ミダック HD（6564）の株価チャート
株価
5/26
- 前日 (5/25)
- 2,182
- 始値
- 2,150
- 高値
- 2,158
- 安値
- 2,124
- 終値 -1.79%
- 2,143
- 出来高 -63.04%
- 25,800
乖離率
- 株価（5日）
移動平均値 - -1.92%
2,185 - 株価（25日）
移動平均値 - -1.38%
2,173 - 出来高（5日）
移動平均値 - -51.58%
53,280
2025/12/23～2026/05/26
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 | ||||||||||
| 05/26 | 2,150 | 2,158 | 2,124 | 2,143 | -1.79% | 25,800 | 595億1861万 | -1.38% | 17.76 | 3.3 |
| 05/25 | 2,252 | 2,259 | 2,129 | 2,182 | -4.34% | 69,800 | 606億177万 | +0.46% | 18.08 | 3.36 |
| 05/22 | 2,200 | 2,299 | 2,200 | 2,281 | +4.59% | 73,700 | 633億5135万 | +5.26% | 18.9 | 3.51 |
| 05/21 | 2,157 | 2,215 | 2,138 | 2,181 | +2.01% | 37,600 | 605億7400万 | +1.11% | 18.08 | 3.36 |
| 05/20 | 2,161 | 2,181 | 2,082 | 2,138 | -3.3% | 59,500 | 593億7974万 | -0.6% | 17.72 | 3.29 |
| 05/19 | 2,304 | 2,317 | 2,200 | 2,211 | -3.83% | 91,300 | 614億720万 | +2.98% | 18.32 | 3.4 |
| 05/18 | 2,300 | 2,345 | 2,267 | 2,299 | +6.93% | 163,700 | 638億5127万 | +7.38% | 19.05 | 3.54 |
| 05/15 | 2,173 | 2,173 | 2,120 | 2,150 | 0% | 48,200 | 597億1302万 | +0.89% | 17.82 | 3.31 |
| 05/14 | 2,159 | 2,164 | 2,115 | 2,150 | -0.74% | 60,500 | 597億1302万 | +1.08% | 17.82 | 3.31 |
| 05/13 | 2,190 | 2,216 | 2,165 | 2,166 | -1.1% | 43,700 | 601億5740万 | +2.17% | 17.95 | 3.34 |
| 05/12 | 2,240 | 2,240 | 2,172 | 2,190 | -0.45% | 35,300 | 608億2396万 | +3.74% | 18.15 | 3.37 |
| 05/11 | 2,238 | 2,249 | 2,190 | 2,200 | -1.87% | 24,000 | 611億170万 | +4.61% | 18.23 | 3.39 |
| 05/08 | 2,189 | 2,250 | 2,160 | 2,242 | +2.42% | 57,300 | 622億6818万 | +7.17% | 18.58 | 3.45 |
| 05/07 | 2,155 | 2,199 | 2,145 | 2,189 | +3.06% | 53,500 | 607億9619万 | +5.29% | 18.14 | 3.37 |
| 05/01 | 2,120 | 2,136 | 2,083 | 2,124 | +0.19% | 39,400 | 589億9091万 | +2.66% | 17.6 | 3.27 |
| 04/30 | 2,133 | 2,144 | 2,110 | 2,120 | -1.17% | 51,800 | 588億7982万 | +2.91% | 17.57 | 3.26 |
| 04/28 | 2,131 | 2,145 | 2,097 | 2,145 | +0.7% | 63,500 | 595億7415万 | +4.53% | 17.78 | 3.3 |
| 04/27 | 2,136 | 2,168 | 2,126 | 2,130 | -0.28% | 48,100 | 591億5755万 | +4.31% | 17.65 | 3.28 |
| 04/24 | 2,131 | 2,164 | 2,131 | 2,136 | -1.11% | 32,400 | 593億2419万 | +5.27% | 17.7 | 3.29 |
| 04/23 | 2,193 | 2,193 | 2,117 | 2,160 | -1.05% | 50,500 | 599億9076万 | +6.82% | 17.9 | 3.33 |
| 04/22 | 2,232 | 2,232 | 2,177 | 2,183 | +0.05% | 37,400 | 606億2955万 | +8.39% | 18.09 | 3.36 |
| 04/21 | 2,203 | 2,255 | 2,182 | 2,182 | +0.55% | 76,800 | 606億177万 | +8.99% | 18.08 | 3.36 |
| 04/20 | 2,118 | 2,181 | 2,115 | 2,170 | +2.55% | 55,800 | 602億6849万 | +9.05% | 17.98 | 3.34 |
| 04/17 | 2,109 | 2,145 | 2,083 | 2,116 | -1.03% | 50,200 | 587億6872万 | +6.87% | 17.54 | 3.26 |
