ミツバ（7280）の株価チャート
株価
5/20
- 前日 (5/19)
- 1,244
- 始値
- 1,226
- 高値
- 1,233
- 安値
- 1,192
- 終値 -2.33%
- 1,215
- 出来高 +13.84%
- 401,400
乖離率
- 株価（5日）
移動平均値 - +1.17%
1,201 - 株価（25日）
移動平均値 - +3.14%
1,178 - 出来高（5日）
移動平均値 - -13.32%
463,080
2025/12/17～2026/05/20
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 | ||||||||||
| 05/20 | 1,226 | 1,233 | 1,192 | 1,215 | -2.33% | 401,400 | 560億7712万 | +3.14% | 4.86 | 0.47 |
| 05/19 | 1,241 | 1,277 | 1,231 | 1,244 | +1.88% | 352,600 | 574億1559万 | +5.6% | 4.97 | 0.48 |
| 05/18 | 1,216 | 1,272 | 1,194 | 1,221 | +5.62% | 606,000 | 563億5405万 | +3.65% | 4.88 | 0.47 |
| 05/15 | 1,195 | 1,225 | 1,136 | 1,156 | -1.2% | 772,000 | 533億5404万 | -1.78% | 4.62 | 0.44 |
| 05/14 | 1,175 | 1,177 | 1,162 | 1,170 | -0.34% | 183,400 | 540億19万 | -0.85% | 4.68 | 0.45 |
| 05/13 | 1,149 | 1,174 | 1,149 | 1,174 | +2.35% | 160,400 | 541億8481万 | -0.59% | 4.69 | 0.45 |
| 05/12 | 1,161 | 1,171 | 1,136 | 1,147 | -1.21% | 194,000 | 529億3865万 | -2.96% | 4.59 | 0.44 |
| 05/11 | 1,168 | 1,183 | 1,157 | 1,161 | -0.6% | 215,700 | 535億8481万 | -2.03% | 4.64 | 0.45 |
| 05/08 | 1,154 | 1,168 | 1,140 | 1,168 | +1.57% | 229,500 | 539億789万 | -1.52% | 4.67 | 0.45 |
| 05/07 | 1,147 | 1,159 | 1,136 | 1,150 | +1.41% | 212,800 | 530億7711万 | -3.12% | 4.6 | 0.44 |
| 05/01 | 1,130 | 1,136 | 1,110 | 1,134 | -0.53% | 319,200 | 523億3865万 | -4.79% | 4.53 | 0.44 |
| 04/30 | 1,121 | 1,145 | 1,115 | 1,140 | +0.09% | 258,500 | 526億1557万 | -4.52% | 4.56 | 0.44 |
| 04/28 | 1,124 | 1,139 | 1,119 | 1,139 | +1.52% | 273,200 | 525億6942万 | -4.92% | 4.55 | 0.44 |
| 04/27 | 1,138 | 1,142 | 1,120 | 1,122 | -1.23% | 252,600 | 517億8480万 | -6.5% | 4.49 | 0.43 |
| 04/24 | 1,156 | 1,158 | 1,136 | 1,136 | -1.73% | 213,400 | 524億3096万 | -5.41% | 4.54 | 0.44 |
| 04/23 | 1,171 | 1,173 | 1,148 | 1,156 | -1.11% | 275,400 | 533億5404万 | -4.07% | 4.62 | 0.44 |
| 04/22 | 1,175 | 1,189 | 1,157 | 1,169 | -0.34% | 325,100 | 539億5404万 | -3.47% | 4.67 | 0.45 |
| 04/21 | 1,201 | 1,209 | 1,164 | 1,173 | -2.25% | 265,500 | 541億3866万 | -3.38% | 4.69 | 0.45 |
| 04/20 | 1,200 | 1,214 | 1,191 | 1,200 | +0.84% | 250,300 | 553億8481万 | -1.4% | 4.8 | 0.46 |
| 04/17 | 1,205 | 1,210 | 1,188 | 1,190 | -1.82% | 193,400 | 549億2327万 | -2.38% | 4.76 | 0.46 |
| 04/16 | 1,228 | 1,231 | 1,204 | 1,212 | -0.41% | 162,500 | 559億3866万 | -0.98% | 4.85 | 0.47 |
