ミアヘルサ HD（7129）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

株価

9/10

前日 (9/9): 1,180
始値: 1,174
高値: 1,180
安値: 1,166
終値 -0.17%: 1,178
出来高 +42.86%: 2,000

乖離率

株価（5日） 移動平均値: 0%
1,178
株価（25日） 移動平均値: +1.46%
1,161
出来高（5日） 移動平均値: +26.58%
1,580

2026/04/16～2026/09/10

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
09/10	1,174	1,180	1,166	1,178	-0.17%	2,000	32億9757万	+1.46%	9.17	0.85
09/09	1,180	1,185	1,180	1,180	+0.34%	1,400	33億317万	+1.72%	9.18	0.85
09/08	1,179	1,179	1,175	1,176	-0.25%	1,800	32億9197万	+1.47%	9.15	0.85
09/07	1,175	1,179	1,173	1,179	+0.34%	1,800	33億37万	+1.73%	9.18	0.85
09/04	1,168	1,175	1,168	1,175	+0.6%	900	32億8917万	+1.47%	9.15	0.85
09/03	1,168	1,172	1,166	1,168	-0.17%	1,200	32億6958万	+0.95%	9.09	0.84
09/02	1,170	1,176	1,168	1,170	0%	800	32億7518万	+1.21%	9.11	0.84
09/01	1,173	1,178	1,161	1,170	-0.68%	2,700	32億7518万	+1.21%	9.11	0.84
08/31	1,175	1,178	1,171	1,178	+0.17%	2,000	32億9757万	+1.99%	9.17	0.85
08/28	1,175	1,177	1,173	1,176	+1.55%	2,500	32億9197万	+1.91%	9.15	0.85
08/27	1,156	1,158	1,155	1,158	-0.34%	900	32億4158万	+0.43%	9.01	0.83
08/26	1,160	1,162	1,155	1,162	+0.43%	700	32億5278万	+0.78%	9.04	0.84
08/25	1,157	1,161	1,157	1,157	-0.43%	1,000	32億3879万	+0.35%	9.01	0.83
08/24	1,156	1,162	1,156	1,162	+0.26%	2,000	32億5278万	+0.78%	9.04	0.84
08/21	1,153	1,159	1,153	1,159	+0.52%	900	32億4438万	+0.61%	9.02	0.83
08/20	1,152	1,153	1,152	1,153	+0.09%	300	32億2759万	+0.09%	8.97	0.83
08/19	1,142	1,152	1,142	1,152	+0.7%	600	32億2479万	0%	8.97	0.83
08/18	1,147	1,154	1,144	1,144	-0.26%	800	32億239万	-0.69%	8.9	0.82
08/17	1,143	1,147	1,143	1,147	+0.17%	1,300	32億1079万	-0.43%	8.93	0.83
08/14	1,145	1,147	1,142	1,145	-0.43%	1,100	32億519万	-0.61%	8.91	0.82
08/13	1,150	1,151	1,143	1,150	+0.7%	1,000	32億1919万	-0.17%	8.95	0.83
08/12	1,147	1,147	1,141	1,142	-0.7%	3,800	31億9680万	-0.87%	8.89	0.82
08/10	1,153	1,153	1,150	1,150	0%	1,700	32億1919万	-0.17%	8.95	0.83
08/07	1,152	1,152	1,150	1,150	0%	1,200	32億1919万	-0.17%	8.95	0.83
08/06	1,154	1,154	1,146	1,150	-0.26%	1,900	32億1919万	-0.17%	8.95	0.83
08/05	1,155	1,156	1,146	1,153	-0.6%	1,800	32億2759万	+0.17%	8.97	0.83
08/04	1,152	1,160	1,150	1,160	+0.52%	1,700	32億4718万	+0.87%	9.03	0.84
08/03	1,151	1,155	1,150	1,154	-0.35%	900	32億3039万	+0.44%	8.98	0.83
07/31	1,150	1,158	1,150	1,158	+0.7%	900	32億4158万	+0.87%	9.01	0.83
07/30	1,154	1,158	1,150	1,150	-0.35%	2,200	32億1919万	+0.26%	8.95	0.83
07/29	1,155	1,155	1,141	1,154	-0.43%	2,800	32億3039万	+0.7%	8.98	0.83
07/28	1,162	1,164	1,158	1,159	+0.35%	1,700	32億4438万	+1.22%	9.02	0.83
07/27	1,156	1,160	1,155	1,155	-0.17%	2,700	32億3319万	+0.96%	8.99	0.83
07/24	1,151	1,157	1,151	1,157	+0.61%	400	32億3879万	+1.22%	9.01	0.83