| 04/16 | 2,106 | 2,141 | 2,100 | 2,138 | +1.18% | 49,400 | 593億7974万 | +8.47% | 17.72 | 3.29 |
| 04/15 | 2,078 | 2,125 | 2,076 | 2,113 | +3.02% | 65,800 | 586億8540万 | +7.59% | 17.51 | 3.25 |
| 04/14 | 2,050 | 2,075 | 2,022 | 2,051 | +0.84% | 47,200 | 569億6344万 | +4.75% | 17 | 3.16 |
| 04/13 | 2,024 | 2,064 | 2,014 | 2,034 | -0.68% | 42,300 | 564億9129万 | +4.36% | 16.86 | 3.13 |
| 04/10 | 2,024 | 2,055 | 2,008 | 2,048 | +1.34% | 51,700 | 568億8012万 | +5.3% | 16.97 | 3.15 |
| 04/09 | 2,042 | 2,060 | 2,011 | 2,021 | -2.32% | 59,000 | 561億3024万 | +4.18% | 16.75 | 3.11 |
| 04/08 | 2,079 | 2,098 | 2,057 | 2,069 | +0.68% | 51,000 | 574億6337万 | +6.81% | 17.15 | 3.19 |
| 04/07 | 2,061 | 2,071 | 2,038 | 2,055 | +0.74% | 24,300 | 570億7454万 | +6.15% | 17.03 | 3.16 |
| 04/06 | 2,023 | 2,054 | 1,988 | 2,040 | +2.87% | 43,000 | 566億5794万 | +5.43% | 16.91 | 3.14 |
| 04/03 | 1,946 | 1,999 | 1,946 | 1,983 | +1.95% | 29,100 | 550億7485万 | +2.37% | 16.43 | 3.05 |
| 04/02 | 1,992 | 2,040 | 1,935 | 1,945 | -2.36% | 41,600 | 540億1945万 | +0.15% | 16.12 | 2.99 |
| 04/01 | 1,957 | 1,992 | 1,957 | 1,992 | +3.91% | 47,100 | 553億2481万 | +2.26% | 16.51 | 3.07 |
| 03/31 | 1,948 | 1,964 | 1,895 | 1,917 | +0.47% | 39,300 | 532億4179万 | -1.74% | 18.37 | 2.95 |
| 03/30 | 1,898 | 1,922 | 1,872 | 1,908 | -2.45% | 52,700 | 529億9183万 | -2.35% | 18.29 | 2.94 |
| 03/27 | 1,914 | 1,972 | 1,904 | 1,956 | +3.11% | 44,900 | 543億2496万 | -0.15% | 18.75 | 3.01 |
| 03/26 | 1,920 | 1,927 | 1,878 | 1,897 | -1.2% | 35,200 | 526億8632万 | -3.31% | 18.18 | 2.92 |
| 03/25 | 1,938 | 1,943 | 1,912 | 1,920 | +2.29% | 36,200 | 533億2512万 | -2.39% | 18.4 | 2.96 |
| 03/24 | 1,884 | 1,895 | 1,872 | 1,877 | +2.91% | 43,800 | 521億3085万 | -4.48% | 17.99 | 2.89 |
| 03/23 | 1,883 | 1,913 | 1,817 | 1,824 | -7.03% | 71,300 | 506億5886万 | -7.51% | 17.48 | 2.81 |
| 03/19 | 1,940 | 1,962 | 1,896 | 1,962 | +1.19% | 53,100 | 544億9160万 | -1.06% | 18.8 | 3.02 |
| 03/18 | 1,919 | 1,944 | 1,915 | 1,939 | +1.89% | 30,200 | 538億5281万 | -2.56% | 18.58 | 2.99 |
| 03/17 | 1,897 | 1,925 | 1,885 | 1,903 | +1.06% | 28,900 | 528億5297万 | -4.71% | 18.24 | 2.93 |
| 03/16 | 1,878 | 1,908 | 1,878 | 1,883 | -0.89% | 31,700 | 522億9750万 | -6.08% | 18.05 | 2.9 |
| 03/13 | 1,869 | 1,919 | 1,869 | 1,900 | -0.47% | 49,200 | 527億6965万 | -5.66% | 18.21 | 2.93 |
| 03/12 | 1,932 | 1,934 | 1,902 | 1,909 | -2.8% | 42,900 | 530億1961万 | -5.45% | 18.3 | 2.94 |
| 03/11 | 1,968 | 1,987 | 1,952 | 1,964 | +0.46% | 44,500 | 545億4715万 | -3.01% | 18.82 | 3.02 |