| 04/15 | 1,230 | 1,241 | 1,203 | 1,217 | -0.9% | 189,200 | 561億6943万 | -0.9% | 4.87 | 0.47 |
| 04/14 | 1,218 | 1,229 | 1,215 | 1,228 | +1.82% | 210,900 | 566億7713万 | -0.32% | 4.91 | 0.47 |
| 04/13 | 1,201 | 1,219 | 1,199 | 1,206 | -1.15% | 153,300 | 556億6174万 | -2.19% | 4.82 | 0.46 |
| 04/10 | 1,221 | 1,234 | 1,210 | 1,220 | +0.91% | 140,200 | 563億789万 | -1.45% | 4.88 | 0.47 |
| 04/09 | 1,238 | 1,239 | 1,205 | 1,209 | -3.2% | 160,400 | 558億20万 | -2.74% | 4.83 | 0.46 |
| 04/08 | 1,250 | 1,254 | 1,228 | 1,249 | +3.65% | 205,300 | 576億4636万 | +0.24% | 4.99 | 0.48 |
| 04/07 | 1,227 | 1,236 | 1,197 | 1,205 | -0.66% | 170,700 | 556億1558万 | -3.68% | 4.82 | 0.46 |
| 04/06 | 1,202 | 1,226 | 1,201 | 1,213 | 0% | 131,400 | 559億8482万 | -3.81% | 4.85 | 0.47 |
| 04/03 | 1,207 | 1,222 | 1,205 | 1,213 | +1.17% | 155,700 | 559億8482万 | -4.56% | 4.85 | 0.47 |
| 04/02 | 1,224 | 1,246 | 1,191 | 1,199 | -1.72% | 216,700 | 553億3866万 | -6.25% | 4.79 | 0.46 |
| 04/01 | 1,236 | 1,239 | 1,205 | 1,220 | +2.35% | 283,900 | 563億789万 | -5.28% | 4.88 | 0.47 |
| 03/31 | 1,184 | 1,216 | 1,180 | 1,192 | +0.42% | 296,900 | 550億1558万 | -7.81% | 4.64 | 0.46 |
| 03/30 | 1,175 | 1,188 | 1,159 | 1,187 | -3.96% | 426,300 | 547億8481万 | -8.76% | 4.62 | 0.46 |
| 03/27 | 1,232 | 1,250 | 1,224 | 1,236 | +0.49% | 508,600 | 570億4636万 | -5.65% | 4.81 | 0.47 |
| 03/26 | 1,239 | 1,253 | 1,218 | 1,230 | -0.08% | 372,000 | 567億6943万 | -6.68% | 4.79 | 0.47 |
| 03/25 | 1,221 | 1,240 | 1,213 | 1,231 | +4.5% | 540,000 | 568億1559万 | -7.3% | 4.79 | 0.47 |
| 03/24 | 1,206 | 1,207 | 1,165 | 1,178 | +2.7% | 565,900 | 543億6943万 | -11.76% | 4.58 | 0.45 |
| 03/23 | 1,213 | 1,227 | 1,147 | 1,147 | -7.72% | 727,300 | 529億3865万 | -14.72% | 4.46 | 0.44 |
| 03/19 | 1,278 | 1,279 | 1,243 | 1,243 | -4.82% | 282,400 | 573億6944万 | -8.47% | 4.84 | 0.48 |
| 03/18 | 1,276 | 1,306 | 1,276 | 1,306 | +4.82% | 370,500 | 602億7714万 | -4.32% | 5.08 | 0.5 |
| 03/17 | 1,273 | 1,277 | 1,239 | 1,246 | -0.95% | 213,800 | 575億790万 | -9.18% | 4.85 | 0.48 |
| 03/16 | 1,251 | 1,272 | 1,243 | 1,258 | +0.56% | 284,600 | 580億6175万 | -8.91% | 4.89 | 0.48 |
| 03/13 | 1,272 | 1,277 | 1,251 | 1,251 | -3.17% | 331,600 | 577億3867万 | -9.81% | 4.87 | 0.48 |
