みらいワークス（6563）の株価チャート
株価
6/16
- 前日 (6/15)
- 479
- 始値
- 479
- 高値
- 479
- 安値
- 470
- 終値 -1.25%
- 473
- 出来高 +48.78%
- 6,100
乖離率
- 株価（5日）
移動平均値 - -1.87%
482 - 株価（25日）
移動平均値 - -8.16%
515 - 出来高（5日）
移動平均値 - -1.61%
6,200
2026/01/19～2026/06/16
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 | ||||||||||
| 06/16 | 479 | 479 | 470 | 473 | -1.25% | 6,100 | 25億6243万 | -8.16% | 6.88 | 1.61 |
| 06/15 | 481 | 481 | 473 | 479 | -0.42% | 4,100 | 25億9493万 | -7.88% | 6.97 | 1.64 |
| 06/12 | 481 | 485 | 475 | 481 | -1.03% | 8,000 | 26億576万 | -8.21% | 7 | 1.64 |
| 06/11 | 482 | 486 | 475 | 486 | -0.61% | 8,700 | 26億3285万 | -7.95% | 7.07 | 1.66 |
| 06/10 | 482 | 490 | 482 | 489 | +1.45% | 4,100 | 26億4910万 | -8.08% | 7.11 | 1.67 |
| 06/09 | 498 | 498 | 480 | 482 | -3.21% | 11,400 | 26億1118万 | -9.91% | 7.01 | 1.65 |
| 06/08 | 482 | 498 | 482 | 498 | +3.32% | 7,800 | 26億9786万 | -7.61% | 7.24 | 1.7 |
| 06/05 | 485 | 490 | 482 | 482 | +0.21% | 4,200 | 26億1118万 | -11.07% | 7.01 | 1.65 |
| 06/04 | 482 | 489 | 480 | 481 | -1.64% | 101,300 | 26億576万 | -11.9% | 7 | 1.64 |
| 06/03 | 493 | 498 | 483 | 489 | -0.81% | 5,200 | 26億4910万 | -11.09% | 7.11 | 1.67 |
| 06/02 | 488 | 493 | 486 | 493 | +1.02% | 4,500 | 26億7077万 | -11.01% | 7.17 | 1.68 |
| 06/01 | 522 | 522 | 453 | 488 | -6.69% | 41,500 | 26億4369万 | -12.54% | 7.1 | 1.67 |
| 05/29 | 513 | 523 | 512 | 523 | +1.55% | 5,200 | 28億3330万 | -6.94% | 7.61 | 1.79 |
| 05/28 | 518 | 518 | 514 | 515 | -0.58% | 2,200 | 27億8996万 | -8.69% | 7.49 | 1.76 |
| 05/27 | 525 | 532 | 516 | 518 | -1.33% | 6,200 | 28億621万 | -8.64% | 7.53 | 1.77 |
| 05/26 | 543 | 543 | 520 | 525 | -1.5% | 13,400 | 28億4413万 | -7.73% | 7.63 | 1.79 |
| 05/25 | 530 | 533 | 524 | 533 | +0.57% | 13,100 | 28億8747万 | -6.82% | 7.75 | 1.82 |
| 05/22 | 545 | 547 | 527 | 530 | -3.64% | 12,800 | 28億7122万 | -7.67% | 7.71 | 1.81 |
| 05/21 | 550 | 550 | 550 | 550 | 0% | 800 | 29億7957万 | -4.51% | 8 | 1.88 |
| 05/20 | 567 | 567 | 522 | 550 | -2.83% | 11,600 | 29億7957万 | -4.68% | 8 | 1.88 |
| 05/19 | 556 | 566 | 556 | 566 | +1.98% | 1,100 | 30億6624万 | -2.25% | 8.23 | 1.93 |
| 05/18 | 555 | 555 | 555 | 555 | -1.07% | 1,000 | 30億665万 | -4.31% | 8.07 | 1.89 |
| 05/15 | 555 | 562 | 555 | 561 | 0% | 9,000 | 30億3916万 | -3.44% | 8.16 | 1.92 |
| 05/14 | 584 | 590 | 561 | 561 | -3.11% | 18,600 | 30億3916万 | -3.61% | 8.16 | 1.92 |
| 05/13 | 576 | 580 | 572 | 579 | -1.03% | 2,500 | 31億3667万 | -0.52% | 8.42 | 1.98 |
| 05/12 | 580 | 585 | 577 | 585 | +1.21% | 2,200 | 31億6917万 | +0.52% | 8.51 | 2 |
| 05/11 | 578 | 578 | 571 | 578 | 0% | 1,400 | 31億3125万 | -0.69% | 8.41 | 1.97 |
