09/14 | 3,432 | 3,432 | 3,341 | 3,387 | -0.12% | 2,166,200 | - | -1.94% | - | - |
| 09/11 | 3,273 | 3,398 | 3,269 | 3,391 | +0.41% | 3,530,700 | - | -2.19% | - | - |
| 09/10 | 3,371 | 3,384 | 3,298 | 3,377 | 0% | 2,223,100 | - | -2.96% | - | - |
| 09/09 | 3,352 | 3,396 | 3,346 | 3,377 | +1.53% | 2,601,500 | - | -3.76% | - | - |
| 09/08 | 3,433 | 3,438 | 3,326 | 3,326 | -4.09% | 2,695,900 | - | -5.73% | - | - |
| 09/07 | 3,394 | 3,489 | 3,385 | 3,468 | +4.08% | 2,526,100 | - | -2.2% | - | - |
| 09/04 | 3,240 | 3,358 | 3,232 | 3,332 | +3.03% | 3,135,200 | - | -6.27% | - | - |
| 09/03 | 3,255 | 3,271 | 3,216 | 3,234 | -0.15% | 1,758,600 | - | -9.21% | - | - |
| 09/02 | 3,300 | 3,312 | 3,236 | 3,239 | -5.01% | 2,680,600 | - | -9.4% | - | - |
| 09/01 | 3,371 | 3,427 | 3,342 | 3,410 | +0.89% | 2,248,100 | - | -5.07% | - | - |
| 08/31 | 3,333 | 3,395 | 3,294 | 3,380 | -0.62% | 2,408,400 | - | -6.4% | - | - |
| 08/28 | 3,445 | 3,490 | 3,401 | 3,401 | 0% | 2,529,900 | - | -6.33% | - | - |
| 08/27 | 3,444 | 3,458 | 3,352 | 3,401 | +1.34% | 2,656,000 | - | -6.92% | - | - |
| 08/26 | 3,383 | 3,383 | 3,314 | 3,356 | +0.3% | 2,378,200 | - | -8.71% | - | - |
| 08/25 | 3,325 | 3,346 | 3,243 | 3,346 | +0.06% | 3,105,600 | - | -9.52% | - | - |
| 08/24 | 3,370 | 3,388 | 3,323 | 3,344 | -0.62% | 2,927,900 | - | -10.03% | - | - |
| 08/21 | 3,360 | 3,372 | 3,321 | 3,365 | -1.52% | 2,116,200 | - | -10.17% | - | - |
| 08/20 | 3,422 | 3,442 | 3,360 | 3,417 | +0.15% | 2,830,200 | - | -9.58% | - | - |
| 08/19 | 3,474 | 3,494 | 3,385 | 3,412 | -5.59% | 3,684,400 | - | -10.4% | - | - |
| 08/18 | 3,702 | 3,769 | 3,603 | 3,614 | -3.14% | 2,997,600 | - | -5.84% | - | - |
| 08/17 | 3,745 | 3,769 | 3,704 | 3,731 | -1.03% | 2,096,600 | - | -3.57% | - | - |
| 08/14 | 3,871 | 3,871 | 3,745 | 3,770 | -0.82% | 2,269,600 | - | -3.21% | - | - |
| 08/13 | 3,806 | 3,842 | 3,767 | 3,801 | +1.28% | 2,124,500 | - | -2.96% | - | - |
| 08/12 | 3,730 | 3,753 | 3,619 | 3,753 | +0.72% | 3,405,100 | - | -4.75% | - | - |
| 08/10 | 3,703 | 3,767 | 3,694 | 3,726 | +0.87% | 2,453,800 | - | -6.12% | - | - |
| 08/07 | 3,780 | 3,829 | 3,651 | 3,694 | -1.12% | 3,384,100 | - | -7.97% | - | - |