| 03/12 | 1,328 | 1,328 | 1,289 | 1,292 | -1.82% | 266,600 | 596億3098万 | -7.32% | 5.03 | 0.5 |
| 03/11 | 1,322 | 1,346 | 1,316 | 1,316 | -0.45% | 274,300 | 607億3868万 | -5.8% | 5.12 | 0.51 |
| 03/10 | 1,288 | 1,326 | 1,282 | 1,322 | +5.25% | 380,100 | 610億1560万 | -5.37% | 5.14 | 0.51 |
| 03/09 | 1,253 | 1,264 | 1,218 | 1,256 | -5.28% | 574,900 | 579億6944万 | -10.09% | 4.89 | 0.48 |
| 03/06 | 1,324 | 1,336 | 1,298 | 1,326 | -1.04% | 258,800 | 612億22万 | -5.15% | 5.16 | 0.51 |
| 03/05 | 1,350 | 1,376 | 1,328 | 1,340 | +3.55% | 347,400 | 618億4638万 | -3.94% | 5.21 | 0.51 |
| 03/04 | 1,331 | 1,365 | 1,272 | 1,294 | -6.1% | 595,100 | 597億2329万 | -7.11% | 5.03 | 0.5 |
| 03/03 | 1,435 | 1,455 | 1,378 | 1,378 | -4.97% | 527,400 | 636億23万 | -1.22% | 5.36 | 0.53 |
| 03/02 | 1,405 | 1,451 | 1,402 | 1,450 | -1.02% | 552,800 | 669億2332万 | +3.94% | 5.64 | 0.56 |
| 02/27 | 1,430 | 1,465 | 1,419 | 1,465 | +3.31% | 470,500 | 676億1563万 | +5.09% | 5.7 | 0.56 |
| 02/26 | 1,450 | 1,450 | 1,410 | 1,418 | +0.14% | 459,000 | 654億4639万 | +1.29% | 5.52 | 0.54 |
| 02/25 | 1,355 | 1,437 | 1,351 | 1,416 | +4.5% | 672,500 | 653億5408万 | +0.21% | 5.51 | 0.54 |
| 02/24 | 1,371 | 1,399 | 1,355 | 1,355 | -2.52% | 564,500 | 625億3869万 | -4.24% | 5.27 | 0.52 |
| 02/20 | 1,407 | 1,421 | 1,377 | 1,390 | -1.77% | 768,600 | 641億5408万 | -1.21% | 5.41 | 0.53 |
| 02/19 | 1,421 | 1,433 | 1,372 | 1,415 | -0.7% | 639,300 | 653億793万 | +1.22% | 5.5 | 0.54 |
| 02/18 | 1,480 | 1,491 | 1,422 | 1,425 | -4.43% | 876,500 | 657億6947万 | +2.59% | 5.54 | 0.55 |
| 02/17 | 1,397 | 1,530 | 1,393 | 1,491 | +6.73% | 1,402,300 | 688億1563万 | +8.2% | 5.8 | 0.57 |
| 02/16 | 1,436 | 1,457 | 1,385 | 1,397 | -2.38% | 986,800 | 644億7716万 | +2.49% | 5.43 | 0.54 |
| 02/13 | 1,470 | 1,487 | 1,423 | 1,431 | -2.85% | 910,900 | 660億4639万 | +5.92% | 5.57 | 0.55 |
| 02/12 | 1,488 | 1,544 | 1,452 | 1,473 | +3.88% | 1,876,900 | 679億8486万 | +10.01% | 5.73 | 0.57 |
| 02/10 | 1,468 | 1,493 | 1,370 | 1,418 | -4.45% | 2,435,300 | 654億4639万 | +7.18% | 5.52 | 0.54 |
| 02/09 | 1,489 | 1,494 | 1,451 | 1,484 | +1.09% | 1,137,400 | 684億9255万 | +13.37% | 5.77 | 0.57 |
| 02/06 | 1,410 | 1,468 | 1,407 | 1,468 | +3.67% | 1,209,900 | 677億5409万 | +13.62% | 5.71 | 0.56 |
| 02/05 | 1,401 | 1,452 | 1,380 | 1,416 | +0.43% | 1,237,400 | 653億5408万 | +11.06% | 5.51 | 0.54 |