07/23	1,146	1,155	1,146	1,150	-0.69%	1,100	32億1919万	+0.7%	8.95	0.83
07/22	1,151	1,158	1,148	1,158	+0.78%	1,500	32億4158万	+1.49%	9.01	0.83
07/21	1,163	1,165	1,149	1,149	-1.2%	2,000	32億1639万	+0.79%	8.94	0.83
07/17	1,151	1,163	1,150	1,163	+1.31%	3,100	32億5558万	+2.11%	9.05	0.84
07/16	1,150	1,157	1,148	1,148	-0.17%	1,400	32億1359万	+0.88%	8.94	0.83
07/15	1,152	1,157	1,147	1,150	0%	800	32億1919万	+1.14%	8.95	0.83
07/14	1,150	1,151	1,144	1,150	-0.26%	1,200	32億1919万	+1.14%	8.95	0.83
07/13	1,153	1,153	1,153	1,153	+0.87%	300	32億2759万	+1.5%	8.97	0.83
07/10	1,143	1,143	1,143	1,143	0%	100	31億9959万	+0.7%	8.9	0.82
07/09	1,145	1,145	1,143	1,143	-0.61%	900	31億9959万	+0.79%	8.9	0.82
07/08	1,151	1,151	1,150	1,150	+0.26%	200	32億1919万	+1.5%	8.95	0.83
07/07	1,157	1,158	1,147	1,147	-0.69%	2,300	32億1079万	+1.24%	8.93	0.83
07/06	1,155	1,155	1,149	1,155	+0.52%	1,600	32億3319万	+2.03%	8.99	0.83
07/03	1,149	1,149	1,140	1,149	+0.26%	1,700	32億1639万	+1.59%	8.94	0.83
07/02	1,140	1,146	1,140	1,146	+1.33%	1,500	32億799万	+1.42%	8.92	0.83
07/01	1,131	1,138	1,131	1,131	+0.44%	2,000	31億6600万	+0.09%	8.8	0.81
06/30	1,129	1,131	1,126	1,126	+0.09%	900	31億5201万	-0.27%	8.76	0.81
06/29	1,132	1,132	1,122	1,125	-0.62%	2,300	31億4921万	-0.44%	8.76	0.81
06/26	1,134	1,134	1,132	1,132	+0.35%	1,000	31億6880万	+0.18%	8.81	0.81
06/25	1,128	1,129	1,128	1,128	-0.18%	1,000	31億5761万	-0.27%	8.78	0.81
06/24	1,130	1,130	1,128	1,130	0%	500	31億6320万	-0.09%	8.8	0.81
06/23	1,132	1,132	1,130	1,130	0%	700	31億6320万	-0.09%	8.8	0.81
06/22	1,132	1,132	1,120	1,130	-0.18%	600	31億6320万	-0.09%	8.8	0.81
06/19	1,120	1,132	1,119	1,132	+0.18%	1,400	31億6880万	0%	8.81	0.81
06/18	1,132	1,141	1,119	1,130	-0.79%	1,700	31億6320万	-0.18%	8.8	0.81
06/17	1,128	1,140	1,128	1,139	+1.06%	1,500	31億8840万	+0.62%	8.87	0.82
06/16	1,130	1,130	1,120	1,127	+0.18%	3,000	31億5481万	-0.44%	8.77	0.81
06/15	1,128	1,128	1,124	1,125	-0.27%	1,200	31億4921万	-0.71%	8.76	0.81
06/12	1,128	1,128	1,128	1,128	0%	100	31億5761万	-0.44%	8.78	0.81
06/11	1,128	1,128	1,128	1,128	-0.88%	1,300	31億5761万	-0.53%	8.78	0.81
06/10	1,134	1,138	1,128	1,138	+0.89%	600	31億8560万	+0.35%	8.86	0.82
06/09	1,134	1,135	1,128	1,128	+0.36%	900	31億5761万	-0.53%	8.78	0.81
06/08	1,123	1,135	1,121	1,124	-0.09%	1,800	31億4641万	-0.88%	8.75	0.81
06/05	1,130	1,130	1,125	1,125	-0.79%	200	31億4921万	-0.79%	8.76	0.81
06/04	1,127	1,134	1,127	1,134	+0.71%	500	31億7440万	+0.09%	8.83	0.82
06/03	1,125	1,138	1,125	1,126	-0.27%	2,200	31億5201万	-0.62%	8.76	0.81
06/02	1,130	1,130	1,129	1,129	-0.96%	600	31億6040万	-0.44%	8.79	0.81
06/01	1,128	1,140	1,126	1,140	+1.06%	1,200	31億9120万	+0.53%	8.87	0.82
