ミクリード（7687）の株価チャート
株価
5/27
- 前日 (5/26)
- 414
- 始値
- 406
- 高値
- 414
- 安値
- 406
- 終値 -1.93%
- 406
- 出来高 +6.77%
- 14,200
乖離率
- 株価（5日）
移動平均値 - -1.69%
413 - 株価（25日）
移動平均値 - -5.36%
429 - 出来高（5日）
移動平均値 - -18.76%
17,480
2025/12/24～2026/05/27
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 | ||||||||||
| 05/27 | 406 | 414 | 406 | 406 | -1.93% | 14,200 | 26億8552万 | -5.36% | 8.95 | 1.65 |
| 05/26 | 408 | 414 | 405 | 414 | +0.98% | 13,300 | 27億3844万 | -3.72% | 9.13 | 1.68 |
| 05/25 | 417 | 417 | 409 | 410 | -1.68% | 46,800 | 27億1198万 | -4.87% | 9.04 | 1.67 |
| 05/22 | 418 | 418 | 412 | 417 | 0% | 7,200 | 27億5828万 | -3.47% | 9.19 | 1.7 |
| 05/21 | 421 | 421 | 416 | 417 | +0.24% | 5,900 | 27億5828万 | -3.7% | 9.19 | 1.7 |
| 05/20 | 419 | 421 | 415 | 416 | -1.42% | 4,200 | 27億5167万 | -3.93% | 9.17 | 1.69 |
| 05/19 | 421 | 424 | 418 | 422 | 0% | 49,300 | 27億9136万 | -2.99% | 9.3 | 1.72 |
| 05/18 | 422 | 423 | 412 | 422 | +0.96% | 17,400 | 27億9136万 | -2.99% | 9.3 | 1.72 |
| 05/15 | 441 | 447 | 415 | 418 | -1.65% | 38,000 | 27億6490万 | -4.13% | 9.22 | 1.7 |
| 05/14 | 430 | 430 | 423 | 425 | -1.16% | 8,100 | 28億1120万 | -2.75% | 9.37 | 1.73 |
| 05/13 | 425 | 434 | 421 | 430 | +1.65% | 11,100 | 28億4427万 | -1.6% | 9.48 | 1.75 |
| 05/12 | 424 | 427 | 421 | 423 | -1.17% | 9,700 | 27億9797万 | -3.2% | 9.33 | 1.72 |
| 05/11 | 438 | 440 | 420 | 428 | -2.28% | 15,300 | 28億3104万 | -2.28% | 9.44 | 1.74 |
| 05/08 | 442 | 442 | 436 | 438 | -0.23% | 12,200 | 28億9719万 | 0% | 9.66 | 1.78 |
| 05/07 | 444 | 446 | 436 | 439 | -1.35% | 6,200 | 29億380万 | +0.23% | 9.68 | 1.78 |
| 05/01 | 436 | 445 | 436 | 445 | +1.6% | 15,600 | 29億4349万 | +1.6% | 9.81 | 1.81 |
| 04/30 | 437 | 445 | 437 | 438 | -0.45% | 12,200 | 28億9719万 | +0.23% | 9.66 | 1.78 |
| 04/28 | 437 | 444 | 435 | 440 | 0% | 8,600 | 29億1042万 | +0.69% | 9.7 | 1.79 |
| 04/27 | 435 | 441 | 435 | 440 | +1.15% | 10,700 | 29億1042万 | +0.69% | 9.7 | 1.79 |
| 04/24 | 436 | 441 | 435 | 435 | 0% | 3,900 | 28億7735万 | -0.46% | 9.59 | 1.77 |
| 04/23 | 439 | 441 | 435 | 435 | -1.14% | 7,000 | 28億7735万 | -0.46% | 9.59 | 1.77 |
| 04/22 | 442 | 448 | 440 | 440 | 0% | 9,600 | 29億1042万 | +0.69% | 9.7 | 1.79 |
| 04/21 | 442 | 443 | 438 | 440 | +0.23% | 5,400 | 29億1042万 | +0.46% | 9.7 | 1.79 |
| 04/20 | 445 | 445 | 439 | 439 | -0.45% | 5,700 | 29億380万 | +0.23% | 9.68 | 1.78 |
| 04/17 | 436 | 441 | 436 | 441 | +1.61% | 13,300 | 29億1703万 | +0.68% | 9.72 | 1.79 |
| 04/16 | 436 | 441 | 434 | 434 | 0% | 6,400 | 28億7073万 | -1.14% | 9.57 | 1.76 |
