ミマキエンジニアリング（6638）の株価チャート
株価
5/14
- 前日 (5/13)
- 1,844
- 始値
- 1,879
- 高値
- 1,905
- 安値
- 1,810
- 終値 +0.76%
- 1,858
- 出来高 -0.56%
- 212,400
乖離率
- 株価（5日）
移動平均値 - +4.38%
1,780 - 株価（25日）
移動平均値 - +15.55%
1,608 - 出来高（5日）
移動平均値 - +4.46%
203,340
2025/12/11～2026/05/14
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 | ||||||||||
| 05/14 | 1,879 | 1,905 | 1,810 | 1,858 | +0.76% | 212,400 | 595億3032万 | +15.55% | 8.82 | 1.35 |
| 05/13 | 1,763 | 1,870 | 1,735 | 1,844 | +5.31% | 213,600 | 590億8176万 | +15.47% | 8.76 | 1.34 |
| 05/12 | 1,758 | 1,770 | 1,737 | 1,751 | +0.52% | 101,300 | 561億204万 | +10.33% | 8.31 | 1.27 |
| 05/11 | 1,746 | 1,761 | 1,728 | 1,742 | +2.11% | 170,000 | 558億1368万 | +10.04% | 8.27 | 1.26 |
| 05/08 | 1,550 | 1,750 | 1,515 | 1,706 | +9.85% | 319,400 | 546億6024万 | +8.25% | 8.1 | 1.24 |
| 05/07 | 1,537 | 1,565 | 1,519 | 1,553 | +3.74% | 87,600 | 497億5812万 | -1.02% | 7.37 | 1.13 |
| 05/01 | 1,504 | 1,508 | 1,486 | 1,497 | +0.13% | 49,600 | 479億6388万 | -4.77% | 7.11 | 1.09 |
| 04/30 | 1,498 | 1,515 | 1,487 | 1,495 | -2.8% | 75,000 | 478億9980万 | -5.2% | 7.1 | 1.09 |
| 04/28 | 1,500 | 1,538 | 1,493 | 1,538 | +2.19% | 50,800 | 492億7752万 | -2.78% | 7.3 | 1.12 |
| 04/27 | 1,503 | 1,516 | 1,485 | 1,505 | +0.13% | 55,300 | 482億2020万 | -4.99% | 7.15 | 1.09 |
| 04/24 | 1,521 | 1,521 | 1,500 | 1,503 | -1.18% | 44,900 | 481億5612万 | -5.23% | 7.14 | 1.09 |
| 04/23 | 1,523 | 1,535 | 1,495 | 1,521 | -1.17% | 55,500 | 487億3284万 | -4.4% | 7.22 | 1.1 |
| 04/22 | 1,565 | 1,565 | 1,530 | 1,539 | -1.6% | 71,300 | 493億956万 | -3.81% | 7.31 | 1.12 |
| 04/21 | 1,600 | 1,604 | 1,564 | 1,564 | -0.32% | 41,000 | 501億1056万 | -2.62% | 7.43 | 1.14 |
| 04/20 | 1,618 | 1,618 | 1,569 | 1,569 | -1.38% | 48,200 | 502億7076万 | -2.55% | 7.45 | 1.14 |
| 04/17 | 1,605 | 1,621 | 1,588 | 1,591 | -0.87% | 61,700 | 509億7564万 | -1.55% | 7.55 | 1.15 |
| 04/16 | 1,618 | 1,629 | 1,604 | 1,605 | +0.12% | 50,900 | 514億2420万 | -0.99% | 7.62 | 1.17 |
| 04/15 | 1,610 | 1,611 | 1,580 | 1,603 | +1.39% | 87,200 | 513億6012万 | -1.54% | 7.61 | 1.16 |
| 04/14 | 1,598 | 1,612 | 1,571 | 1,581 | -0.94% | 48,900 | 506億5524万 | -3.18% | 7.51 | 1.15 |
