ミアヘルサ HD（7129）の株価チャート
株価
4/17
- 前日 (4/16)
- 1,140
- 始値
- 1,141
- 高値
- 1,141
- 安値
- 1,138
- 終値 -0.18%
- 1,138
- 出来高 -42.86%
- 400
乖離率
- 株価（5日）
移動平均値 - -0.26%
1,141 - 株価（25日）
移動平均値 - -1.64%
1,157 - 出来高（5日）
移動平均値 - -33.33%
600
2025/11/19～2026/04/17
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 | ||||||||||
| 04/17 | 1,141 | 1,141 | 1,138 | 1,138 | -0.18% | 400 | - | -1.64% | - | - |
| 04/16 | 1,145 | 1,147 | 1,140 | 1,140 | -0.44% | 700 | - | -1.64% | - | - |
| 04/15 | 1,141 | 1,148 | 1,141 | 1,145 | +0.35% | 800 | - | -1.38% | - | - |
| 04/14 | 1,139 | 1,141 | 1,137 | 1,141 | +0.09% | 600 | - | -1.81% | - | - |
| 04/13 | 1,138 | 1,140 | 1,138 | 1,140 | +0.18% | 500 | - | -1.98% | - | - |
| 04/10 | 1,142 | 1,146 | 1,138 | 1,138 | -0.7% | 900 | - | -2.23% | - | - |
| 04/09 | 1,145 | 1,146 | 1,142 | 1,146 | +0.44% | 400 | - | -1.63% | - | - |
| 04/08 | 1,137 | 1,141 | 1,137 | 1,141 | +0.26% | 800 | - | -2.23% | - | - |
| 04/07 | 1,140 | 1,140 | 1,136 | 1,138 | -0.09% | 800 | - | -2.57% | - | - |
| 04/06 | 1,136 | 1,142 | 1,135 | 1,139 | -0.18% | 700 | - | -2.65% | - | - |
| 04/03 | 1,134 | 1,141 | 1,134 | 1,141 | +0.44% | 800 | - | -2.56% | - | - |
| 04/02 | 1,136 | 1,148 | 1,136 | 1,136 | +0.18% | 1,200 | - | -3.15% | - | - |
| 04/01 | 1,140 | 1,148 | 1,134 | 1,134 | -0.44% | 2,200 | - | -3.41% | - | - |
| 03/31 | 1,132 | 1,139 | 1,131 | 1,139 | +0.35% | 1,000 | - | -3.15% | - | - |
| 03/30 | 1,126 | 1,143 | 1,125 | 1,135 | -3.9% | 4,500 | - | -3.57% | - | - |
| 03/27 | 1,166 | 1,181 | 1,166 | 1,181 | +0.34% | 5,800 | - | +0.25% | - | - |
| 03/26 | 1,181 | 1,181 | 1,171 | 1,177 | +0.17% | 1,700 | - | 0% | - | - |
| 03/25 | 1,186 | 1,186 | 1,174 | 1,175 | +0.43% | 3,700 | - | -0.09% | - | - |
| 03/24 | 1,180 | 1,180 | 1,170 | 1,170 | -0.51% | 2,300 | - | -0.43% | - | - |
| 03/23 | 1,182 | 1,184 | 1,176 | 1,176 | -1.75% | 3,700 | - | +0.09% | - | - |
| 03/19 | 1,195 | 1,197 | 1,192 | 1,197 | +0.25% | 2,200 | - | +1.96% | - | - |
| 03/18 | 1,199 | 1,199 | 1,192 | 1,194 | -0.33% | 1,700 | - | +1.79% | - | - |
| 03/17 | 1,186 | 1,200 | 1,183 | 1,198 | +1.01% | 3,000 | - | +2.22% | - | - |
| 03/16 | 1,182 | 1,186 | 1,182 | 1,186 | +0.76% | 2,300 | - | +1.28% | - | - |