| 02/04 | 1,369 | 1,440 | 1,358 | 1,410 | +2.99% | 1,344,700 | 650億7716万 | +11.9% | 5.49 | 0.54 |
| 02/03 | 1,340 | 1,379 | 1,308 | 1,369 | +3.32% | 1,141,400 | 631億8484万 | +10.14% | 5.33 | 0.53 |
| 02/02 | 1,325 | 1,372 | 1,303 | 1,325 | +1.69% | 2,131,000 | 611億5407万 | +7.81% | 5.15 | 0.51 |
| 01/30 | 1,299 | 1,324 | 1,257 | 1,303 | +1.56% | 1,437,600 | 601億3868万 | +7.15% | 5.07 | 0.5 |
| 01/29 | 1,240 | 1,310 | 1,215 | 1,283 | +2.39% | 1,941,500 | 592億1560万 | +6.47% | 4.99 | 0.49 |
| 01/28 | 1,313 | 1,324 | 1,227 | 1,253 | -3.84% | 2,356,000 | 578億3098万 | +5.03% | 4.87 | 0.48 |
| 01/27 | 1,335 | 1,359 | 1,303 | 1,303 | -2.76% | 1,969,300 | 601億3868万 | +10.24% | 5.07 | 0.5 |
| 01/26 | 1,350 | 1,373 | 1,303 | 1,340 | -2.47% | 3,069,600 | 618億4638万 | +14.63% | 5.21 | 0.51 |
| 01/23 | 1,397 | 1,478 | 1,325 | 1,374 | -3.31% | 12,964,000 | 634億1561万 | +19.17% | 5.35 | 0.53 |
| 01/22 | 1,774 | 1,774 | 1,404 | 1,421 | -12.12% | 21,479,600 | 655億8485万 | +24.98% | 5.53 | 0.55 |
| 01/21 | 1,674 | 2,152 | 1,561 | 1,617 | -7.81% | 42,719,100 | 746億3104万 | +44.76% | 6.29 | 0.62 |
| 01/20 | 1,754 | 1,754 | 1,754 | 1,754 | +20.63% | 2,298,600 | 809億5414万 | +60.92% | 6.82 | 0.67 |
| 01/19 | 1,304 | 1,454 | 1,200 | 1,454 | +26% | 5,210,100 | 671億793万 | +37.56% | 5.66 | 0.56 |
| 01/16 | 1,160 | 1,172 | 1,128 | 1,154 | -1.03% | 320,000 | 532億6173万 | +11.5% | 4.49 | 0.44 |
| 01/15 | 1,171 | 1,214 | 1,144 | 1,166 | -1.69% | 856,200 | 538億1558万 | +13.53% | 4.54 | 0.45 |
| 01/14 | 1,155 | 1,278 | 1,150 | 1,186 | +2.51% | 1,016,600 | 547億3866万 | +16.62% | 4.61 | 0.46 |
| 01/13 | 1,159 | 1,165 | 1,126 | 1,157 | +3.4% | 303,600 | 534億19万 | +14.9% | 4.5 | 0.44 |
| 01/09 | 1,115 | 1,133 | 1,106 | 1,119 | +1.91% | 249,500 | 516億4634万 | +12.24% | 4.35 | 0.43 |
| 01/08 | 1,124 | 1,178 | 1,088 | 1,098 | -1.96% | 576,600 | 506億7710万 | +11.02% | 4.27 | 0.42 |
| 01/07 | 1,092 | 1,120 | 1,091 | 1,120 | +2.66% | 275,600 | 516億9249万 | +14.05% | 4.36 | 0.43 |
| 01/06 | 1,082 | 1,094 | 1,072 | 1,091 | +2.15% | 189,000 | 503億5403万 | +11.9% | 4.24 | 0.42 |
| 01/05 | 1,058 | 1,089 | 1,054 | 1,068 | +2.1% | 344,700 | 492億9248万 | +10.22% | 4.15 | 0.41 |
| 2025 | ||||||||||
| 12/30 | 1,041 | 1,053 | 1,028 | 1,046 | +0.48% | 161,200 | 482億7710万 | +8.62% | 4.07 | 0.43 |