| 04/13 | 1,600 | 1,610 | 1,580 | 1,596 | -0.25% | 68,300 | 511億3584万 | -2.56% | 7.58 | 1.16 |
| 04/10 | 1,610 | 1,636 | 1,594 | 1,600 | +0.38% | 66,100 | 512億6400万 | -2.85% | 7.6 | 1.16 |
| 04/09 | 1,641 | 1,644 | 1,589 | 1,594 | -3.28% | 140,200 | 510億7176万 | -3.74% | 7.57 | 1.16 |
| 04/08 | 1,658 | 1,670 | 1,624 | 1,648 | +3.45% | 212,600 | 528億192万 | -0.66% | 7.82 | 1.2 |
| 04/07 | 1,598 | 1,639 | 1,586 | 1,593 | -0.31% | 55,000 | 510億3972万 | -4.32% | 7.56 | 1.16 |
| 04/06 | 1,598 | 1,609 | 1,592 | 1,598 | 0% | 51,100 | 511億9992万 | -4.71% | 7.59 | 1.16 |
| 04/03 | 1,582 | 1,634 | 1,582 | 1,598 | +0.19% | 109,600 | 511億9992万 | -5.33% | 7.59 | 1.16 |
| 04/02 | 1,645 | 1,663 | 1,594 | 1,595 | -2.51% | 55,700 | 511億380万 | -6.12% | 7.57 | 1.16 |
| 04/01 | 1,626 | 1,636 | 1,600 | 1,636 | +4.54% | 56,600 | 524億1744万 | -4.27% | 7.77 | 1.19 |
| 03/31 | 1,544 | 1,599 | 1,543 | 1,565 | +1.69% | 129,500 | 501億4260万 | -8.91% | 6.72 | 1.14 |
| 03/30 | 1,514 | 1,550 | 1,502 | 1,539 | -4.94% | 88,000 | 493億956万 | -10.99% | 6.61 | 1.12 |
| 03/27 | 1,612 | 1,638 | 1,604 | 1,619 | -0.49% | 81,200 | 518億7276万 | -7.11% | 6.95 | 1.17 |
| 03/26 | 1,650 | 1,655 | 1,602 | 1,627 | -0.31% | 60,100 | 521億2908万 | -7.19% | 6.98 | 1.18 |
| 03/25 | 1,606 | 1,640 | 1,606 | 1,632 | +4.02% | 61,100 | 522億8928万 | -7.48% | 7.01 | 1.18 |
| 03/24 | 1,598 | 1,602 | 1,562 | 1,569 | +0.71% | 88,000 | 502億7076万 | -11.46% | 6.73 | 1.14 |
| 03/23 | 1,575 | 1,576 | 1,520 | 1,558 | -4.42% | 126,700 | 499億1832万 | -12.52% | 6.69 | 1.13 |
| 03/19 | 1,680 | 1,689 | 1,630 | 1,630 | -7.07% | 100,100 | 522億2520万 | -9.09% | 7 | 1.18 |
| 03/18 | 1,735 | 1,760 | 1,726 | 1,754 | +4.47% | 253,200 | 561億9816万 | -2.77% | 7.53 | 1.27 |
| 03/17 | 1,686 | 1,696 | 1,671 | 1,679 | +0.66% | 48,500 | 537億9516万 | -7.19% | 7.21 | 1.22 |
| 03/16 | 1,687 | 1,702 | 1,654 | 1,668 | -2.57% | 147,300 | 534億4272万 | -8.1% | 7.16 | 1.21 |
| 03/13 | 1,692 | 1,723 | 1,678 | 1,712 | -1.15% | 76,800 | 548億5248万 | -6.04% | 7.35 | 1.24 |
| 03/12 | 1,749 | 1,784 | 1,726 | 1,732 | -2.04% | 75,800 | 554億9328万 | -5.25% | 7.43 | 1.26 |
| 03/11 | 1,759 | 1,790 | 1,743 | 1,768 | +1.43% | 71,800 | 566億4672万 | -3.44% | 7.59 | 1.28 |