| 03/13 | 1,180 | 1,184 | 1,175 | 1,177 | -0.68% | 1,600 | - | +0.6% | - | - |
| 03/12 | 1,180 | 1,185 | 1,173 | 1,185 | 0% | 1,900 | - | +1.37% | - | - |
| 03/11 | 1,180 | 1,185 | 1,172 | 1,185 | +0.42% | 1,800 | - | +1.46% | - | - |
| 03/10 | 1,170 | 1,180 | 1,168 | 1,180 | +1.11% | 500 | - | +1.03% | - | - |
| 03/09 | 1,150 | 1,174 | 1,150 | 1,167 | -0.26% | 3,600 | - | 0% | - | - |
| 03/06 | 1,167 | 1,170 | 1,167 | 1,170 | 0% | 1,200 | - | +0.26% | - | - |
| 03/05 | 1,175 | 1,179 | 1,170 | 1,170 | -0.43% | 1,700 | - | +0.34% | - | - |
| 03/04 | 1,168 | 1,180 | 1,168 | 1,175 | +0.09% | 3,000 | - | +0.77% | - | - |
| 03/03 | 1,178 | 1,181 | 1,169 | 1,174 | -0.42% | 3,600 | - | +0.69% | - | - |
| 03/02 | 1,180 | 1,180 | 1,155 | 1,179 | -0.25% | 3,000 | - | +1.11% | - | - |
| 02/27 | 1,181 | 1,183 | 1,172 | 1,182 | +0.51% | 2,100 | - | +1.37% | - | - |
| 02/26 | 1,172 | 1,184 | 1,167 | 1,176 | -0.34% | 1,800 | - | +0.94% | - | - |
| 02/25 | 1,169 | 1,180 | 1,169 | 1,180 | +1.11% | 1,900 | - | +1.29% | - | - |
| 02/24 | 1,163 | 1,168 | 1,163 | 1,167 | +0.6% | 900 | - | +0.26% | - | - |
| 02/20 | 1,160 | 1,160 | 1,160 | 1,160 | -0.34% | 100 | - | -0.34% | - | - |
| 02/19 | 1,163 | 1,164 | 1,160 | 1,164 | +0.34% | 800 | - | 0% | - | - |
| 02/18 | 1,153 | 1,164 | 1,153 | 1,160 | +0.61% | 1,300 | - | -0.34% | - | - |
| 02/17 | 1,150 | 1,158 | 1,150 | 1,153 | -0.43% | 1,400 | - | -0.95% | - | - |
| 02/16 | 1,156 | 1,158 | 1,145 | 1,158 | 0% | 4,800 | - | -0.6% | - | - |
| 02/13 | 1,150 | 1,159 | 1,150 | 1,158 | +0.26% | 2,000 | - | -0.69% | - | - |
| 02/12 | 1,153 | 1,165 | 1,147 | 1,155 | -1.28% | 11,200 | - | -0.94% | - | - |
| 02/10 | 1,175 | 1,175 | 1,166 | 1,170 | -0.26% | 2,500 | - | +0.34% | - | - |
| 02/09 | 1,172 | 1,175 | 1,172 | 1,173 | +0.69% | 1,200 | - | +0.69% | - | - |
| 02/06 | 1,165 | 1,166 | 1,161 | 1,165 | -0.09% | 600 | - | +0.17% | - | - |
| 02/05 | 1,157 | 1,168 | 1,157 | 1,166 | +0.43% | 1,400 | - | +0.26% | - | - |
| 02/04 | 1,161 | 1,161 | 1,161 | 1,161 | -0.17% | 300 | - | 0% | - | - |
| 02/03 | 1,167 | 1,167 | 1,162 | 1,163 | +0.09% | 600 | - | +0.26% | - | - |
| 02/02 | 1,162 | 1,162 | 1,162 | 1,162 | 0% | 100 | - | +0.26% | - | - |
| 01/30 | 1,160 | 1,170 | 1,160 | 1,162 | +0.17% | 1,100 | - | +0.35% | - | - |