| 03/10 | 1,874 | 1,985 | 1,860 | 1,955 | +6.6% | 93,600 | 542億9719万 | -3.55% | 18.74 | 3.01 |
| 03/09 | 1,883 | 1,883 | 1,787 | 1,834 | -4.63% | 119,500 | 509億3659万 | -9.61% | 17.58 | 2.82 |
| 03/06 | 1,928 | 1,956 | 1,909 | 1,923 | -0.26% | 56,100 | 534億844万 | -5.46% | 18.43 | 2.96 |
| 03/05 | 1,966 | 1,989 | 1,926 | 1,928 | -1.03% | 75,900 | 535億4730万 | -5.4% | 18.48 | 2.97 |
| 03/04 | 1,975 | 1,999 | 1,901 | 1,948 | -4.09% | 112,000 | 541億277万 | -4.51% | 18.67 | 3 |
| 03/03 | 2,030 | 2,105 | 2,024 | 2,031 | -0.73% | 72,000 | 564億797万 | -0.54% | 19.47 | 3.13 |
| 03/02 | 2,036 | 2,063 | 2,025 | 2,046 | -1.92% | 47,500 | 568億2458万 | +0.29% | 19.61 | 3.15 |
| 02/27 | 2,100 | 2,102 | 2,062 | 2,086 | -0.38% | 71,200 | 579億3552万 | +2.41% | 19.99 | 3.21 |
| 02/26 | 2,099 | 2,119 | 2,074 | 2,094 | -0.24% | 44,600 | 581億5770万 | +3.05% | 20.07 | 3.22 |
| 02/25 | 2,087 | 2,131 | 2,081 | 2,099 | +1.21% | 43,400 | 582億9657万 | +3.5% | 20.12 | 3.23 |
| 02/24 | 1,988 | 2,081 | 1,967 | 2,074 | +3.8% | 65,600 | 576億223万 | +2.42% | 19.88 | 3.19 |
| 02/20 | 2,002 | 2,019 | 1,998 | 1,998 | -1.67% | 27,800 | 554億9145万 | -1.33% | 19.15 | 3.08 |
| 02/19 | 2,029 | 2,038 | 2,011 | 2,032 | +0.35% | 23,700 | 564億3575万 | +0.3% | 19.48 | 3.13 |
| 02/18 | 2,020 | 2,055 | 2,008 | 2,025 | +0.35% | 58,500 | 562億4133万 | 0% | 19.41 | 3.12 |
| 02/17 | 1,920 | 2,031 | 1,906 | 2,018 | +7.06% | 174,500 | 560億4692万 | -0.3% | 19.34 | 3.11 |
| 02/16 | 2,049 | 2,067 | 1,868 | 1,885 | -7.05% | 308,200 | 523億5304万 | -6.68% | 18.07 | 2.9 |
| 02/13 | 2,092 | 2,122 | 2,009 | 2,028 | -4.47% | 97,300 | 563億2465万 | +0.3% | 19.44 | 3.12 |
| 02/12 | 2,109 | 2,136 | 2,098 | 2,123 | 0% | 76,300 | 589億6314万 | +5.1% | 20.35 | 3.27 |
| 02/10 | 2,122 | 2,138 | 2,112 | 2,123 | +0.05% | 51,000 | 589億6314万 | +5.52% | 20.35 | 3.27 |
| 02/09 | 2,145 | 2,145 | 2,082 | 2,122 | +0.76% | 70,300 | 589億3536万 | +5.94% | 20.34 | 3.27 |
| 02/06 | 2,130 | 2,145 | 2,074 | 2,106 | +0.29% | 69,500 | 584億9099万 | +5.62% | 20.18 | 3.24 |
| 02/05 | 2,080 | 2,120 | 2,080 | 2,100 | +3.35% | 116,300 | 583億2435万 | +5.63% | 20.13 | 3.23 |
| 02/04 | 2,040 | 2,057 | 2,017 | 2,032 | -1.26% | 85,800 | 564億3575万 | +2.52% | 19.48 | 3.13 |
| 02/03 | 2,010 | 2,065 | 1,991 | 2,058 | +2.39% | 80,700 | 571億5786万 | +4.04% | 19.72 | 3.17 |
| 02/02 | 1,990 | 2,036 | 1,990 | 2,010 | +0.45% | 96,600 | 558億2473万 | +1.88% | 19.26 | 3.1 |
| 01/30 | 1,967 | 2,006 | 1,949 | 2,001 | +1.63% | 75,400 | 555億7477万 | +1.57% | 19.18 | 3.08 |
| 01/29 | 1,987 | 1,992 | 1,962 | 1,969 | -1.8% | 51,500 | 546億8602万 | +0.2% | 18.87 | 3.03 |