| 05/08 | 579 | 579 | 566 | 578 | -0.17% | 1,800 | 31億3125万 | -0.69% | 8.41 | 1.97 |
| 05/07 | 576 | 579 | 569 | 579 | +0.7% | 2,600 | 31億3667万 | -0.52% | 8.42 | 1.98 |
| 05/01 | 575 | 579 | 566 | 575 | -0.69% | 5,800 | 31億1500万 | -1.37% | 8.36 | 1.96 |
| 04/30 | 583 | 584 | 578 | 579 | -0.69% | 1,500 | 31億3667万 | -0.69% | 8.42 | 1.98 |
| 04/28 | 583 | 586 | 575 | 583 | 0% | 10,300 | 31億5834万 | -0.17% | 8.48 | 1.99 |
| 04/27 | 593 | 593 | 570 | 583 | 0% | 5,700 | 31億5834万 | -0.17% | 8.48 | 1.99 |
| 04/24 | 588 | 588 | 575 | 583 | +0.52% | 3,000 | 31億5834万 | -0.17% | 8.48 | 1.99 |
| 04/23 | 587 | 587 | 579 | 580 | -1.19% | 5,000 | 31億4209万 | -0.68% | 8.43 | 1.98 |
| 04/22 | 586 | 587 | 585 | 587 | +0.34% | 2,900 | 31億8001万 | +0.34% | 8.54 | 2 |
| 04/21 | 582 | 592 | 582 | 585 | +0.52% | 2,500 | 31億6917万 | +0.17% | 8.51 | 2 |
| 04/20 | 582 | 583 | 580 | 582 | 0% | 2,600 | 31億5292万 | -0.51% | 8.46 | 1.99 |
| 04/17 | 582 | 588 | 581 | 582 | 0% | 6,400 | 31億5292万 | -0.51% | 8.46 | 1.99 |
| 04/16 | 580 | 585 | 578 | 582 | -0.17% | 3,400 | 31億5292万 | -0.51% | 8.46 | 1.99 |
| 04/15 | 586 | 588 | 583 | 583 | -0.34% | 1,500 | 31億5834万 | -0.34% | 8.48 | 1.99 |
| 04/14 | 583 | 590 | 583 | 585 | +0.34% | 600 | 31億6917万 | 0% | 8.51 | 2 |
| 04/13 | 582 | 589 | 581 | 583 | -0.17% | 4,800 | 31億5834万 | -0.17% | 8.48 | 1.99 |
| 04/10 | 595 | 595 | 584 | 584 | -0.85% | 1,200 | 31億6376万 | -0.17% | 8.49 | 1.99 |
| 04/09 | 596 | 596 | 581 | 589 | -1.34% | 6,600 | 31億9084万 | +0.86% | 8.57 | 2.01 |
| 04/08 | 587 | 597 | 583 | 597 | +1.7% | 7,500 | 32億3418万 | +2.23% | 8.68 | 2.04 |
| 04/07 | 589 | 589 | 580 | 587 | +1.21% | 700 | 31億8001万 | +0.69% | 8.54 | 2 |
| 04/06 | 582 | 582 | 579 | 580 | +1.22% | 1,200 | 31億4209万 | -0.68% | 8.43 | 1.98 |
| 04/03 | 572 | 582 | 572 | 573 | 0% | 1,300 | 31億417万 | -2.05% | 8.33 | 1.96 |
| 04/02 | 597 | 597 | 572 | 573 | -2.88% | 1,200 | 31億417万 | -2.22% | 8.33 | 1.96 |
| 04/01 | 575 | 590 | 575 | 590 | +2.61% | 1,500 | 31億9626万 | +0.51% | 8.58 | 2.01 |
| 03/31 | 560 | 580 | 560 | 575 | -0.86% | 2,800 | 31億1500万 | -2.21% | 8.36 | 1.96 |
| 03/30 | 585 | 585 | 574 | 580 | -1.53% | 1,500 | 31億4209万 | -1.53% | 8.43 | 1.98 |
| 03/27 | 590 | 592 | 584 | 589 | -0.34% | 2,800 | 31億9084万 | -0.17% | 8.57 | 2.01 |
| 03/26 | 598 | 598 | 591 | 591 | -0.17% | 2,200 | 32億168万 | 0% | 8.59 | 2.02 |
| 03/25 | 595 | 595 | 590 | 592 | -0.17% | 1,200 | 32億710万 | 0% | 8.61 | 2.02 |
| 03/24 | 584 | 593 | 584 | 593 | +3.49% | 1,200 | 32億1251万 | +0.34% | 8.62 | 2.02 |