| 08/06 | 3,852 | 3,910 | 3,688 | 3,736 | -8.79% | 6,490,100 | - | -7.84% | - | - |
| 08/05 | 3,927 | 4,126 | 3,913 | 4,096 | +6.47% | 4,708,700 | - | -0.22% | - | - |
| 08/04 | 3,811 | 3,853 | 3,752 | 3,847 | +2.18% | 2,285,800 | - | -6.87% | - | - |
| 08/03 | 3,715 | 3,776 | 3,620 | 3,765 | +1.7% | 3,449,100 | - | -9.67% | - | - |
| 07/31 | 3,792 | 3,800 | 3,687 | 3,702 | +5.41% | 4,227,700 | - | -12.07% | - | - |
| 07/30 | 3,480 | 3,591 | 3,435 | 3,512 | -0.93% | 2,929,000 | - | -17.79% | - | - |
| 07/29 | 3,662 | 3,700 | 3,429 | 3,545 | -3.35% | 3,543,700 | - | -18.09% | - | - |
| 07/28 | 3,800 | 3,805 | 3,646 | 3,668 | -5.95% | 3,258,600 | - | -16.31% | - | - |
| 07/27 | 3,879 | 3,917 | 3,814 | 3,900 | +0.54% | 2,310,900 | - | -12.14% | - | - |
| 07/24 | 3,946 | 3,975 | 3,835 | 3,879 | -2.32% | 1,994,000 | - | -13.18% | - | - |
| 07/23 | 3,998 | 4,055 | 3,959 | 3,971 | +0.53% | 2,080,200 | - | -11.72% | - | - |
| 07/22 | 4,000 | 4,085 | 3,933 | 3,950 | +1.23% | 2,882,200 | - | -12.75% | - | - |
| 07/21 | 3,855 | 3,902 | 3,787 | 3,902 | +2.12% | 2,723,900 | - | -14.32% | - | - |
| 07/17 | 3,970 | 3,999 | 3,682 | 3,821 | -6.28% | 4,373,500 | - | -16.52% | - | - |
| 07/16 | 4,102 | 4,192 | 4,071 | 4,077 | -2.58% | 2,795,900 | - | -11.25% | - | - |
| 07/15 | 4,177 | 4,216 | 4,120 | 4,185 | +0.82% | 1,909,100 | - | -9.08% | - | - |
| 07/14 | 4,125 | 4,174 | 4,047 | 4,151 | -0.36% | 3,393,800 | - | -10% | - | - |
| 07/13 | 4,350 | 4,385 | 4,153 | 4,166 | -4.91% | 3,713,200 | - | -10.06% | - | - |
| 07/10 | 4,440 | 4,448 | 4,353 | 4,381 | +0.25% | 2,995,100 | - | -5.72% | - | - |
| 07/09 | 4,422 | 4,449 | 4,307 | 4,370 | +1.13% | 3,138,400 | - | -6.44% | - | - |
| 07/08 | 4,274 | 4,473 | 4,240 | 4,321 | -1.17% | 4,635,500 | - | -7.97% | - | - |
| 07/07 | 4,473 | 4,560 | 4,322 | 4,372 | -2.84% | 5,217,800 | - | -7.33% | - | - |
| 07/06 | 4,918 | 4,918 | 4,477 | 4,500 | -7.18% | 5,090,800 | - | -4.86% | - | - |
| 07/03 | 4,695 | 4,848 | 4,588 | 4,848 | +3.28% | 2,946,700 | - | +2.3% | - | - |
| 07/02 | 4,800 | 4,868 | 4,665 | 4,694 | -6.08% | 3,382,500 | - | -0.7% | - | - |
| 07/01 | 4,826 | 5,013 | 4,787 | 4,998 | +5.09% | 4,337,400 | - | +6.09% | - | - |
