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
09/15	1,900	1,955	1,885	1,955	+1.82%	98,600	-	+0.83%	-	-
09/14	1,966	1,974	1,885	1,920	-2.34%	125,300	-	-0.83%	-	-
09/11	1,926	1,966	1,905	1,966	+1.71%	175,200	-	+1.6%	-	-
09/10	1,919	1,982	1,905	1,933	+1.31%	213,200	-	-0.62%	-	-
09/09	1,833	1,955	1,828	1,908	+3.7%	271,700	-	-2.5%	-	-
09/08	1,926	1,944	1,840	1,840	-6.41%	79,600	-	-6.6%	-	-
09/07	1,910	1,975	1,893	1,966	+3.47%	97,500	-	-0.81%	-	-
09/04	1,911	1,911	1,880	1,900	-0.94%	71,300	-	-4.43%	-	-
09/03	1,974	1,980	1,918	1,918	-0.88%	64,400	-	-3.86%	-	-
09/02	1,953	1,972	1,935	1,935	-2.67%	56,100	-	-3.3%	-	-
09/01	1,972	2,005	1,963	1,988	+0.91%	73,400	-	-1%	-	-
08/31	1,976	1,982	1,931	1,970	-1.2%	87,000	-	-2.33%	-	-
08/28	1,999	2,053	1,992	1,994	+0.5%	140,500	-	-1.58%	-	-
08/27	2,034	2,060	1,966	1,984	-2.07%	101,100	-	-2.51%	-	-
08/26	1,998	2,068	1,992	2,026	+2.27%	138,500	-	-0.88%	-	-
08/25	1,932	1,986	1,927	1,981	+2.27%	63,400	-	-3.27%	-	-
08/24	1,902	1,941	1,885	1,937	+2.76%	91,700	-	-5.51%	-	-
08/21	1,899	1,899	1,840	1,885	-0.74%	85,800	-	-8.5%	-	-
08/20	1,854	1,903	1,851	1,899	+2.59%	62,000	-	-8.31%	-	-
08/19	1,895	1,901	1,846	1,851	-3.69%	92,100	-	-11.01%	-	-
08/18	1,953	1,958	1,913	1,922	-2.19%	67,700	-	-7.95%	-	-
08/17	1,981	2,021	1,951	1,965	-1.85%	103,500	-	-6.21%	-	-
08/14	1,933	2,026	1,933	2,002	+3.57%	182,400	-	-4.53%	-	-
08/13	1,905	1,937	1,875	1,933	+1.52%	110,800	-	-7.78%	-	-
08/12	1,859	1,927	1,851	1,904	+1.98%	144,600	-	-9.25%	-	-
08/10	1,893	1,893	1,805	1,867	-1.74%	267,300	-	-11.05%	-	-
08/07	2,227	2,248	1,892	1,900	-14.72%	258,000	-	-9.52%	-	-
08/06	2,217	2,246	2,204	2,228	+0.04%	157,200	-	+6.25%	-	-
08/05	2,234	2,266	2,217	2,227	+0.23%	122,900	-	+7.02%	-	-
08/04	2,130	2,231	2,130	2,222	+3.64%	150,000	-	+7.71%	-	-
08/03	2,074	2,156	2,061	2,144	+1.32%	128,900	-	+4.74%	-	-
07/31	2,137	2,152	2,084	2,116	+1.39%	111,500	-	+4.08%	-	-
07/30	2,056	2,087	2,022	2,087	+1.21%	96,900	-	+3.27%	-	-
07/29	2,117	2,125	2,034	2,062	-2.41%	100,600	-	+2.59%	-	-
07/28	2,164	2,164	2,077	2,113	-3.87%	112,100	-	+5.6%	-	-
07/27	2,230	2,230	2,174	2,198	-0.5%	77,800	-	+10.4%	-	-
07/24	2,179	2,237	2,170	2,209	-0.05%	128,500	-	+11.73%	-	-
07/23	2,250	2,266	2,193	2,210	-0.14%	190,100	-	+12.47%	-	-
07/22	2,155	2,247	2,138	2,213	+4.19%	143,900	-	+13.43%	-	-
07/21	2,045	2,134	2,031	2,124	+4.99%	102,900	-	+9.82%	-	-
07/17	2,150	2,177	1,991	2,023	-7.58%	128,400	-	+5.25%	-	-
07/16	2,143	2,201	2,130	2,189	+0.55%	132,800	-	+14.49%	-	-
07/15	2,144	2,181	2,107	2,177	+3.37%	148,500	-	+14.88%	-	-
07/14	2,077	2,113	2,031	2,106	+2.18%	128,500	-	+12.08%	-	-
07/13	2,138	2,178	2,037	2,061	-1.86%	216,600	-	+10.45%	-	-
07/10	2,049	2,111	2,027	2,100	+4.37%	140,500	-	+13.21%	-	-
07/09	1,961	2,017	1,948	2,012	+2.08%	86,200	-	+9.05%	-	-
07/08	1,985	1,998	1,960	1,971	-0.86%	115,800	-	+7.24%	-	-
07/07	1,940	1,999	1,925	1,988	+2.63%	149,100	-	+8.52%	-	-