| 04/15 | 438 | 439 | 434 | 434 | -0.91% | 3,400 | 28億7073万 | -1.14% | 9.57 | 1.76 |
| 04/14 | 438 | 441 | 435 | 438 | 0% | 5,700 | 28億9719万 | -0.45% | 9.66 | 1.78 |
| 04/13 | 438 | 440 | 434 | 438 | 0% | 2,000 | 28億9719万 | -0.45% | 9.66 | 1.78 |
| 04/10 | 443 | 443 | 437 | 438 | -1.13% | 6,800 | 28億9719万 | -0.68% | 9.66 | 1.78 |
| 04/09 | 446 | 446 | 437 | 443 | -0.67% | 4,600 | 29億3026万 | +0.45% | 9.77 | 1.8 |
| 04/08 | 432 | 450 | 431 | 446 | +3.24% | 12,100 | 29億5011万 | +1.13% | 9.83 | 1.81 |
| 04/07 | 432 | 434 | 432 | 432 | -0.69% | 2,000 | 28億5750万 | -2.04% | 9.52 | 1.76 |
| 04/06 | 435 | 436 | 421 | 435 | 0% | 17,700 | 28億7735万 | -1.81% | 9.59 | 1.77 |
| 04/03 | 436 | 436 | 435 | 435 | -0.23% | 4,500 | 28億7735万 | -2.03% | 9.59 | 1.77 |
| 04/02 | 435 | 438 | 430 | 436 | -0.46% | 4,200 | 28億8396万 | -2.24% | 9.61 | 1.77 |
| 04/01 | 436 | 450 | 435 | 438 | +0.69% | 8,100 | 28億9719万 | -2.01% | 9.66 | 1.78 |
| 03/31 | 429 | 435 | 429 | 435 | +1.4% | 11,300 | 28億7735万 | -2.9% | 10.31 | 1.77 |
| 03/30 | 440 | 440 | 429 | 429 | -1.61% | 6,100 | 28億3766万 | -4.67% | 10.17 | 1.74 |
| 03/27 | 430 | 439 | 430 | 436 | +1.63% | 6,200 | 28億8396万 | -3.54% | 10.34 | 1.77 |
| 03/26 | 441 | 441 | 427 | 429 | -2.5% | 13,300 | 28億3766万 | -5.3% | 10.17 | 1.74 |
| 03/25 | 443 | 447 | 440 | 440 | +0.46% | 15,900 | 29億1042万 | -3.08% | 10.43 | 1.79 |
| 03/24 | 441 | 446 | 435 | 438 | +1.62% | 8,700 | 28億9719万 | -3.74% | 10.38 | 1.78 |
| 03/23 | 442 | 442 | 430 | 431 | -3.15% | 17,700 | 28億5089万 | -5.69% | 10.22 | 1.75 |
| 03/19 | 449 | 451 | 445 | 445 | -0.22% | 3,700 | 29億4349万 | -3.05% | 10.55 | 1.81 |
| 03/18 | 448 | 451 | 444 | 446 | -0.45% | 6,400 | 29億5011万 | -3.04% | 10.57 | 1.81 |
| 03/17 | 446 | 450 | 446 | 448 | +0.45% | 3,800 | 29億6334万 | -3.03% | 10.62 | 1.82 |
| 03/16 | 448 | 450 | 445 | 446 | -0.45% | 7,000 | 29億5011万 | -3.67% | 10.57 | 1.81 |
| 03/13 | 447 | 448 | 445 | 448 | +0.22% | 1,900 | 29億6334万 | -3.66% | 10.62 | 1.82 |
| 03/12 | 448 | 449 | 447 | 447 | -0.45% | 2,100 | 29億5672万 | -4.08% | 10.6 | 1.82 |
| 03/11 | 450 | 452 | 443 | 449 | 0% | 8,300 | 29億6995万 | -4.06% | 10.64 | 1.83 |
| 03/10 | 450 | 455 | 448 | 449 | +1.58% | 2,500 | 29億6995万 | -4.26% | 10.64 | 1.83 |
| 03/09 | 440 | 445 | 440 | 442 | -2.86% | 13,400 | 29億2365万 | -5.96% | 10.48 | 1.8 |
| 03/06 | 449 | 455 | 447 | 455 | +1.11% | 4,500 | 30億964万 | -4.01% | 10.79 | 1.85 |
| 03/05 | 442 | 450 | 432 | 450 | +2.74% | 16,300 | 29億7657万 | -5.46% | 10.67 | 1.83 |
| 03/04 | 454 | 455 | 435 | 438 | -4.37% | 26,900 | 28億9719万 | -8.37% | 10.38 | 1.78 |