| 03/10 | 1,750 | 1,753 | 1,722 | 1,743 | +2.89% | 61,600 | 558億4572万 | -4.75% | 7.48 | 1.26 |
| 03/09 | 1,701 | 1,701 | 1,644 | 1,694 | -7.28% | 177,000 | 542億7576万 | -7.48% | 7.27 | 1.23 |
| 03/06 | 1,818 | 1,874 | 1,801 | 1,827 | +0.72% | 86,100 | 585億3708万 | -0.27% | 7.84 | 1.33 |
| 03/05 | 1,764 | 1,827 | 1,762 | 1,814 | +7.72% | 91,200 | 581億2056万 | -0.77% | 7.79 | 1.32 |
| 03/04 | 1,720 | 1,763 | 1,670 | 1,684 | -5.92% | 112,500 | 539億5536万 | -7.68% | 7.23 | 1.22 |
| 03/03 | 1,893 | 1,908 | 1,783 | 1,790 | -5.89% | 126,500 | 573億5160万 | -2.03% | 7.68 | 1.3 |
| 03/02 | 1,837 | 1,904 | 1,810 | 1,902 | +2.09% | 135,200 | 609億4008万 | +4.11% | 8.16 | 1.38 |
| 02/27 | 1,870 | 1,878 | 1,833 | 1,863 | -0.32% | 194,400 | 596億9052万 | +2.36% | 8 | 1.35 |
| 02/26 | 1,868 | 1,908 | 1,865 | 1,869 | +0.59% | 87,200 | 598億8276万 | +3.09% | 8.02 | 1.36 |
| 02/25 | 1,844 | 1,864 | 1,833 | 1,858 | +0.76% | 87,100 | 595億3032万 | +2.88% | 7.98 | 1.35 |
| 02/24 | 1,867 | 1,875 | 1,841 | 1,844 | +0.27% | 82,900 | 590億8176万 | +2.39% | 7.91 | 1.34 |
| 02/20 | 1,874 | 1,874 | 1,832 | 1,839 | -2.7% | 86,000 | 589億2156万 | +2.45% | 7.89 | 1.33 |
| 02/19 | 1,883 | 1,904 | 1,860 | 1,890 | +0.37% | 55,100 | 605億5560万 | +5.65% | 8.11 | 1.37 |
| 02/18 | 1,905 | 1,914 | 1,877 | 1,883 | -0.21% | 58,700 | 603億3132万 | +5.73% | 8.08 | 1.37 |
| 02/17 | 1,860 | 1,904 | 1,830 | 1,887 | +2.78% | 177,700 | 604億5948万 | +6.61% | 8.1 | 1.37 |
| 02/16 | 1,813 | 1,865 | 1,797 | 1,836 | +1.44% | 162,400 | 588億2544万 | +4.26% | 7.88 | 1.33 |
| 02/13 | 1,850 | 1,868 | 1,726 | 1,810 | -2.48% | 189,000 | 579億9240万 | +3.31% | 7.77 | 1.31 |
| 02/12 | 1,880 | 1,899 | 1,842 | 1,856 | -1.59% | 121,500 | 594億6624万 | +6.24% | 7.97 | 1.35 |
| 02/10 | 1,879 | 1,920 | 1,879 | 1,886 | +0.37% | 86,700 | 604億2744万 | +8.39% | 8.1 | 1.37 |
| 02/09 | 1,917 | 1,920 | 1,866 | 1,879 | +1.68% | 114,200 | 602億316万 | +8.61% | 8.07 | 1.36 |
| 02/06 | 1,823 | 1,859 | 1,803 | 1,848 | +0.27% | 93,000 | 592億992万 | +7.44% | 7.93 | 1.34 |
| 02/05 | 1,865 | 1,867 | 1,819 | 1,843 | -0.32% | 71,200 | 590億4972万 | +7.65% | 7.91 | 1.34 |
| 02/04 | 1,815 | 1,864 | 1,811 | 1,849 | +1.43% | 113,300 | 592億4196万 | +8.45% | 7.94 | 1.34 |