| 06/30 | 4,841 | 4,864 | 4,710 | 4,756 | -0.31% | 2,944,000 | - | +1.62% | - | - |
| 06/29 | 4,820 | 4,851 | 4,628 | 4,771 | -0.71% | 2,684,400 | - | +2.34% | - | - |
| 06/26 | 5,241 | 5,259 | 4,789 | 4,805 | -8.41% | 4,154,600 | - | +3.56% | - | - |
| 06/25 | 5,096 | 5,307 | 5,045 | 5,246 | +6.58% | 4,180,100 | - | +13.85% | - | - |
| 06/24 | 4,885 | 5,085 | 4,842 | 4,922 | -0.12% | 4,720,500 | - | +8.1% | - | - |
| 06/23 | 5,154 | 5,262 | 4,928 | 4,928 | -2.49% | 5,314,900 | - | +9.39% | - | - |
| 06/22 | 4,757 | 5,132 | 4,757 | 5,054 | +9.2% | 5,082,000 | - | +13.24% | - | - |
| 06/19 | 4,680 | 4,726 | 4,547 | 4,628 | +0.11% | 4,611,300 | - | +4.85% | - | - |
| 06/18 | 4,648 | 4,745 | 4,584 | 4,623 | -2.01% | 4,161,100 | - | +5.4% | - | - |
| 06/17 | 4,618 | 4,720 | 4,553 | 4,718 | +2.17% | 3,190,800 | - | +8.19% | - | - |
| 06/16 | 4,570 | 4,723 | 4,516 | 4,618 | +3.17% | 4,167,100 | - | +6.68% | - | - |
| 06/15 | 4,443 | 4,532 | 4,392 | 4,476 | +5.74% | 3,572,000 | - | +4.43% | - | - |
| 06/12 | 4,408 | 4,477 | 4,211 | 4,233 | -1.99% | 4,112,800 | - | -0.31% | - | - |
| 06/11 | 4,162 | 4,338 | 4,090 | 4,319 | -1.75% | 3,900,000 | - | +2.54% | - | - |
| 06/10 | 4,511 | 4,640 | 4,367 | 4,396 | -5.48% | 3,205,000 | - | +5.42% | - | - |
| 06/09 | 4,690 | 4,732 | 4,479 | 4,651 | +2.31% | 3,181,700 | - | +12.92% | - | - |
| 06/08 | 4,714 | 4,733 | 4,480 | 4,546 | -8.97% | 4,165,100 | - | +12.03% | - | - |
| 06/05 | 4,828 | 5,088 | 4,768 | 4,994 | +0.52% | 4,271,400 | - | +24.91% | - | - |
| 06/04 | 4,849 | 5,005 | 4,791 | 4,968 | +1.8% | 2,769,600 | - | +26.67% | - | - |
| 06/03 | 4,809 | 4,967 | 4,766 | 4,880 | +4.39% | 3,795,400 | - | +26.89% | - | - |
| 06/02 | 4,651 | 4,740 | 4,452 | 4,675 | -0.97% | 3,912,700 | - | +23.94% | - | - |
| 06/01 | 4,576 | 4,738 | 4,532 | 4,721 | +3.49% | 3,650,800 | - | +27.28% | - | - |
| 05/29 | 4,433 | 4,617 | 4,433 | 4,562 | +6.69% | 5,338,600 | - | +25.16% | - | - |
| 05/28 | 4,166 | 4,328 | 4,152 | 4,276 | +1.04% | 2,061,300 | - | +19.24% | - | - |
| 05/27 | 4,247 | 4,393 | 4,211 | 4,232 | -1.97% | 2,314,900 | - | +19.78% | - | - |
| 05/26 | 4,219 | 4,335 | 4,156 | 4,317 | +2.27% | 2,538,700 | - | +23.87% | - | - |