| 03/03 | 469 | 469 | 458 | 458 | -2.35% | 16,300 | 30億2948万 | -4.98% | 10.86 | 1.86 |
| 03/02 | 470 | 470 | 466 | 469 | -0.21% | 9,800 | 31億224万 | -3.3% | 11.12 | 1.91 |
| 02/27 | 475 | 478 | 470 | 470 | -0.63% | 9,100 | 31億886万 | -3.49% | 11.14 | 1.91 |
| 02/26 | 479 | 480 | 473 | 473 | -0.84% | 6,200 | 31億2870万 | -3.27% | 11.21 | 1.92 |
| 02/25 | 462 | 477 | 462 | 477 | +2.8% | 6,100 | 31億5516万 | -3.05% | 11.31 | 1.94 |
| 02/24 | 480 | 481 | 461 | 464 | -2.73% | 18,700 | 30億6917万 | -6.07% | 11 | 1.89 |
| 02/20 | 466 | 477 | 462 | 477 | +2.36% | 6,300 | 31億5516万 | -4.02% | 11.31 | 1.94 |
| 02/19 | 462 | 467 | 462 | 466 | +1.08% | 2,600 | 30億8240万 | -6.43% | 11.05 | 1.89 |
| 02/18 | 460 | 464 | 460 | 461 | 0% | 13,200 | 30億4933万 | -7.8% | 10.93 | 1.87 |
| 02/17 | 462 | 468 | 461 | 461 | -1.5% | 10,500 | 30億4933万 | -7.98% | 10.93 | 1.87 |
| 02/16 | 480 | 480 | 468 | 468 | -1.89% | 18,900 | 30億9563万 | -6.77% | 11.09 | 1.9 |
| 02/13 | 481 | 482 | 477 | 477 | -0.83% | 9,500 | 31億5516万 | -5.17% | 11.31 | 1.94 |
| 02/12 | 482 | 485 | 480 | 481 | -0.62% | 21,100 | 31億8162万 | -4.37% | 11.4 | 1.96 |
| 02/10 | 478 | 485 | 469 | 484 | +0.83% | 14,100 | 32億146万 | -3.78% | 11.47 | 1.97 |
| 02/09 | 486 | 491 | 479 | 480 | -1.23% | 20,000 | 31億7500万 | -4.57% | 11.38 | 1.95 |
| 02/06 | 486 | 489 | 485 | 486 | -0.21% | 6,400 | 32億1469万 | -3.38% | 11.52 | 1.98 |
| 02/05 | 490 | 490 | 485 | 487 | -0.2% | 6,400 | 32億2131万 | -3.18% | 11.55 | 1.98 |
| 02/04 | 480 | 488 | 475 | 488 | +1.67% | 6,300 | 32億2792万 | -2.79% | 11.57 | 1.98 |
| 02/03 | 480 | 480 | 470 | 480 | 0% | 11,900 | 31億7500万 | -4.19% | 11.38 | 1.95 |
| 02/02 | 490 | 490 | 480 | 480 | -2.04% | 15,600 | 31億7500万 | -4% | 11.38 | 1.95 |
| 01/30 | 498 | 498 | 475 | 490 | -5.41% | 56,100 | 32億4115万 | -2% | 11.62 | 1.99 |
| 01/29 | 519 | 525 | 503 | 518 | +1.17% | 23,800 | 34億2636万 | +4.02% | 12.28 | 2.11 |
| 01/28 | 506 | 513 | 506 | 512 | -0.19% | 1,600 | 33億8667万 | +3.23% | 12.14 | 2.08 |
| 01/27 | 521 | 525 | 512 | 513 | -2.29% | 19,400 | 33億9328万 | +3.85% | 12.16 | 2.09 |
| 01/26 | 535 | 535 | 525 | 525 | -2.78% | 14,000 | 34億7266万 | +6.71% | 12.45 | 2.13 |
| 01/23 | 526 | 544 | 525 | 540 | +3.05% | 7,400 | 35億7188万 | +10.43% | 12.8 | 2.2 |
| 01/22 | 525 | 528 | 510 | 524 | -0.19% | 11,400 | 34億6605万 | +7.82% | 12.42 | 2.13 |
| 01/21 | 535 | 538 | 512 | 525 | -1.69% | 18,400 | 34億7266万 | +8.7% | 12.45 | 2.13 |
| 01/20 | 544 | 545 | 534 | 534 | -0.93% | 14,800 | 35億3219万 | +11.48% | 12.66 | 2.17 |