| 12/29 | 1,040 | 1,057 | 1,031 | 1,041 | +0.48% | 214,400 | 480億4633万 | +8.78% | 4.05 | 0.43 |
| 12/26 | 1,018 | 1,042 | 1,013 | 1,036 | +2.98% | 160,600 | 478億1556万 | +8.82% | 4.03 | 0.43 |
| 12/25 | 1,003 | 1,010 | 997 | 1,006 | +0.8% | 87,400 | 464億3094万 | +6.34% | 3.91 | 0.42 |
| 12/24 | 1,005 | 1,012 | 997 | 998 | -1.19% | 80,000 | 460億6170万 | +6.06% | 3.88 | 0.41 |
| 12/23 | 1,025 | 1,029 | 1,005 | 1,010 | -1.46% | 157,500 | 466億1555万 | +7.91% | 3.93 | 0.42 |
| 12/22 | 1,000 | 1,029 | 1,000 | 1,025 | +3.22% | 229,200 | 473億786万 | +9.98% | 3.99 | 0.43 |
| 12/19 | 974 | 994 | 972 | 993 | +2.16% | 135,800 | 458億3093万 | +7% | 3.86 | 0.41 |
| 12/18 | 974 | 977 | 962 | 972 | -0.41% | 104,500 | 448億6170万 | +4.97% | 3.78 | 0.4 |
| 12/17 | 960 | 990 | 952 | 976 | +2.85% | 242,900 | 450億4631万 | +5.51% | 3.8 | 0.41 |
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 | 1,035 4/16 | 394 3/17 | 747,000 2/13 | - | - | +14.55% 5/7 | -22.65% 2/13 |
| 2009年 3月期 | 742 7/11 | 176 2/18 | 232,000 5/14 | - | - | +41.31% 5/14 | -33.36% 10/27 |
| 2010年 3月期 | 648 3/30 | 235 4/1 | 280,000 9/11 | - | - | +32.06% 6/11 | -15.98% 11/9 |
| 2011年 3月期 | 813 2/4 | 419 8/5 8/4 | 502,000 4/30 | 370億5735万 | 190億9843万 | +16.82% 12/6 | -30.83% 3/15 |
| 2012年 3月期 | 850 3/19 3/16 | 494 11/24 11/21 | 336,000 7/21 | 387億4385万 | 225億1701万 | +20.93% 7/1 | -16.51% 10/5 |
| 2013年 3月期 | 1,163 3/28 | 453 10/15 10/12 | 734,000 2/8 | 530億1070万 | 206億4819万 | +31.67% 2/8 | -25.56% 5/16 |
| 2014年 3月期 | 2,004 9/26 | 845 4/2 | 2,289,000 9/27 | 913億4432万 | 385億1594万 | +29.4% 5/13 | -17.76% 10/3 |
| 2015年 3月期 | 2,720 3/25 | 1,367 5/21 | 1,396,200 12/5 | 1239億8252万 | 623億1033万 | +21.15% 12/8 | -16.87% 10/17 |
| 2016年 3月期 | 3,575 6/4 | 1,392 2/24 | 895,700 7/15 | 1629億5496万 | 634億4987万 | +22.67% 5/26 | -20.59% 8/25 |
| 2017年 3月期 | 2,321 2/15 | 966 7/8 | 579,500 5/12 | 1057億9537万 | 440億3202万 | +15.55% 8/12 | -27.85% 6/28 |
| 2018年 3月期 | 2,291 5/8 | 1,241 2/14 | 1,073,500 11/9 | 1044億2792万 | 565億6702万 | +12.17% 4/24 | -20.15% 8/10 |
| 2019年 3月期 | 1,646 5/9 | 528 12/25 | 751,800 11/8 | 750億2765万 | 240億6719万 | +14.98% 9/25 | -21.35% 5/30 |
| 2020年 3月期 | 820 12/16 | 350 3/23 | 528,300 3/23 | 373億7708万 | 159億5363万 | +15.54% 9/20 | -34.82% 3/23 |
| 2021年 3月期 | 716 3/31 | 326 7/31 | 1,147,700 2/15 | 326億3657万 | 148億5966万 | +40.5% 2/15 | -18.25% 7/31 |