| 03/23 | 580 | 582 | 572 | 573 | -2.55% | 6,300 | 31億417万 | -3.21% | 8.33 | 1.96 |
| 03/19 | 580 | 594 | 580 | 588 | -0.34% | 2,100 | 31億8543万 | -1.01% | 8.55 | 2.01 |
| 03/18 | 596 | 596 | 586 | 590 | +2.43% | 3,800 | 31億9626万 | -1.01% | 8.58 | 2.01 |
| 03/17 | 596 | 596 | 576 | 576 | -3.68% | 1,700 | 31億2042万 | -3.68% | 8.38 | 1.97 |
| 03/16 | 577 | 598 | 565 | 598 | +3.1% | 12,400 | 32億3960万 | -0.5% | 8.7 | 2.04 |
| 03/13 | 585 | 586 | 580 | 580 | -0.85% | 2,100 | 31億4209万 | -3.81% | 8.43 | 1.98 |
| 03/12 | 580 | 593 | 580 | 585 | +0.17% | 3,300 | 31億6917万 | -3.31% | 8.51 | 2 |
| 03/11 | 585 | 587 | 576 | 584 | -0.17% | 4,200 | 31億6376万 | -3.95% | 8.49 | 1.99 |
| 03/10 | 586 | 586 | 573 | 585 | +1.56% | 2,600 | 31億6917万 | -4.26% | 8.51 | 2 |
| 03/09 | 576 | 593 | 573 | 576 | -2.87% | 4,700 | 31億2042万 | -6.04% | 8.38 | 1.97 |
| 03/06 | 571 | 593 | 571 | 593 | +4.4% | 2,400 | 32億1251万 | -3.73% | 8.62 | 2.02 |
| 03/05 | 592 | 592 | 563 | 568 | -0.7% | 4,500 | 30億7708万 | -8.09% | 8.26 | 1.94 |
| 03/04 | 588 | 597 | 566 | 572 | -3.38% | 12,600 | 30億9875万 | -8.04% | 8.32 | 1.95 |
| 03/03 | 599 | 607 | 592 | 592 | -1.33% | 5,000 | 32億710万 | -5.28% | 8.61 | 2.02 |
| 03/02 | 609 | 609 | 598 | 600 | -0.66% | 2,100 | 32億5044万 | -4.31% | 8.73 | 2.05 |
| 02/27 | 611 | 617 | 604 | 604 | -0.17% | 5,000 | 32億7210万 | -3.97% | 8.78 | 2.06 |
| 02/26 | 614 | 614 | 598 | 605 | -0.49% | 3,700 | 32億7752万 | -4.12% | 8.8 | 2.07 |
| 02/25 | 599 | 610 | 591 | 608 | +2.88% | 5,700 | 32億9377万 | -3.95% | 8.84 | 2.08 |
| 02/24 | 608 | 608 | 587 | 591 | -2.8% | 7,200 | 32億168万 | -6.93% | 8.59 | 2.02 |
| 02/20 | 604 | 616 | 604 | 608 | +0.16% | 2,000 | 32億9377万 | -4.55% | 8.84 | 2.08 |
| 02/19 | 616 | 618 | 607 | 607 | -1.62% | 4,500 | 32億8836万 | -4.86% | 8.83 | 2.07 |
| 02/18 | 606 | 621 | 606 | 617 | +1.82% | 5,700 | 33億4253万 | -3.44% | 8.97 | 2.11 |
| 02/17 | 592 | 612 | 592 | 606 | +3.24% | 7,500 | 32億8294万 | -5.31% | 8.81 | 2.07 |
| 02/16 | 595 | 618 | 578 | 587 | -2.33% | 29,700 | 31億8001万 | -8.42% | 8.54 | 2 |
| 02/13 | 642 | 648 | 598 | 601 | -6.09% | 31,700 | 32億5585万 | -6.53% | 8.74 | 2.05 |
| 02/12 | 636 | 642 | 629 | 640 | +0.63% | 8,200 | 34億6713万 | -0.78% | 9.31 | 2.18 |
| 02/10 | 627 | 636 | 627 | 636 | +0.63% | 5,200 | 34億4546万 | -1.4% | 9.25 | 2.17 |
| 02/09 | 640 | 640 | 628 | 632 | -1.25% | 6,200 | 34億2379万 | -1.86% | 9.19 | 2.16 |
| 02/06 | 640 | 640 | 636 | 640 | -1.23% | 7,100 | 34億6713万 | -0.62% | 9.31 | 2.18 |
| 02/05 | 648 | 654 | 641 | 648 | 0% | 7,900 | 35億1047万 | +0.62% | 9.42 | 2.21 |
| 02/04 | 657 | 658 | 648 | 648 | -1.07% | 4,000 | 35億1047万 | +0.78% | 9.42 | 2.21 |