| 01/19 | 525 | 546 | 525 | 539 | +3.45% | 22,600 | 35億6526万 | +13.24% | 12.78 | 2.19 |
| 01/16 | 527 | 527 | 521 | 521 | +0.77% | 18,500 | 34億4620万 | +10.15% | 12.35 | 2.12 |
| 01/15 | 513 | 520 | 510 | 517 | +1.37% | 22,400 | 34億1974万 | +10% | 12.26 | 2.1 |
| 01/14 | 497 | 516 | 491 | 510 | +4.08% | 36,300 | 33億7344万 | +8.97% | 12.09 | 2.07 |
| 01/13 | 490 | 490 | 484 | 490 | +1.03% | 3,400 | 32億4115万 | +5.15% | 11.62 | 1.99 |
| 01/09 | 484 | 490 | 478 | 485 | +1.25% | 9,400 | 32億808万 | +4.3% | 11.5 | 1.97 |
| 01/08 | 485 | 487 | 479 | 479 | -1.24% | 3,000 | 31億6839万 | +3.01% | 11.36 | 1.95 |
| 01/07 | 488 | 488 | 478 | 485 | -0.61% | 2,200 | 32億808万 | +4.3% | 11.5 | 1.97 |
| 01/06 | 487 | 490 | 477 | 488 | +1.67% | 13,500 | 32億2792万 | +4.72% | 11.57 | 1.98 |
| 01/05 | 486 | 488 | 474 | 480 | +0.42% | 8,300 | 31億7500万 | +3% | 11.38 | 1.95 |
| 2025 | ||||||||||
| 12/30 | 481 | 490 | 473 | 478 | +0.42% | 6,300 | 31億6177万 | +2.58% | 11.33 | 1.97 |
| 12/29 | 470 | 484 | 463 | 476 | +1.28% | 17,200 | 31億4854万 | +1.93% | 11.28 | 1.96 |
| 12/26 | 467 | 470 | 450 | 470 | +0.64% | 12,400 | 31億886万 | +0.43% | 11.14 | 1.94 |
| 12/25 | 461 | 470 | 456 | 467 | +1.3% | 5,400 | 30億8901万 | -0.64% | 11.07 | 1.92 |
| 12/24 | 468 | 468 | 449 | 461 | -0.43% | 25,400 | 30億4933万 | -2.33% | 10.93 | 1.9 |
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 | |
| 2020年 3月期 | 294 882 3/16 | 158 473 3/31 | 3,143,400 1,047,800 3/16 | 18億810万 | 9億6965万 | +113.79% 4/22 | - |
| 2021年 3月期 | 540 1,620 4/22 | 144 433 4/6 | 13,342,200 4,447,400 4/22 | 34億1496万 | 8億8765万 | +39.66% 5/20 | -22.51% 7/2 |
| 2022年 3月期 | 432 1,295 9/30 | 225 675 3/10 | 150,900 50,300 5/19 | 28億1636万 | 14億6880万 | +22.08% 9/28 | -13.78% 12/2 |
| 2023年 3月期 | 402 1,207 9/9 | 247 741 7/15 | 359,100 119,700 2/1 | 26億2884万 | 16億1389万 | +21.89% 8/26 | -10.77% 9/28 |
| 2024年 3月期 | 737 2,211 9/20 | 310 931 4/3 | 858,300 286,100 2/22 | 48億1776万 | 20億2771万 | +22.19% 8/31 | -21.73% 10/17 |
| 2025年 3月期 | 571 1/30 | 300 8/5 | 838,000 5/16 | 37億6517万 | 19億7820万 | +23.57% 11/13 | -26.2% 8/5 |
| 2026年 3月期 | 595 8/20 | 374 4/7 | 170,300 8/4 | 39億2343万 | 24億6615万 | +15.93% 8/20 | -12.11% 12/3 |
| 最新 | 406 2026/5/27 | 14,200 | 26億8552万 | -5.36% 429 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- 0%（1倍）
- 2023/12/29 vs 2022/12/30
- 110%（2.1倍）
- 2024/12/30 vs 2023/12/29
- -16%（0.84倍）
- 2025/12/30 vs 2024/12/30
- -9%（0.91倍）
- 2026/05/27 vs 2025/12/30
- -15%（0.85倍）
- 過去安値
144円（2020/04/06） - 181%（2.81倍）
406円（5/27）
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。