| 05/25 | 4,060 | 4,246 | 4,002 | 4,221 | +5.74% | 2,539,800 | - | +23.2% | - | - |
| 05/22 | 3,940 | 4,057 | 3,932 | 3,992 | +2.97% | 2,298,900 | - | +18.35% | - | - |
| 05/21 | 3,799 | 3,944 | 3,731 | 3,877 | +3.94% | 2,440,900 | - | +16.53% | - | - |
| 05/20 | 3,869 | 3,898 | 3,682 | 3,730 | -3.82% | 2,528,700 | - | +13.51% | - | - |
| 05/19 | 3,800 | 3,882 | 3,791 | 3,878 | +1.65% | 2,137,400 | - | +19.47% | - | - |
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 3月期 | 812 11/1 | 516 1/23 | 22,456,000 8/1 | - | - | +14.11% 2/25 | -21.98% 1/22 |
| 2009年 3月期 | 686 6/17 | 200 10/27 | 9,919,000 8/1 | - | - | +22.15% 11/11 | -38.11% 10/10 |
| 2010年 3月期 | 581 3/30 | 337 7/13 | 8,722,000 2/3 | - | - | +19.37% 8/14 | -14.1% 10/5 |
| 2011年 3月期 | 593 4/6 | 342 3/15 | 9,041,000 3/15 | 2367億644万 | 1365億1535万 | +11.21% 11/22 | -25.85% 3/15 |
| 2012年 3月期 | 464 4/1 | 235 10/5 10/4 | 27,529,000 11/30 | 1852億1381万 | 938億440万 | +14.87% 12/1 | -20.87% 8/22 |
| 2013年 3月期 | 372 4/23 | 241 10/11 | 12,027,000 2/25 | 1484億9038万 | 961億9941万 | +10.81% 11/22 | -14.75% 7/18 |
| 2014年 3月期 | 962 3/11 | 275 4/4 | 35,207,000 11/5 | 3839億9932万 | 1097億7111万 | +22.62% 5/22 | -8.67% 2/4 |
| 2015年 3月期 | 2,080 3/18 | 822 4/30 | 28,957,000 11/25 | 8302億6880万 | 3281億1584万 | +17.07% 12/26 | -9.87% 10/17 |
| 2016年 3月期 | 2,358 6/2 | 671 2/12 | 20,424,000 11/26 | 9412億3742万 | 2678億4152万 | +17.38% 3/4 | -23.1% 2/12 |
| 2017年 3月期 | 1,625 3/17 | 614 7/8 | 27,108,800 7/27 | 6940億598万 | 2450億8896万 | +26.75% 2/15 | -18.45% 6/28 |
| 2018年 3月期 | 2,632 1/18 | 1,403 4/17 | 19,379,800 11/9 | 1兆1240億 | 5991億9409万 | +21.82% 11/9 | -9.58% 2/6 |
| 2019年 3月期 | 2,312 5/22 | 1,430 1/4 | 9,081,200 11/8 | 9874億1036万 | 6107億2526万 | +13.16% 4/19 | -16.28% 10/26 |
| 2020年 3月期 | 2,418 1/14 | 1,304 3/23 | 5,592,500 11/8 | 1兆326億 | 5569億1311万 | +14.58% 9/12 | -28.05% 3/16 |
| 2021年 3月期 | 2,939 3/30 | 1,394 4/3 | 4,178,500 2/8 | 1兆2551億 | 5953億5036万 | +16.19% 2/12 | -8.86% 7/31 |
| 2022年 3月期 | 3,380 12/13 | 2,198 3/8 | 3,239,500 2/7 | 1兆4435億 | 9387億2317万 | +11.45% 11/9 | -14.5% 1/27 |
| 2023年 3月期 | 2,695 4/1 | 1,928 1/4 | 4,133,900 6/17 | 1兆1509億 | 8234億1140万 | +11.18% 2/8 | -10.05% 9/30 |