| 02/03 | 1,766 | 1,830 | 1,756 | 1,823 | +4.77% | 131,400 | 584億892万 | +7.42% | 7.82 | 1.32 |
| 02/02 | 1,759 | 1,786 | 1,728 | 1,740 | -1.08% | 106,100 | 557億4960万 | +3.02% | 7.47 | 1.26 |
| 01/30 | 1,725 | 1,770 | 1,721 | 1,759 | +1.56% | 115,100 | 563億5836万 | +4.45% | 7.55 | 1.28 |
| 01/29 | 1,708 | 1,735 | 1,680 | 1,732 | +1.46% | 107,600 | 554億9328万 | +3.16% | 7.43 | 1.26 |
| 01/28 | 1,720 | 1,720 | 1,669 | 1,707 | -1.22% | 82,400 | 546億9228万 | +1.97% | 7.33 | 1.24 |
| 01/27 | 1,733 | 1,742 | 1,696 | 1,728 | -2.1% | 117,700 | 553億6512万 | +3.47% | 7.42 | 1.25 |
| 01/26 | 1,735 | 1,779 | 1,717 | 1,765 | -0.56% | 189,300 | 565億5060万 | +6.01% | 7.58 | 1.28 |
| 01/23 | 1,749 | 1,792 | 1,744 | 1,775 | +2.96% | 137,500 | 568億7100万 | +7.06% | 7.62 | 1.29 |
| 01/22 | 1,694 | 1,732 | 1,686 | 1,724 | +2.19% | 91,100 | 552億3696万 | +4.42% | 7.4 | 1.25 |
| 01/21 | 1,670 | 1,701 | 1,664 | 1,687 | -0.76% | 94,000 | 540億5148万 | +2.62% | 7.24 | 1.22 |
| 01/20 | 1,751 | 1,762 | 1,700 | 1,700 | -2.58% | 93,300 | 544億6800万 | +3.85% | 7.3 | 1.23 |
| 01/19 | 1,696 | 1,755 | 1,696 | 1,745 | +3.32% | 126,000 | 559億980万 | +7.06% | 7.49 | 1.27 |
| 01/16 | 1,690 | 1,694 | 1,670 | 1,689 | 0% | 63,400 | 541億1556万 | +4.13% | 7.25 | 1.23 |
| 01/15 | 1,675 | 1,690 | 1,653 | 1,689 | +0.9% | 90,400 | 541億1556万 | +4.45% | 7.25 | 1.23 |
| 01/14 | 1,646 | 1,696 | 1,646 | 1,674 | +2.7% | 97,500 | 536億3496万 | +3.91% | 7.19 | 1.21 |
| 01/13 | 1,660 | 1,660 | 1,598 | 1,630 | -0.73% | 201,700 | 522億2520万 | +1.49% | 7 | 1.18 |
| 01/09 | 1,630 | 1,663 | 1,630 | 1,642 | +0.8% | 86,500 | 526億968万 | +2.63% | 7.05 | 1.19 |
| 01/08 | 1,666 | 1,670 | 1,629 | 1,629 | -2.22% | 85,900 | 521億9316万 | +2.2% | 6.99 | 1.18 |
| 01/07 | 1,669 | 1,672 | 1,655 | 1,666 | -0.89% | 77,300 | 533億7864万 | +4.71% | 7.15 | 1.21 |
| 01/06 | 1,673 | 1,692 | 1,667 | 1,681 | +2.13% | 97,700 | 538億5924万 | +5.92% | 7.22 | 1.22 |
| 01/05 | 1,661 | 1,661 | 1,626 | 1,646 | +0.55% | 100,900 | 527億3784万 | +4.05% | 7.07 | 1.19 |
| 2025 | ||||||||||
| 12/30 | 1,645 | 1,651 | 1,620 | 1,637 | -0.61% | 53,900 | 524億4948万 | +3.8% | 7.03 | 1.28 |
| 12/29 | 1,656 | 1,673 | 1,640 | 1,647 | -0.54% | 126,300 | 527億6988万 | +4.77% | 7.07 | 1.29 |