| 02/03 | 656 | 657 | 653 | 655 | +0.77% | 5,700 | 35億4839万 | +2.02% | 9.53 | 2.24 |
| 02/02 | 647 | 656 | 646 | 650 | +0.15% | 5,500 | 35億2131万 | +1.56% | 9.45 | 2.22 |
| 01/30 | 649 | 653 | 645 | 649 | +0.15% | 5,500 | 35億1589万 | +1.41% | 9.44 | 2.22 |
| 01/29 | 648 | 658 | 648 | 648 | +0.15% | 6,600 | 35億1047万 | +1.09% | 9.42 | 2.21 |
| 01/28 | 644 | 654 | 643 | 647 | 0% | 5,100 | 35億505万 | +1.25% | 9.41 | 2.21 |
| 01/27 | 648 | 655 | 643 | 647 | -0.15% | 3,800 | 35億505万 | +1.41% | 9.41 | 2.21 |
| 01/26 | 650 | 653 | 644 | 648 | -0.31% | 6,600 | 35億1047万 | +1.89% | 9.42 | 2.21 |
| 01/23 | 654 | 654 | 650 | 650 | 0% | 9,500 | 35億2131万 | +2.36% | 9.45 | 2.22 |
| 01/22 | 654 | 655 | 642 | 650 | -0.46% | 8,700 | 35億2131万 | +2.69% | 9.45 | 2.22 |
| 01/21 | 640 | 653 | 636 | 653 | +0.62% | 8,100 | 35億3756万 | +3.49% | 9.5 | 2.23 |
| 01/20 | 660 | 660 | 645 | 649 | -1.67% | 5,600 | 35億1589万 | +3.02% | 9.44 | 2.22 |
| 01/19 | 640 | 660 | 638 | 660 | +3.29% | 16,500 | 35億7548万 | +5.1% | 9.6 | 2.25 |
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 | |
| 2018年 9月期 | 3,485 13,940 1/4 | 1,204 4,815 8/2 | 8,783,600 2,195,900 12/29 | 163億980万 | 58億5311万 | +17.76% 10/1 | -38.85% 2/14 |
| 2019年 9月期 | 1,695 6,780 10/2 | 683 2,730 12/25 | 504,800 126,200 4/3 | 82億4176万 | 33億3169万 | +33.93% 4/2 | -35.01% 12/25 |
| 2020年 9月期 | 1,185 4,740 9/7 | 374 1,495 3/23 | 712,800 178,200 12/10 | 58億9608万 | 18億5350万 | +42.43% 4/14 | -37.38% 3/19 |
| 2021年 9月期 | 1,595 6,380 12/3 | 833 5/13 | 1,008,400 252,100 12/3 | 80億402万 | 42億115万 | +27.07% 5/27 | -20.18% 8/17 |
| 2022年 9月期 | 1,080 11/12 | 590 1/27 | 127,300 2/14 | 55億260万 | 30億605万 | +12.11% 2/14 | -17.08% 12/2 |
| 2023年 9月期 | 1,165 7/24 | 631 12/23 | 847,800 11/10 | 60億3586万 | 32億1873万 | +25.76% 5/16 | -26.63% 8/15 |
| 2024年 9月期 | 1,199 9/18 | 627 8/5 | 317,600 5/14 | 64億385万 | 33億4880万 | +21.73% 9/18 | -23.23% 8/5 |
| 2025年 9月期 | 1,232 10/10 10/9 | 585 7/8 | 272,800 11/14 | 65億8011万 | 31億5630万 | +14.3% 8/6 | -18.96% 4/7 |
| 最新 | 473 2026/6/16 | 6,100 | 25億6243万 | -8.16% 515 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -76%（0.24倍）
- 2019/12/30 vs 2018/12/28
- 13%（1.13倍）
- 2020/12/30 vs 2019/12/30
- 44%（1.44倍）
- 2021/12/30 vs 2020/12/30
- -39%（0.61倍）
- 2022/12/30 vs 2021/12/30
- -12%（0.88倍）
- 2023/12/29 vs 2022/12/30
- 24%（1.24倍）
- 2024/12/30 vs 2023/12/29
- 17%（1.17倍）
- 2025/12/30 vs 2024/12/30
- -37%（0.63倍）
- 2026/06/16 vs 2025/12/30
- -24%（0.76倍）
- 過去安値
374円（2020/03/23） - 27%（1.27倍）
473円（6/16）
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。