| 2024年 3月期 | 3,199 3/5 | 2,260 10/26 | 7,219,700 11/6 | 1兆3662億 | 9652億216万 | +13.38% 11/6 | -8.23% 7/12 |
| 2025年 3月期 | 3,799 7/18 | 2,155 3/31 | 6,168,100 8/5 | 1兆6224億 | 9203億5870万 | +13.62% 5/20 | -25.41% 8/5 |
| 2026年 3月期 | 3,542 2/12 | 1,775 4/9 | 4,275,000 2/6 | 1兆5127億 | 7580億6807万 | +15.82% 5/8 | -16.85% 3/23 |
| 最新 | 3,587 2026/10/13 | 2,605,100 | 1兆5319億 | +0.73% 3,561 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -11%（0.89倍）
- 1985/12/28 vs 1984/12/28
- 4%（1.04倍）
- 1986/12/27 vs 1985/12/28
- -4%（0.96倍）
- 1987/12/28 vs 1986/12/27
- 15%（1.15倍）
- 1988/12/28 vs 1987/12/28
- 48%（1.48倍）
- 1989/12/29 vs 1988/12/28
- 15%（1.15倍）
- 1990/12/28 vs 1989/12/29
- -35%（0.65倍）
- 1991/12/30 vs 1990/12/28
- -17%（0.83倍）
- 1992/12/30 vs 1991/12/30
- -40%（0.6倍）
- 1993/12/30 vs 1992/12/30
- 18%（1.18倍）
- 1994/12/30 vs 1993/12/30
- 73%（1.73倍）
- 1995/12/29 vs 1994/12/30
- 3%（1.03倍）
- 1996/12/30 vs 1995/12/29
- 12%（1.12倍）
- 1997/12/30 vs 1996/12/30
- 45%（1.45倍）
- 1998/12/30 vs 1997/12/30
- -8%（0.92倍）
- 1999/12/30 vs 1998/12/30
- 35%（1.35倍）
- 2000/12/29 vs 1999/12/30
- -40%（0.6倍）
- 2001/12/28 vs 2000/12/29
- -33%（0.67倍）
- 2002/12/30 vs 2001/12/28
- -42%（0.58倍）
- 2003/12/30 vs 2002/12/30
- 32%（1.32倍）
- 2004/12/30 vs 2003/12/30
- -18%（0.82倍）
- 2005/12/30 vs 2004/12/30
- 41%（1.41倍）
- 2006/12/29 vs 2005/12/30
- 32%（1.32倍）
- 2007/12/28 vs 2006/12/29
- -14%（0.86倍）
- 2008/12/30 vs 2007/12/28
- -57%（0.43倍）
- 2009/12/30 vs 2008/12/30
- 65%（1.65倍）
- 2010/12/30 vs 2009/12/30
- 2%（1.02倍）
- 2011/12/30 vs 2010/12/30
- -37%（0.63倍）
- 2012/12/28 vs 2011/12/30
- -6%（0.94倍）
- 2013/12/30 vs 2012/12/28
- 153%（2.53倍）
- 2014/12/30 vs 2013/12/30
- 135%（2.35倍）
- 2015/12/30 vs 2014/12/30
- -42%（0.58倍）
- 2016/12/30 vs 2015/12/30
- 4%（1.04倍）
- 2017/12/29 vs 2016/12/30
- 116%（2.16倍）
- 2018/12/28 vs 2017/12/29
- -33%（0.67倍）
- 2019/12/30 vs 2018/12/28
- 43%（1.43倍）
- 2020/12/30 vs 2019/12/30
- -10%（0.9倍）
- 2021/12/30 vs 2020/12/30
- 59%（1.59倍）
- 2022/12/30 vs 2021/12/30
- -40%（0.6倍）
- 2023/12/29 vs 2022/12/30
- 47%（1.47倍）
- 2024/12/30 vs 2023/12/29
- -11%（0.89倍）
- 2025/12/30 vs 2024/12/30
- 22%（1.22倍）
- 2026/10/13 vs 2025/12/30
- 14%（1.14倍）
- 過去安値
200円（2008/10/27） - 1694%（17.94倍）
3,587円（10/13）
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。