05/29	1,126	1,140	1,126	1,128	+0.18%	1,700	31億5761万	-0.53%	8.78	0.81
05/28	1,126	1,126	1,126	1,126	0%	100	31億5201万	-0.79%	8.76	0.81
05/27	1,131	1,144	1,124	1,126	-0.44%	1,200	31億5201万	-0.79%	8.76	0.81
05/26	1,133	1,137	1,131	1,131	-0.53%	900	31億6600万	-0.44%	8.8	0.81
05/25	1,135	1,138	1,134	1,137	-0.61%	2,100	31億8280万	+0.09%	8.85	0.82
05/22	1,138	1,144	1,138	1,144	+0.53%	1,300	32億239万	+0.62%	8.9	0.82
05/21	1,133	1,138	1,133	1,138	+0.62%	200	31億8560万	+0.18%	8.86	0.82
05/20	1,134	1,135	1,130	1,131	-0.35%	1,400	31億6600万	-0.44%	8.8	0.81
05/19	1,135	1,135	1,135	1,135	-0.61%	300	31億7720万	-0.18%	8.83	0.82
05/18	1,142	1,142	1,131	1,142	-0.09%	800	31億9680万	+0.44%	8.89	0.82
05/15	1,115	1,143	1,115	1,143	+0.79%	4,600	31億9959万	+0.53%	8.9	0.82
05/14	1,130	1,137	1,130	1,134	-0.79%	800	31億7440万	-0.26%	8.83	0.82
05/13	1,125	1,143	1,125	1,143	+0.26%	1,400	31億9959万	+0.53%	8.9	0.82
05/12	1,129	1,140	1,126	1,140	+0.26%	1,600	31億9120万	+0.26%	8.87	0.82
05/11	1,136	1,137	1,136	1,137	0%	500	31億8280万	0%	8.85	0.82
05/08	1,140	1,140	1,136	1,137	+0.8%	700	31億8280万	0%	8.85	0.82
05/07	1,122	1,129	1,122	1,128	-1.05%	800	31億5761万	-0.79%	8.78	0.81
05/01	1,133	1,140	1,120	1,140	+0.62%	1,200	31億9120万	+0.09%	8.87	0.82
04/30	1,133	1,133	1,133	1,133	+1.61%	500	31億7160万	-0.61%	8.82	0.82
04/28	1,120	1,126	1,108	1,115	-0.45%	2,700	31億2121万	-2.36%	8.68	0.8
04/27	1,130	1,134	1,114	1,120	-0.88%	3,200	31億3521万	-2.1%	8.72	0.81
04/24	1,144	1,144	1,127	1,130	-0.35%	2,100	31億6320万	-1.4%	8.8	0.81
04/23	1,145	1,145	1,133	1,134	-0.53%	1,900	31億7440万	-1.31%	8.83	0.82
04/22	1,145	1,145	1,140	1,140	-0.09%	1,700	31億9120万	-0.96%	8.87	0.82
04/21	1,144	1,144	1,141	1,141	-0.26%	1,500	31億9400万	-1.13%	8.88	0.82
04/20	1,147	1,147	1,144	1,144	+0.53%	400	32億239万	-1.04%	8.9	0.82
04/17	1,141	1,141	1,138	1,138	-0.18%	400	31億8560万	-1.64%	8.86	0.82
04/16	1,145	1,147	1,140	1,140	-0.44%	700	31億9120万	-1.64%	8.87	0.82

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
2022年 3月期	1,470 10/1	978 1/27	57,400 11/16	-	24億3355万	+5.36% 1/4	-13.92% 12/2
2023年 3月期	1,303 6/10	952 5/19	142,700 6/10	32億4225万	23億6886万	+15.04% 6/9	-5.76% 11/14
2024年 3月期	1,140 5/23	985 12/27	49,200 5/23	28億3711万	24億7461万	+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	31億6147万	25億9553万	+13.97% 7/17	-7.91% 4/7
2026年 3月期	1,271 4/14	998 4/7	81,400 4/14	34億6385万	27億1984万	+4.08% 11/12	-4.7% 10/2
最新	1,178 2026/9/10		2,000	33億110万		+1.46% 1,161

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）
2026/09/10 vs 2025/12/30: 3%（1.03倍）
過去安値 952円（2022/05/19）: 24%（1.24倍）
1,178円（9/10）

ミアヘルサ HD（7129）の株価チャート

株価

9/10

乖離率

2026/04/16～2026/09/10

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