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	2,021	2,035	1,999	2,009	-1.37%	47,000	-	-0.45%	-	-
09/24	2,007	2,044	2,004	2,037	+1.85%	57,600	-	+0.59%	-	-
09/18	2,028	2,050	2,000	2,000	-2.01%	65,900	-	-1.62%	-	-
09/17	2,003	2,050	2,003	2,041	+1.9%	51,300	-	0%	-	-
09/16	1,982	2,012	1,973	2,003	+0.5%	26,100	-	-2.05%	-	-
09/15	1,965	2,025	1,960	1,993	0%	50,500	-	-2.73%	-	-
09/14	1,991	2,050	1,985	1,993	-0.6%	48,100	-	-3.35%	-	-
09/11	1,977	2,032	1,972	2,005	+0.5%	77,800	-	-3.28%	-	-
09/10	1,930	2,012	1,918	1,995	+1.79%	76,300	-	-4.13%	-	-
09/09	1,935	1,971	1,927	1,960	+0.98%	38,700	-	-6.09%	-	-
09/08	1,961	1,989	1,941	1,941	-1.02%	53,700	-	-7.22%	-	-
09/07	1,949	1,973	1,941	1,961	-0.91%	34,700	-	-6.62%	-	-
09/04	1,938	1,985	1,924	1,979	+2.12%	42,100	-	-6.16%	-	-
09/03	1,927	1,948	1,918	1,938	+1.36%	61,000	-	-8.54%	-	-
09/02	1,982	1,982	1,912	1,912	-4.45%	83,600	-	-10.36%	-	-
09/01	2,028	2,048	2,000	2,001	-2.29%	69,900	-	-6.71%	-	-
08/31	2,059	2,081	2,018	2,048	-0.53%	61,000	-	-4.97%	-	-
08/28	2,100	2,120	2,053	2,059	-1.95%	51,000	-	-4.68%	-	-
08/27	2,112	2,140	2,095	2,100	-2.87%	44,100	-	-3%	-	-
08/26	2,035	2,259	2,035	2,162	+5.46%	171,000	-	-0.28%	-	-
08/25	2,072	2,072	2,031	2,050	-0.29%	30,300	-	-5.49%	-	-
08/24	2,112	2,112	2,024	2,056	+0.78%	39,400	-	-5.47%	-	-
08/21	2,125	2,125	2,029	2,040	-1.88%	39,600	-	-6.42%	-	-
08/20	2,100	2,138	2,000	2,079	-0.95%	209,600	-	-4.81%	-	-
08/19	2,146	2,149	2,086	2,099	-3.58%	35,700	-	-3.98%	-	-
08/18	2,250	2,270	2,170	2,177	-2.16%	59,300	-	-0.55%	-	-
08/17	2,146	2,241	2,137	2,225	+1.32%	50,900	-	+1.69%	-	-
08/14	2,169	2,230	2,145	2,196	+1.71%	70,300	-	+0.6%	-	-
08/13	2,156	2,168	2,103	2,159	+2.52%	124,800	-	-0.96%	-	-
08/12	2,271	2,271	2,101	2,106	-9.26%	131,800	-	-3.35%	-	-
08/10	2,266	2,332	2,226	2,321	+3.02%	72,200	-	+6.47%	-	-
08/07	2,192	2,253	2,192	2,253	+2.22%	28,700	-	+3.82%	-	-
08/06	2,122	2,213	2,122	2,204	+2.42%	47,800	-	+1.9%	-	-
08/05	2,088	2,168	2,088	2,152	+3.07%	35,500	-	-0.14%	-	-
08/04	2,110	2,132	2,084	2,088	-1.65%	29,800	-	-2.88%	-	-
08/03	2,158	2,189	2,112	2,123	-3.1%	50,900	-	-1.12%	-	-
07/31	2,226	2,226	2,136	2,191	-1.53%	30,600	-	+2.34%	-	-
07/30	2,253	2,279	2,216	2,225	-3.13%	75,700	-	+4.46%	-	-
07/29	2,237	2,297	2,215	2,297	+3.7%	84,100	-	+8.45%	-	-
07/28	2,242	2,254	2,213	2,215	-1.2%	19,200	-	+5.33%	-	-
07/27	2,199	2,251	2,199	2,242	+2.89%	32,000	-	+7.17%	-	-