| 01/29 | 1,165 | 1,174 | 1,158 | 1,160 | -0.6% | 1,000 | - | +0.26% | - | - |
| 01/28 | 1,165 | 1,167 | 1,165 | 1,167 | -0.26% | 500 | - | +0.95% | - | - |
| 01/27 | 1,170 | 1,173 | 1,166 | 1,170 | -0.09% | 1,300 | - | +1.3% | - | - |
| 01/26 | 1,172 | 1,176 | 1,171 | 1,171 | 0% | 2,400 | - | +1.56% | - | - |
| 01/23 | 1,171 | 1,171 | 1,165 | 1,171 | +0.34% | 800 | - | +1.74% | - | - |
| 01/22 | 1,169 | 1,171 | 1,164 | 1,167 | -0.17% | 1,100 | - | +1.48% | - | - |
| 01/21 | 1,162 | 1,169 | 1,162 | 1,169 | 0% | 700 | - | +1.83% | - | - |
| 01/20 | 1,158 | 1,169 | 1,158 | 1,169 | +1.04% | 500 | - | +1.92% | - | - |
| 01/19 | 1,157 | 1,165 | 1,157 | 1,157 | 0% | 600 | - | +1.05% | - | - |
| 01/16 | 1,166 | 1,166 | 1,157 | 1,157 | -0.86% | 2,700 | - | +1.14% | - | - |
| 01/15 | 1,169 | 1,169 | 1,167 | 1,167 | -0.26% | 1,400 | - | +2.1% | - | - |
| 01/14 | 1,170 | 1,177 | 1,170 | 1,170 | 0% | 1,400 | - | +2.54% | - | - |
| 01/13 | 1,174 | 1,180 | 1,169 | 1,170 | -0.17% | 2,700 | - | +2.63% | - | - |
| 01/09 | 1,171 | 1,173 | 1,167 | 1,172 | +0.51% | 2,000 | - | +2.99% | - | - |
| 01/08 | 1,164 | 1,170 | 1,163 | 1,166 | +0.17% | 2,700 | - | +2.64% | - | - |
| 01/07 | 1,155 | 1,165 | 1,155 | 1,164 | +0.87% | 2,200 | - | +2.56% | - | - |
| 01/06 | 1,150 | 1,154 | 1,149 | 1,154 | +0.61% | 3,900 | - | +1.85% | - | - |
| 01/05 | 1,142 | 1,147 | 1,141 | 1,147 | +0.61% | 1,800 | - | +1.33% | - | - |
| 2025 | ||||||||||
| 12/30 | 1,144 | 1,145 | 1,136 | 1,140 | -0.35% | 2,400 | - | +0.71% | - | - |
| 12/29 | 1,136 | 1,144 | 1,131 | 1,144 | +1.15% | 1,600 | - | +1.15% | - | - |
| 12/26 | 1,133 | 1,139 | 1,130 | 1,131 | -0.18% | 2,200 | - | 0% | - | - |
| 12/25 | 1,139 | 1,139 | 1,133 | 1,133 | -0.35% | 2,200 | - | +0.27% | - | - |
| 12/24 | 1,136 | 1,137 | 1,129 | 1,137 | +0.09% | 2,000 | - | +0.62% | - | - |
| 12/23 | 1,140 | 1,140 | 1,127 | 1,136 | -0.35% | 3,000 | - | +0.53% | - | - |
| 12/22 | 1,139 | 1,140 | 1,130 | 1,140 | +0.09% | 1,700 | - | +0.97% | - | - |
| 12/19 | 1,130 | 1,139 | 1,129 | 1,139 | +0.8% | 2,200 | - | +0.98% | - | - |
| 12/18 | 1,130 | 1,130 | 1,128 | 1,130 | 0% | 1,100 | - | +0.18% | - | - |
| 12/17 | 1,126 | 1,135 | 1,125 | 1,130 | +0.36% | 3,100 | - | +0.09% | - | - |
