ミクリード（7687）の株価チャート
株価
8/17
- 前日 (8/14)
- 428
- 始値
- 430
- 高値
- 430
- 安値
- 425
- 終値 ±0%
- 428
- 出来高 +142.86%
- 5,100
乖離率
- 株価（5日）
移動平均値 - +0.23%
427 - 株価（25日）
移動平均値 - +0.47%
426 - 出来高（5日）
移動平均値 - +47.4%
3,460
2026/03/23～2026/08/17
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 | ||||||||||
| 08/17 | 430 | 430 | 425 | 428 | 0% | 5,100 | 28億3104万 | +0.47% | 9.47 | 1.7 |
| 08/14 | 424 | 428 | 424 | 428 | +0.71% | 2,100 | 28億3104万 | +0.47% | 9.47 | 1.7 |
| 08/13 | 428 | 428 | 422 | 425 | -0.23% | 5,300 | 28億1120万 | -0.23% | 9.41 | 1.69 |
| 08/12 | 427 | 428 | 425 | 426 | 0% | 2,100 | 28億1781万 | +0.24% | 9.43 | 1.69 |
| 08/10 | 433 | 433 | 426 | 426 | -1.62% | 2,700 | 28億1781万 | +0.24% | 9.43 | 1.69 |
| 08/07 | 430 | 433 | 430 | 433 | +0.7% | 2,000 | 28億6412万 | +2.12% | 9.59 | 1.72 |
| 08/06 | 427 | 430 | 425 | 430 | +0.7% | 3,700 | 28億4427万 | +1.65% | 9.52 | 1.71 |
| 08/05 | 426 | 428 | 425 | 427 | +0.47% | 1,700 | 28億2443万 | +0.95% | 9.45 | 1.7 |
| 08/04 | 428 | 428 | 425 | 425 | -1.16% | 1,700 | 28億1120万 | +0.71% | 9.41 | 1.69 |
| 08/03 | 426 | 430 | 425 | 430 | -0.23% | 2,500 | 28億4427万 | +1.9% | 9.52 | 1.71 |
| 07/31 | 430 | 441 | 425 | 431 | -2.27% | 13,100 | 28億5089万 | +2.38% | 9.54 | 1.71 |
| 07/30 | 434 | 441 | 434 | 441 | +0.23% | 7,200 | 29億1703万 | +4.75% | 9.76 | 1.75 |
| 07/29 | 438 | 440 | 432 | 440 | +0.46% | 2,400 | 29億1042万 | +5.01% | 9.74 | 1.75 |
| 07/28 | 434 | 438 | 434 | 438 | +1.39% | 1,800 | 28億9719万 | +4.78% | 9.7 | 1.74 |
| 07/27 | 430 | 437 | 421 | 432 | +0.47% | 5,800 | 28億5750万 | +3.6% | 9.56 | 1.72 |
| 07/24 | 426 | 430 | 420 | 430 | +2.14% | 3,400 | 28億4427万 | +3.37% | 9.52 | 1.71 |
| 07/23 | 425 | 425 | 421 | 421 | -1.41% | 800 | 27億8474万 | +1.2% | 9.32 | 1.67 |
| 07/22 | 422 | 431 | 422 | 427 | +0.71% | 2,000 | 28億2443万 | +2.64% | 9.45 | 1.7 |
| 07/21 | 424 | 429 | 423 | 424 | +0.95% | 2,400 | 28億459万 | +1.92% | 9.39 | 1.69 |
| 07/17 | 412 | 421 | 412 | 420 | +1.2% | 4,500 | 27億7813万 | +0.96% | 9.3 | 1.67 |
| 07/16 | 418 | 422 | 415 | 415 | +0.73% | 8,400 | 27億4505万 | -0.24% | 9.19 | 1.65 |
| 07/15 | 415 | 425 | 412 | 412 | -0.72% | 16,300 | 27億2521万 | -0.96% | 9.12 | 1.64 |
| 07/14 | 415 | 419 | 412 | 415 | +1.22% | 10,500 | 27億4505万 | 0% | 9.19 | 1.65 |
| 07/13 | 421 | 423 | 410 | 410 | -2.61% | 11,000 | 27億1198万 | -1.2% | 9.08 | 1.63 |
| 07/10 | 422 | 424 | 421 | 421 | -0.24% | 3,200 | 27億8474万 | +1.45% | 9.32 | 1.67 |
| 07/09 | 419 | 422 | 416 | 422 | +0.72% | 2,700 | 27億9136万 | +1.93% | 9.34 | 1.68 |
| 07/08 | 414 | 419 | 411 | 419 | +1.21% | 13,300 | 27億7151万 | +1.21% | 9.28 | 1.67 |
| 07/07 | 420 | 420 | 410 | 414 | -0.96% | 8,800 | 27億3844万 | +0.24% | 9.16 | 1.65 |
| 07/06 | 412 | 418 | 412 | 418 | +0.72% | 2,600 | 27億6490万 | +1.21% | 9.25 | 1.66 |
| 07/03 | 415 | 415 | 410 | 415 | +1.22% | 3,700 | 27億4505万 | +0.73% | 9.19 | 1.65 |