07/24	2,167	2,190	2,147	2,179	0%	24,400	-	+4.81%	-	-
07/23	2,200	2,200	2,120	2,179	-0.41%	26,200	-	+5.21%	-	-
07/22	2,204	2,205	2,154	2,188	+0.23%	30,700	-	+6.11%	-	-
07/21	2,203	2,204	2,168	2,183	-0.46%	31,000	-	+6.28%	-	-
07/17	2,174	2,196	2,155	2,193	+0.87%	31,100	-	+7.18%	-	-
07/16	2,161	2,188	2,131	2,174	+0.88%	42,200	-	+6.78%	-	-
07/15	2,133	2,163	2,130	2,155	+0.84%	29,400	-	+6.21%	-	-
07/14	2,162	2,166	2,125	2,137	-0.84%	24,900	-	+5.53%	-	-
07/13	2,178	2,203	2,151	2,155	+0.33%	33,500	-	+6.74%	-	-
07/10	2,135	2,168	2,117	2,148	+1.61%	32,800	-	+6.71%	-	-
07/09	2,116	2,135	2,103	2,114	-0.66%	25,600	-	+5.28%	-	-
07/08	2,128	2,154	2,128	2,128	0%	27,600	-	+6.19%	-	-
07/07	2,140	2,157	2,102	2,128	+0.38%	38,300	-	+6.45%	-	-
07/06	2,100	2,130	2,099	2,120	+1.68%	35,100	-	+6.27%	-	-
07/03	2,065	2,113	2,041	2,085	+1.07%	44,800	-	+4.56%	-	-
07/02	2,043	2,090	2,037	2,063	+3%	35,600	-	+3.36%	-	-
07/01	2,048	2,048	1,995	2,003	-1.38%	33,300	-	+0.2%	-	-
06/30	2,030	2,056	2,005	2,031	+0.74%	49,700	-	+1.3%	-	-
06/29	2,008	2,026	1,984	2,016	+2.02%	36,600	-	+0.35%	-	-
06/26	1,951	1,987	1,930	1,976	+3.4%	30,000	-	-1.98%	-	-
06/25	1,960	1,960	1,900	1,911	-0.47%	37,400	-	-5.77%	-	-
06/24	1,913	1,958	1,912	1,920	-0.31%	40,700	-	-5.84%	-	-
06/23	1,920	1,936	1,892	1,926	-0.52%	52,400	-	-5.96%	-	-
06/22	1,936	1,962	1,933	1,936	0%	46,200	-	-5.97%	-	-
06/19	1,990	1,990	1,931	1,936	-2.07%	71,300	-	-6.65%	-	-
06/18	1,979	2,030	1,973	1,977	+0.92%	38,400	-	-5.04%	-	-
06/17	1,991	1,991	1,955	1,959	-1.06%	61,400	-	-6.22%	-	-
06/16	1,965	1,996	1,950	1,980	+0.25%	56,900	-	-5.58%	-	-
06/15	2,005	2,027	1,968	1,975	+1.54%	31,100	-	-6.22%	-	-
06/12	1,995	2,013	1,941	1,945	-2.8%	43,700	-	-8.04%	-	-
06/11	2,045	2,045	1,999	2,001	-2.15%	38,900	-	-5.92%	-	-
06/10	1,997	2,053	1,997	2,045	+2.4%	43,100	-	-4.17%	-	-
06/09	1,996	2,023	1,988	1,997	-0.15%	29,000	-	-6.55%	-	-
06/08	2,004	2,046	1,984	2,000	-1.53%	53,800	-	-6.63%	-	-
06/05	2,017	2,060	2,014	2,031	+0.69%	47,700	-	-5.45%	-	-
06/04	1,945	2,052	1,940	2,017	+1.61%	79,600	-	-6.27%	-	-
06/03	2,057	2,070	1,956	1,985	-2.55%	78,600	-	-7.97%	-	-
06/02	2,101	2,109	2,023	2,037	-3.23%	63,500	-	-5.87%	-	-
06/01	2,113	2,150	2,100	2,105	-0.71%	50,700	-	-3%	-	-
05/29	2,173	2,199	2,120	2,120	-1.35%	41,000	-	-2.44%	-	-
05/28	2,145	2,156	2,111	2,149	+0.14%	29,300	-	-1.2%	-	-
05/27	2,160	2,170	2,122	2,146	+0.14%	44,100	-	-1.24%	-	-
05/26	2,150	2,158	2,124	2,143	-1.79%	25,800	-	-1.38%	-	-