| 12/26 | 1,640 | 1,661 | 1,640 | 1,656 | +0.85% | 66,300 | 530億5824万 | +5.75% | 7.11 | 1.3 |
| 12/25 | 1,639 | 1,652 | 1,637 | 1,642 | +0.98% | 40,200 | 526億968万 | +5.19% | 7.05 | 1.28 |
| 12/24 | 1,633 | 1,641 | 1,618 | 1,626 | -0.25% | 67,600 | 520億9704万 | +4.63% | 6.98 | 1.27 |
| 12/23 | 1,621 | 1,633 | 1,618 | 1,630 | +0.18% | 57,700 | 522億2520万 | +5.23% | 7 | 1.28 |
| 12/22 | 1,630 | 1,659 | 1,625 | 1,627 | +0.68% | 89,400 | 521億2908万 | +5.31% | 6.98 | 1.27 |
| 12/19 | 1,590 | 1,619 | 1,590 | 1,616 | +1.64% | 58,800 | 517億7664万 | +4.8% | 6.94 | 1.26 |
| 12/18 | 1,595 | 1,597 | 1,577 | 1,590 | -1.12% | 67,300 | 509億4360万 | +3.25% | 6.82 | 1.24 |
| 12/17 | 1,619 | 1,621 | 1,585 | 1,608 | +0.44% | 100,200 | 515億2032万 | +4.48% | 6.9 | 1.26 |
| 12/16 | 1,599 | 1,638 | 1,597 | 1,601 | +0.82% | 197,400 | 512億9604万 | +4.23% | 6.87 | 1.25 |
| 12/15 | 1,537 | 1,593 | 1,526 | 1,588 | +2.06% | 82,600 | 508億7952万 | +3.32% | 6.82 | 1.24 |
| 12/12 | 1,526 | 1,556 | 1,513 | 1,556 | +3.73% | 151,700 | 498億5424万 | +1.17% | 6.68 | 1.22 |
| 12/11 | 1,543 | 1,550 | 1,500 | 1,500 | -2.15% | 79,400 | 480億6000万 | -2.66% | 6.44 | 1.17 |
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 | 1,100 1,320,000 10/11 | 333 400,002 3/19 400,002 3/18 | 631,200 526 5/31 | - | - | +44.36% 7/30 | -26.44% 1/18 |
| 2009年 3月期 | 585 234,000 5/21 | 70 28,000 12/17 | 1,078,400 2,696 5/20 | - | - | +75.52% 1/28 | -43.64% 10/9 |
| 2010年 3月期 | 213 85,000 3/31 | 118 47,100 4/27 47,000 4/23 | 234,800 587 3/30 | 59億1600万 | - | +37.21% 4/12 | -10.78% 10/29 |
| 2011年 3月期 | 290 116,000 4/26 | 93 37,300 10/21 | 2,298,400 5,746 7/28 | 80億7360万 | 25億9608万 | +31.13% 11/26 | -34.41% 8/2 |
| 2012年 3月期 | 178 71,000 7/12 | 134 53,700 12/27 | 58,400 146 2/13 | 49億4160万 | 37億3752万 | +11.4% 2/13 | -12.18% 4/11 |
| 2013年 3月期 | 240 480 2/8 480 2/6 | 121 241 9/26 | 60,000 30,000 2/20 | 66億8160万 | 33億5472万 | +21.48% 1/8 | -8.61% 5/22 |
| 2014年 3月期 | 775 1,550 1/10 1,550 12/12 | 183 366 4/4 | 1,391,000 695,500 12/3 | 215億7600万 | 50億9472万 | +77.33% 12/10 | -19.24% 4/15 |
| 2015年 3月期 | 1,520 3,040 12/3 | 464 928 4/15 | 1,395,000 697,500 3/13 | 423億1680万 | 129億1776万 | +32.04% 10/27 | -16.55% 1/14 |