| 2022年 3月期 | 964 6/7 | 311 3/8 | 1,447,500 5/14 | 439億4086万 | 141億7594万 | +25.02% 5/28 | -19.38% 11/30 |
| 2023年 3月期 | 569 3/6 | 330 4/27 4/12 | 1,558,000 11/10 | 259億3604万 | 150億4199万 | +27.92% 11/15 | -10.63% 3/17 |
| 2024年 3月期 | 1,657 3/28 | 525 4/3 | 2,627,800 11/10 | 755億2905万 | 239億3044万 | +28.92% 2/15 | -13.25% 10/4 |
| 2025年 3月期 | 1,641 4/1 | 755 8/5 | 1,005,600 5/13 | 747億9974万 | 344億1426万 | +10.36% 12/27 | -30.92% 8/5 |
| 2026年 3月期 | 2,152 1/21 | 654 4/7 | 42,719,100 1/21 | 993億2344万 | 305億6375万 | +60.98% 1/20 | -14.73% 3/23 |
| 最新 | 1,215 2026/5/20 | 401,400 | 560億7712万 | +3.14% 1,178 | |||
年間値上がり率
- 1989/12/29 vs 1988/12/28
- 9%（1.09倍）
- 1990/12/28 vs 1989/12/29
- -42%（0.58倍）
- 1991/12/30 vs 1990/12/28
- -18%（0.82倍）
- 1992/12/28 vs 1991/12/30
- -17%（0.83倍）
- 1993/12/30 vs 1992/12/28
- 6%（1.06倍）
- 1994/12/30 vs 1993/12/30
- 71%（1.71倍）
- 1995/12/29 vs 1994/12/30
- -9%（0.91倍）
- 1996/12/30 vs 1995/12/29
- 8%（1.08倍）
- 1997/12/30 vs 1996/12/30
- -39%（0.61倍）
- 1998/12/30 vs 1997/12/30
- -38%（0.62倍）
- 1999/12/30 vs 1998/12/30
- 21%（1.21倍）
- 2000/12/29 vs 1999/12/30
- -25%（0.75倍）
- 2001/12/28 vs 2000/12/29
- 8%（1.08倍）
- 2002/12/30 vs 2001/12/28
- -3%（0.97倍）
- 2003/12/30 vs 2002/12/30
- 5%（1.05倍）
- 2004/12/30 vs 2003/12/30
- 80%（1.8倍）
- 2005/12/30 vs 2004/12/30
- 61%（1.61倍）
- 2006/12/29 vs 2005/12/30
- -26%（0.74倍）
- 2007/12/28 vs 2006/12/29
- -30%（0.7倍）
- 2008/12/30 vs 2007/12/28
- -50%（0.5倍）
- 2009/12/30 vs 2008/12/30
- 21%（1.21倍）
- 2010/12/30 vs 2009/12/30
- 77%（1.77倍）
- 2011/12/30 vs 2010/12/30
- -14%（0.86倍）
- 2012/12/28 vs 2011/12/30
- 4%（1.04倍）
- 2013/12/30 vs 2012/12/28
- 174%（2.74倍）
- 2014/12/30 vs 2013/12/30
- 27%（1.27倍）
- 2015/12/30 vs 2014/12/30
- -13%（0.87倍）
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- -11%（0.89倍）
- 2018/12/28 vs 2017/12/29
- -63%（0.37倍）
- 2019/12/30 vs 2018/12/28
- 21%（1.21倍）
- 2020/12/30 vs 2019/12/30
- -39%（0.61倍）
- 2021/12/30 vs 2020/12/30
- -2%（0.98倍）
- 2022/12/30 vs 2021/12/30
- 5%（1.05倍）
- 2023/12/29 vs 2022/12/30
- 108%（2.08倍）
- 2024/12/30 vs 2023/12/29
- -1%（0.99倍）
- 2025/12/30 vs 2024/12/30
- 8%（1.08倍）
- 2026/05/20 vs 2025/12/30
- 16%（1.16倍）
- 過去安値
176円（2009/02/18） - 590%（6.9倍）
1,215円（5/20）
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。