| 01/28 | 1,997 | 2,009 | 1,968 | 2,005 | +0.3% | 59,000 | 556億8586万 | +2.19% | 19.22 | 3.09 |
| 01/27 | 1,967 | 2,000 | 1,948 | 1,999 | +1.11% | 42,900 | 555億1922万 | +2.09% | 19.16 | 3.08 |
| 01/26 | 1,979 | 1,999 | 1,948 | 1,977 | -0.35% | 74,900 | 549億820万 | +1.18% | 18.95 | 3.04 |
| 01/23 | 1,987 | 2,008 | 1,961 | 1,984 | -0.15% | 69,300 | 551億262万 | +1.8% | 19.02 | 3.05 |
| 01/22 | 1,960 | 1,995 | 1,945 | 1,987 | +1.38% | 54,200 | 551億8594万 | +2.21% | 19.04 | 3.06 |
| 01/21 | 1,957 | 1,972 | 1,930 | 1,960 | -1.11% | 59,300 | 544億3606万 | +1.14% | 18.79 | 3.02 |
| 01/20 | 2,012 | 2,018 | 1,964 | 1,982 | -2.32% | 66,900 | 550億4707万 | +2.53% | 19 | 3.05 |
| 01/19 | 2,068 | 2,075 | 2,017 | 2,029 | -1.5% | 49,000 | 563億5243万 | +5.24% | 19.45 | 3.12 |
| 01/16 | 2,028 | 2,073 | 2,028 | 2,060 | +1.58% | 84,300 | 572億1341万 | +7.18% | 19.74 | 3.17 |
| 01/15 | 1,984 | 2,033 | 1,977 | 2,028 | +0.5% | 62,000 | 563億2465万 | +5.85% | 19.44 | 3.12 |
| 01/14 | 1,991 | 2,020 | 1,982 | 2,018 | +1.25% | 51,500 | 560億4692万 | +5.77% | 19.34 | 3.11 |
| 01/13 | 1,952 | 2,008 | 1,951 | 1,993 | +3.21% | 82,100 | 553億5258万 | +4.89% | 19.1 | 3.07 |
| 01/09 | 1,940 | 1,952 | 1,915 | 1,931 | +0.1% | 41,000 | 536億3062万 | +2.12% | 18.51 | 2.97 |
| 01/08 | 1,987 | 1,987 | 1,929 | 1,929 | -1.98% | 59,500 | 535億7508万 | +2.33% | 18.49 | 2.97 |
| 01/07 | 1,935 | 1,973 | 1,904 | 1,968 | +2.23% | 78,100 | 546億5824万 | +4.68% | 18.86 | 3.03 |
| 01/06 | 1,923 | 1,946 | 1,916 | 1,925 | +1.8% | 55,000 | 534億6398万 | +2.61% | 18.45 | 2.96 |
| 01/05 | 1,926 | 1,933 | 1,875 | 1,891 | -1.51% | 81,700 | 525億1968万 | +1.01% | 18.12 | 2.91 |
| 2025 | ||||||||||
| 12/30 | 1,943 | 1,943 | 1,915 | 1,920 | -0.88% | 47,000 | 533億2512万 | +2.67% | 18.4 | 3.11 |
| 12/29 | 1,953 | 1,958 | 1,920 | 1,937 | -0.72% | 78,300 | 537億9726万 | +3.86% | 18.56 | 3.13 |
| 12/26 | 1,954 | 1,960 | 1,943 | 1,951 | +0.15% | 39,800 | 541億8609万 | +4.67% | 18.69 | 3.16 |
| 12/25 | 1,940 | 1,972 | 1,936 | 1,948 | +0.98% | 60,200 | 541億277万 | +4.73% | 18.67 | 3.15 |
| 12/24 | 1,920 | 1,949 | 1,914 | 1,929 | +0.47% | 38,600 | 535億7508万 | +3.93% | 18.48 | 3.12 |
| 12/23 | 1,902 | 1,939 | 1,895 | 1,920 | +2.4% | 79,600 | 533億2512万 | +3.62% | 18.4 | 3.11 |
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 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 | 2,143 2026/5/26 | 25,800 | 595億1861万 | -1.38% 2,173 | |||
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）
- 2026/05/26 vs 2025/12/30
- 12%（1.12倍）
- 過去安値
184円（2018/02/06） - 1066%（11.66倍）
2,143円（5/26）
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。