05/25	2,252	2,259	2,129	2,182	-4.34%	69,800	-	+0.46%	-	-
05/22	2,200	2,299	2,200	2,281	+4.59%	73,700	-	+5.26%	-	-
05/21	2,157	2,215	2,138	2,181	+2.01%	37,600	-	+1.11%	-	-
05/20	2,161	2,181	2,082	2,138	-3.3%	59,500	-	-0.6%	-	-
05/19	2,304	2,317	2,200	2,211	-3.83%	91,300	-	+2.98%	-	-
05/18	2,300	2,345	2,267	2,299	+6.93%	163,700	-	+7.38%	-	-
05/15	2,173	2,173	2,120	2,150	0%	48,200	-	+0.89%	-	-
05/14	2,159	2,164	2,115	2,150	-0.74%	60,500	-	+1.08%	-	-
05/13	2,190	2,216	2,165	2,166	-1.1%	43,700	-	+2.17%	-	-
05/12	2,240	2,240	2,172	2,190	-0.45%	35,300	-	+3.74%	-	-
05/11	2,238	2,249	2,190	2,200	-1.87%	24,000	-	+4.61%	-	-
05/08	2,189	2,250	2,160	2,242	+2.42%	57,300	-	+7.17%	-	-
05/07	2,155	2,199	2,145	2,189	+3.06%	53,500	-	+5.29%	-	-
05/01	2,120	2,136	2,083	2,124	+0.19%	39,400	-	+2.66%	-	-
04/30	2,133	2,144	2,110	2,120	-1.17%	51,800	-	+2.91%	-	-
04/28	2,131	2,145	2,097	2,145	+0.7%	63,500	-	+4.53%	-	-

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
2018年 3月期	261 2,037 12/22	184 1,433 2/6	4,123,860 528,700 12/22	66億3756万	47億4079万	+7.58% 3/1	-16.1% 2/6
2019年 3月期	350 2,727 1/18 2,730 1/17	222 1,731 7/12 1,731 4/2	166,920 21,400 1/17	90億6536万	57億5090万	+24.83% 11/15	-11.21% 12/25
2020年 3月期	921 2,395 12/5	308 2,405 4/5	524,680 201,800 12/4	238億8509万	79億9494万	+32.4% 11/21	-25.86% 3/13
2021年 3月期	2,565 5,130 3/30	435 870 4/2	655,000 327,500 11/16	686億7402万	116億4647万	+36.61% 5/26	-12.56% 7/31
2022年 3月期	6,280 9/27	2,070 3/15	931,300 1/19	1681億3758万	574億9114万	+27.95% 7/27	-27.91% 1/27
2023年 3月期	3,865 9/14	1,888 5/10	356,000 5/23	1073億4457万	524億3636万	+22.96% 5/30	-17.39% 4/7
2024年 3月期	2,205 4/3	1,447 3/5	505,500 8/31	612億4056万	401億8825万	+16.27% 9/6	-14.95% 6/1
2025年 3月期	2,280 3/10	1,159 8/5	540,900 2/17	633億2358万	321億8948万	+22.05% 2/28	-22.52% 8/5
2026年 3月期	2,420 4/22	1,735 12/2	417,100 8/12	672億1187万	481億8702万	+9.46% 8/7	-10.18% 5/22
最新	2,009 2026/9/25		47,000	557億9696万		-0.45% 2,018

年間値上がり率

2018/12/28 vs 2017/12/29: 14%（1.14倍）
2019/12/30 vs 2018/12/28: 218%（3.18倍）
2020/12/30 vs 2019/12/30: 78%（1.78倍）
2021/12/30 vs 2020/12/30: 170%（2.7倍）
2022/12/30 vs 2021/12/30: -37%（0.63倍）
2023/12/29 vs 2022/12/30: -18%（0.82倍）
2024/12/30 vs 2023/12/29: -26%（0.74倍）
2025/12/30 vs 2024/12/30: 23%（1.23倍）
2026/09/25 vs 2025/12/30: 5%（1.05倍）
過去安値 184円（2018/02/06）: 994%（10.94倍）
2,009円（9/25）

ミダック HD（6564）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