| 07/02 | 415 | 416 | 407 | 410 | -1.2% | 5,600 | 27億1198万 | -0.49% | 9.08 | 1.63 |
| 07/01 | 414 | 419 | 412 | 415 | +0.73% | 10,300 | 27億4505万 | +0.97% | 9.19 | 1.65 |
| 06/30 | 413 | 413 | 412 | 412 | -0.24% | 2,800 | 27億2521万 | +0.24% | 9.12 | 1.63 |
| 06/29 | 413 | 414 | 412 | 413 | -0.72% | 2,900 | 27億3182万 | +0.49% | 9.14 | 1.64 |
| 06/26 | 415 | 416 | 413 | 416 | +0.73% | 9,400 | 27億5167万 | +1.22% | 9.21 | 1.65 |
| 06/25 | 408 | 414 | 408 | 413 | +1.23% | 6,000 | 27億3182万 | +0.49% | 9.14 | 1.64 |
| 06/24 | 411 | 411 | 406 | 408 | -0.97% | 4,600 | 26億9875万 | -0.73% | 9.03 | 1.62 |
| 06/23 | 420 | 420 | 412 | 412 | 0% | 8,100 | 27億2521万 | 0% | 9.12 | 1.63 |
| 06/22 | 415 | 415 | 410 | 412 | -0.72% | 4,400 | 27億2521万 | 0% | 9.12 | 1.63 |
| 06/19 | 412 | 416 | 412 | 415 | -0.24% | 14,100 | 27億4505万 | +0.73% | 9.19 | 1.64 |
| 06/18 | 423 | 423 | 415 | 416 | -1.65% | 3,400 | 27億5167万 | +0.73% | 9.21 | 1.65 |
| 06/17 | 422 | 426 | 416 | 423 | -0.7% | 4,000 | 27億9797万 | +2.42% | 9.36 | 1.68 |
| 06/16 | 427 | 427 | 425 | 426 | +0.71% | 1,400 | 28億1781万 | +3.15% | 9.43 | 1.69 |
| 06/15 | 425 | 425 | 420 | 423 | -0.47% | 3,000 | 27億9797万 | +2.42% | 9.36 | 1.68 |
| 06/12 | 411 | 426 | 411 | 425 | +4.17% | 12,600 | 28億1120万 | +2.91% | 9.41 | 1.68 |
| 06/11 | 403 | 411 | 400 | 408 | +0.99% | 13,100 | 26億9875万 | -1.45% | 9.03 | 1.62 |
| 06/10 | 405 | 405 | 404 | 404 | -0.74% | 1,400 | 26億7229万 | -2.65% | 8.94 | 1.6 |
| 06/09 | 412 | 412 | 403 | 407 | 0% | 3,000 | 26億9214万 | -2.4% | 9.01 | 1.61 |
| 06/08 | 404 | 409 | 404 | 407 | +0.99% | 7,300 | 26億9214万 | -2.63% | 9.01 | 1.61 |
| 06/05 | 404 | 410 | 402 | 403 | -0.49% | 7,300 | 26億6568万 | -3.82% | 8.92 | 1.6 |
| 06/04 | 401 | 408 | 401 | 405 | +0.75% | 11,500 | 26億7891万 | -3.8% | 8.97 | 1.6 |
| 06/03 | 406 | 406 | 401 | 402 | -0.74% | 2,800 | 26億5906万 | -4.74% | 8.9 | 1.59 |
| 06/02 | 402 | 405 | 401 | 405 | +0.5% | 9,000 | 26億7891万 | -4.26% | 8.97 | 1.6 |
| 06/01 | 404 | 410 | 403 | 403 | -1.71% | 5,700 | 26億6568万 | -5.18% | 8.92 | 1.6 |
| 05/29 | 403 | 410 | 403 | 410 | +1.49% | 3,600 | 27億1198万 | -3.76% | 9.08 | 1.62 |
| 05/28 | 406 | 410 | 404 | 404 | -0.49% | 6,400 | 26億7229万 | -5.39% | 8.94 | 1.6 |
| 05/27 | 406 | 414 | 406 | 406 | -1.93% | 14,200 | 26億8552万 | -5.36% | 8.99 | 1.61 |
| 05/26 | 408 | 414 | 405 | 414 | +0.98% | 13,300 | 27億3844万 | -3.72% | 9.16 | 1.64 |
| 05/25 | 417 | 417 | 409 | 410 | -1.68% | 46,800 | 27億1198万 | -4.87% | 9.08 | 1.62 |
| 05/22 | 418 | 418 | 412 | 417 | 0% | 7,200 | 27億5828万 | -3.47% | 9.23 | 1.65 |
| 05/21 | 421 | 421 | 416 | 417 | +0.24% | 5,900 | 27億5828万 | -3.7% | 9.23 | 1.65 |
| 05/20 | 419 | 421 | 415 | 416 | -1.42% | 4,200 | 27億5167万 | -3.93% | 9.21 | 1.65 |
| 05/19 | 421 | 424 | 418 | 422 | 0% | 49,300 | 27億9136万 | -2.99% | 9.34 | 1.67 |
| 05/18 | 422 | 423 | 412 | 422 | +0.96% | 17,400 | 27億9136万 | -2.99% | 9.34 | 1.67 |