07/06	1,884	1,937	1,872	1,937	+2.87%	80,300	-	+6.08%	-	-
07/03	1,850	1,887	1,848	1,883	+2.62%	50,400	-	+3.4%	-	-
07/02	1,850	1,859	1,826	1,835	+0.77%	63,900	-	+0.88%	-	-
07/01	1,806	1,834	1,801	1,821	+2.02%	58,200	-	+0.17%	-	-
06/30	1,815	1,815	1,770	1,785	-1.05%	59,600	-	-1.71%	-	-
06/29	1,809	1,818	1,763	1,804	0%	140,100	-	-0.61%	-	-
06/26	1,815	1,815	1,771	1,804	-0.61%	129,400	-	-0.55%	-	-
06/25	1,796	1,829	1,780	1,815	+0.83%	120,700	-	+0.22%	-	-
06/24	1,858	1,893	1,781	1,800	-2.07%	98,800	-	-0.61%	-	-
06/23	1,840	1,858	1,822	1,838	-2.23%	90,900	-	+1.66%	-	-
06/22	1,840	1,892	1,830	1,880	+2.17%	68,600	-	+4.16%	-	-
06/19	1,865	1,890	1,836	1,840	-3.41%	54,700	-	+2.17%	-	-
06/18	1,892	1,909	1,874	1,905	+2.42%	84,200	-	+5.89%	-	-
06/17	1,801	1,876	1,799	1,860	+3.22%	75,900	-	+3.45%	-	-
06/16	1,800	1,828	1,762	1,802	-0.5%	57,600	-	+0.28%	-	-
06/15	1,810	1,856	1,802	1,811	+1.57%	73,200	-	+0.89%	-	-
06/12	1,799	1,803	1,751	1,783	+1.36%	74,600	-	-0.5%	-	-
06/11	1,745	1,773	1,704	1,759	-0.85%	122,100	-	-1.68%	-	-
06/10	1,790	1,821	1,766	1,774	-1.06%	56,500	-	-0.39%	-	-
06/09	1,789	1,825	1,772	1,793	+0.96%	60,600	-	+1.3%	-	-
06/08	1,783	1,808	1,760	1,776	-3.79%	103,800	-	+1.02%	-	-
06/05	1,856	1,863	1,834	1,846	+0.38%	43,600	-	+5.61%	-	-
06/04	1,822	1,848	1,807	1,839	+0.55%	48,300	-	+5.99%	-	-
06/03	1,850	1,863	1,818	1,829	0%	75,900	-	+6.28%	-	-
06/02	1,820	1,849	1,778	1,829	+0.49%	136,600	-	+7.02%	-	-
06/01	1,855	1,890	1,799	1,820	-0.44%	116,200	-	+7.25%	-	-
05/29	1,814	1,868	1,810	1,828	+1.67%	70,500	-	+8.36%	-	-
05/28	1,768	1,800	1,754	1,798	+1.41%	71,300	-	+7.22%	-	-
05/27	1,766	1,789	1,755	1,773	+0.62%	67,500	-	+6.29%	-	-
05/26	1,778	1,790	1,753	1,762	-0.9%	42,900	-	+6.02%	-	-
05/25	1,752	1,780	1,748	1,778	+2.18%	62,200	-	+7.43%	-	-
05/22	1,817	1,817	1,740	1,740	-3.55%	35,200	-	+5.65%	-	-
05/21	1,763	1,843	1,763	1,804	+4.28%	90,000	-	+9.87%	-	-
05/20	1,744	1,746	1,675	1,730	-1.59%	187,000	-	+5.88%	-	-
05/19	1,788	1,802	1,744	1,758	-1.01%	106,500	-	+7.99%	-	-
05/18	1,820	1,821	1,776	1,776	-2.09%	75,700	-	+9.36%	-	-
05/15	1,857	1,880	1,787	1,814	-2.37%	139,000	-	+12.25%	-	-
05/14	1,879	1,905	1,810	1,858	+0.76%	212,400	-	+15.55%	-	-
05/13	1,763	1,870	1,735	1,844	+5.31%	213,600	-	+15.47%	-	-
05/12	1,758	1,770	1,737	1,751	+0.52%	101,300	-	+10.33%	-	-
05/11	1,746	1,761	1,728	1,742	+2.11%	170,000	-	+10.04%	-	-
05/08	1,550	1,750	1,515	1,706	+9.85%	319,400	-	+8.25%	-	-
05/07	1,537	1,565	1,519	1,553	+3.74%	87,600	-	-1.02%	-	-
05/01	1,504	1,508	1,486	1,497	+0.13%	49,600	-	-4.77%	-	-
04/30	1,498	1,515	1,487	1,495	-2.8%	75,000	-	-5.2%	-	-
04/28	1,500	1,538	1,493	1,538	+2.19%	50,800	-	-2.78%	-	-
04/27	1,503	1,516	1,485	1,505	+0.13%	55,300	-	-4.99%	-	-
04/24	1,521	1,521	1,500	1,503	-1.18%	44,900	-	-5.23%	-	-
04/23	1,523	1,535	1,495	1,521	-1.17%	55,500	-	-4.4%	-	-
04/22	1,565	1,565	1,530	1,539	-1.6%	71,300	-	-3.81%	-	-
04/21	1,600	1,604	1,564	1,564	-0.32%	41,000	-	-2.62%	-	-