| 2016年 3月期 | 1,230 4/8 | 383 2/12 | 1,117,800 5/21 | 394億920万 | 122億7132万 | +27.49% 3/18 | -22.35% 8/24 |
| 2017年 3月期 | 858 2/13 | 410 7/8 7/7 | 1,776,300 2/13 | 274億9032万 | 131億3640万 | +21.58% 12/9 | -20.95% 5/13 |
| 2018年 3月期 | 1,288 1/26 | 585 4/14 | 1,210,800 7/26 | 412億6752万 | 187億4340万 | +21.13% 7/6 | -21.95% 2/14 |
| 2019年 3月期 | 1,239 10/9 | 628 3/29 | 380,600 4/13 | 396億9756万 | 201億2112万 | +11.38% 8/29 | -19.61% 11/14 |
| 2020年 3月期 | 692 6/20 | 301 3/17 | 361,500 5/13 | 221億7168万 | 96億4404万 | +13.97% 6/20 | -29.66% 3/13 |
| 2021年 3月期 | 688 3/12 | 363 6/30 4/6 他2件 | 320,900 2/5 | 220億4352万 | 116億3052万 | +30.83% 9/29 | -10.33% 1/4 |
| 2022年 3月期 | 1,100 11/12 | 622 4/28 | 641,200 6/29 | 352億4400万 | 199億2888万 | +15.68% 8/13 | -16.34% 1/27 |
| 2023年 3月期 | 758 11/9 | 499 6/20 | 885,200 8/5 | 242億8632万 | 159億8796万 | +22.7% 8/4 | -16.44% 5/25 |
| 2024年 3月期 | 1,179 3/28 | 612 4/6 | 796,100 8/14 | 377億7516万 | 196億848万 | +20.11% 11/20 | -21.3% 8/22 |
| 2025年 3月期 | 2,230 6/12 | 1,058 4/9 | 1,782,600 6/12 | 714億4920万 | 338億9832万 | +32.28% 5/24 | -26.94% 8/5 |
| 2026年 3月期 | 2,237 7/24 | 1,141 4/7 | 1,268,500 5/13 | 716億7348万 | 365億5764万 | +32.41% 5/13 | -12.54% 3/23 |
| 最新 | 1,858 2026/5/14 | 212,400 | 595億3032万 | +15.55% 1,608 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -88%（0.12倍）
- 2009/12/30 vs 2008/12/30
- 41%（1.41倍）
- 2010/12/30 vs 2009/12/30
- 22%（1.22倍）
- 2011/12/30 vs 2010/12/30
- -14%（0.86倍）
- 2012/12/28 vs 2011/12/30
- 31%（1.31倍）
- 2013/12/30 vs 2012/12/28
- 234%（3.34倍）
- 2014/12/30 vs 2013/12/30
- 102%（2.02倍）
- 2015/12/30 vs 2014/12/30
- -63%（0.37倍）
- 2016/12/30 vs 2015/12/30
- 41%（1.41倍）
- 2017/12/29 vs 2016/12/30
- 50%（1.5倍）
- 2018/12/28 vs 2017/12/29
- -21%（0.79倍）
- 2019/12/30 vs 2018/12/28
- -37%（0.63倍）
- 2020/12/30 vs 2019/12/30
- -7%（0.93倍）
- 2021/12/30 vs 2020/12/30
- 90%（1.9倍）
- 2022/12/30 vs 2021/12/30
- -34%（0.66倍）
- 2023/12/29 vs 2022/12/30
- 54%（1.54倍）
- 2024/12/30 vs 2023/12/29
- 79%（1.79倍）
- 2025/12/30 vs 2024/12/30
- -1%（0.99倍）
- 2026/05/14 vs 2025/12/30
- 14%（1.14倍）
- 過去安値
70円（2008/12/17） - 2554%（26.54倍）
1,858円（5/14）
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。