| 05/15 | 441 | 447 | 415 | 418 | -1.65% | 38,000 | 27億6490万 | -4.13% | 9.25 | 1.66 |
| 05/14 | 430 | 430 | 423 | 425 | -1.16% | 8,100 | 28億1120万 | -2.75% | 9.41 | 1.68 |
| 05/13 | 425 | 434 | 421 | 430 | +1.65% | 11,100 | 28億4427万 | -1.6% | 9.52 | 1.7 |
| 05/12 | 424 | 427 | 421 | 423 | -1.17% | 9,700 | 27億9797万 | -3.2% | 9.36 | 1.68 |
| 05/11 | 438 | 440 | 420 | 428 | -2.28% | 15,300 | 28億3104万 | -2.28% | 9.47 | 1.7 |
| 05/08 | 442 | 442 | 436 | 438 | -0.23% | 12,200 | 28億9719万 | 0% | 9.7 | 1.73 |
| 05/07 | 444 | 446 | 436 | 439 | -1.35% | 6,200 | 29億380万 | +0.23% | 9.72 | 1.74 |
| 05/01 | 436 | 445 | 436 | 445 | +1.6% | 15,600 | 29億4349万 | +1.6% | 9.85 | 1.76 |
| 04/30 | 437 | 445 | 437 | 438 | -0.45% | 12,200 | 28億9719万 | +0.23% | 9.7 | 1.73 |
| 04/28 | 437 | 444 | 435 | 440 | 0% | 8,600 | 29億1042万 | +0.69% | 9.74 | 1.74 |
| 04/27 | 435 | 441 | 435 | 440 | +1.15% | 10,700 | 29億1042万 | +0.69% | 9.74 | 1.74 |
| 04/24 | 436 | 441 | 435 | 435 | 0% | 3,900 | 28億7735万 | -0.46% | 9.63 | 1.72 |
| 04/23 | 439 | 441 | 435 | 435 | -1.14% | 7,000 | 28億7735万 | -0.46% | 9.63 | 1.72 |
| 04/22 | 442 | 448 | 440 | 440 | 0% | 9,600 | 29億1042万 | +0.69% | 9.74 | 1.74 |
| 04/21 | 442 | 443 | 438 | 440 | +0.23% | 5,400 | 29億1042万 | +0.46% | 9.74 | 1.74 |
| 04/20 | 445 | 445 | 439 | 439 | -0.45% | 5,700 | 29億380万 | +0.23% | 9.72 | 1.74 |
| 04/17 | 436 | 441 | 436 | 441 | +1.61% | 13,300 | 29億1703万 | +0.68% | 9.76 | 1.75 |
| 04/16 | 436 | 441 | 434 | 434 | 0% | 6,400 | 28億7073万 | -1.14% | 9.61 | 1.72 |
| 04/15 | 438 | 439 | 434 | 434 | -0.91% | 3,400 | 28億7073万 | -1.14% | 9.61 | 1.72 |
| 04/14 | 438 | 441 | 435 | 438 | 0% | 5,700 | 28億9719万 | -0.45% | 9.7 | 1.73 |
| 04/13 | 438 | 440 | 434 | 438 | 0% | 2,000 | 28億9719万 | -0.45% | 9.7 | 1.73 |
| 04/10 | 443 | 443 | 437 | 438 | -1.13% | 6,800 | 28億9719万 | -0.68% | 9.7 | 1.73 |
| 04/09 | 446 | 446 | 437 | 443 | -0.67% | 4,600 | 29億3026万 | +0.45% | 9.81 | 1.75 |
| 04/08 | 432 | 450 | 431 | 446 | +3.24% | 12,100 | 29億5011万 | +1.13% | 9.87 | 1.77 |
| 04/07 | 432 | 434 | 432 | 432 | -0.69% | 2,000 | 28億5750万 | -2.04% | 9.56 | 1.71 |
| 04/06 | 435 | 436 | 421 | 435 | 0% | 17,700 | 28億7735万 | -1.81% | 9.63 | 1.72 |
| 04/03 | 436 | 436 | 435 | 435 | -0.23% | 4,500 | 28億7735万 | -2.03% | 9.63 | 1.72 |
| 04/02 | 435 | 438 | 430 | 436 | -0.46% | 4,200 | 28億8396万 | -2.24% | 9.65 | 1.73 |
| 04/01 | 436 | 450 | 435 | 438 | +0.69% | 8,100 | 28億9719万 | -2.01% | 9.7 | 1.73 |
| 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 |
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 | 428 2026/8/17 | 5,100 | 28億4260万 | +0.47% 426 | |||
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）
- 2026/08/17 vs 2025/12/30
- -10%（0.9倍）
- 過去安値
144円（2020/04/06） - 197%（2.97倍）
428円（8/17）
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。