| 12/16 | 1,134 | 1,134 | 1,126 | 1,126 | -0.71% | 700 | - | -0.18% | - | - |
| 12/15 | 1,124 | 1,135 | 1,124 | 1,134 | +0.8% | 800 | - | +0.62% | - | - |
| 12/12 | 1,124 | 1,139 | 1,124 | 1,125 | 0% | 800 | - | 0% | - | - |
| 12/11 | 1,128 | 1,130 | 1,125 | 1,125 | -0.44% | 1,700 | - | +0.09% | - | - |
| 12/10 | 1,129 | 1,130 | 1,128 | 1,130 | 0% | 1,500 | - | +0.62% | - | - |
| 12/09 | 1,137 | 1,137 | 1,130 | 1,130 | -0.18% | 1,200 | - | +0.71% | - | - |
| 12/08 | 1,135 | 1,135 | 1,131 | 1,132 | +0.18% | 2,000 | - | +0.98% | - | - |
| 12/05 | 1,131 | 1,131 | 1,127 | 1,130 | 0% | 1,500 | - | +0.98% | - | - |
| 12/04 | 1,126 | 1,130 | 1,126 | 1,130 | +0.09% | 1,500 | - | +1.07% | - | - |
| 12/03 | 1,129 | 1,129 | 1,128 | 1,129 | +0.36% | 500 | - | +0.98% | - | - |
| 12/02 | 1,127 | 1,130 | 1,125 | 1,125 | -0.44% | 700 | - | +0.72% | - | - |
| 12/01 | 1,127 | 1,130 | 1,127 | 1,130 | +0.27% | 1,400 | - | +1.25% | - | - |
| 11/28 | 1,132 | 1,134 | 1,126 | 1,127 | 0% | 700 | - | +1.08% | - | - |
| 11/27 | 1,131 | 1,133 | 1,126 | 1,127 | -0.27% | 900 | - | +1.17% | - | - |
| 11/26 | 1,133 | 1,133 | 1,126 | 1,130 | -0.26% | 900 | - | +1.53% | - | - |
| 11/25 | 1,137 | 1,137 | 1,127 | 1,133 | +0.53% | 1,200 | - | +1.89% | - | - |
| 11/21 | 1,122 | 1,127 | 1,108 | 1,127 | +0.45% | 2,100 | - | +1.53% | - | - |
| 11/20 | 1,134 | 1,135 | 1,122 | 1,122 | -0.8% | 1,600 | - | +1.17% | - | - |
| 11/19 | 1,118 | 1,139 | 1,118 | 1,131 | +0.98% | 3,900 | - | +2.08% | - | - |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2022年 3月期 | 1,470 10/1 | 978 1/27 | 57,400 11/16 | +5.36% 1/4 | -13.92% 12/2 |
| 2023年 3月期 | 1,303 6/10 | 952 5/19 | 142,700 6/10 | +15.04% 6/9 | -5.76% 11/14 |
| 2024年 3月期 | 1,140 5/23 | 985 12/27 | 49,200 5/23 | +3.87% 2/9 | -6.56% 10/3 |
| 2025年 3月期 | 1,246 7/18 | 1,027 5/15 | 60,400 7/16 | +13.97% 7/17 | -7.91% 4/7 |
| 最新 | 1,138 2026/4/17 | 400 | -1.64% 1,157 | ||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -9%（0.91倍）
- 2023/12/29 vs 2022/12/30
- 0%（1倍）
- 2024/12/30 vs 2023/12/29
- 9%（1.09倍）
- 2025/12/30 vs 2024/12/30
- 4%（1.04倍）
- 2026/04/17 vs 2025/12/30
- 0%（1倍）
- 過去安値
952円（2022/05/19） - 20%（1.2倍）
1,138円（4/17）
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。