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PER
2010年 3月期	213 85,000 3/31	118 47,100 4/27 47,000 4/23	234,800 587 3/30	赤字	赤字	0.93	0.52	59億1600万	-	赤字 3/31
2011年 3月期	290 116,000 4/26	93 37,500 10/22 37,300 10/21	2,298,400 5,746 7/28	55.98	18	1.31	0.42	80億7360万	25億9608万	33.4倍 3/31
2012年 3月期	178 71,000 7/12	134 53,700 12/27	58,400 146 2/13	23.05	17.44	0.81	0.61	49億4160万	37億3752万	22.21倍 3/30
2013年 3月期	240 480 2/8 480 2/6	121 241 9/26	60,000 30,000 2/20	50.31	25.26	1.03	0.52	66億8160万	33億5472万	41.72倍 3/29
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	23.47	5.54	2.65	0.63	215億7600万	50億9472万	18.66倍 3/31
2015年 3月期	1,520 3,040 12/3	464 928 4/15	1,395,000 697,500 3/13	16.35	4.99	3.13	0.96	423億1680万	129億1776万	12.78倍 3/31
2016年 3月期	1,230 4/8	383 2/12	1,117,800 5/21	23.63	7.36	2.45	0.76	394億920万	122億7132万	12.81倍 3/31
2017年 3月期	858 2/13	410 7/8 7/7	1,776,300 2/13	20.76	9.92	1.61	0.77	274億9032万	131億3640万	15.56倍 3/31
2018年 3月期	1,288 1/26	585 4/14	1,210,800 7/26	21.1	9.58	2.2	1	412億6752万	187億4340万	12.94倍 3/30
2019年 3月期	1,239 10/9	628 3/29	380,600 4/13	22.41	11.36	2.02	1.02	396億9756万	201億2112万	11.41倍 3/29
2020年 3月期	692 6/20	301 3/17	361,500 5/13	赤字	赤字	1.29	0.56	221億7168万	96億4404万	赤字 3/31
2021年 3月期	688 3/12	363 6/30 4/6 他2件	320,900 2/5	赤字	赤字	1.26	0.66	220億4352万	116億3052万	赤字 3/31
2022年 3月期	1,100 11/12	622 4/28	641,200 6/29	13.68	7.74	1.7	0.96	352億4400万	199億2888万	8.53倍 3/31
2023年 3月期	758 11/9	499 6/20	885,200 8/5	7.77	5.12	0.99	0.65	242億8632万	159億8796万	6.86倍 3/31
2024年 3月期	1,179 3/28	612 4/6	796,100 8/14	9.15	4.75	1.25	0.65	377億7516万	196億848万	9.05倍 3/29
2025年 3月期	2,230 6/12	1,058 4/9	1,782,600 6/12	10.45	4.96	2	0.95	714億4920万	338億9832万	7.72倍 3/31
2026年 3月期	2,237 7/24	1,141 4/7	1,268,500 5/13	9.6	4.9	1.62	0.83	716億7348万	365億5764万	6.72倍 3/31
最新	1,955 2026/9/15		98,600	-		-		626億3820万		-

ミマキエンジニアリング（6638）のPER（株価収益率）の推移

2026/04/21～2026/09/15

株価＆PERの推移

年初来

開示資料

決算

株式

チャート