- 7687
- 2026/09/25
- 時価
- 29億円
- PER 予
- 9.96倍
- 2020年以降
- 赤字-21.81倍
（2020-2026年） - PBR
- 1.79倍
- 2020年以降
- 1.02-4.11倍
（2020-2026年） - 配当 予
- 2.02%
- ROE 予
- 17.96%
- ROA 予
- 11.42%
- 資料
- Link
- CSV,JSON
ミクリード（7687）の株価チャート
株価
9/25
- 前日 (9/24)
- 454
- 始値
- 454
- 高値
- 454
- 安値
- 446
- 終値 -0.88%
- 450
- 出来高 +18.84%
- 8,200
乖離率
- 株価（5日）
移動平均値 - -1.53%
457 - 株価（25日）
移動平均値 - +0.22%
449 - 出来高（5日）
移動平均値 - +79.82%
4,560
2026/04/28～2026/09/25
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 | ||||||||||
| 09/25 | 454 | 454 | 446 | 450 | -0.88% | 8,200 | - | +0.22% | - | - |
| 09/24 | 463 | 463 | 449 | 454 | -1.52% | 6,900 | - | +1.11% | - | - |
| 09/18 | 460 | 461 | 452 | 461 | 0% | 3,300 | - | +2.9% | - | - |
| 09/17 | 459 | 461 | 458 | 461 | +0.88% | 2,200 | - | +3.36% | - | - |
| 09/16 | 455 | 458 | 455 | 457 | +0.88% | 2,200 | - | +2.7% | - | - |
| 09/15 | 458 | 459 | 437 | 453 | -1.09% | 8,100 | - | +2.03% | - | - |
| 09/14 | 448 | 458 | 448 | 458 | +2.23% | 5,800 | - | +3.62% | - | - |
| 09/11 | 444 | 448 | 444 | 448 | -0.22% | 2,300 | - | +1.59% | - | - |
| 09/10 | 444 | 449 | 442 | 449 | +1.35% | 7,300 | - | +1.81% | - | - |
| 09/09 | 441 | 444 | 441 | 443 | 0% | 2,600 | - | +0.68% | - | - |
| 09/08 | 448 | 451 | 433 | 443 | -0.89% | 14,700 | - | +0.91% | - | - |
| 09/07 | 446 | 448 | 446 | 447 | +0.45% | 1,800 | - | +1.82% | - | - |
| 09/04 | 449 | 449 | 441 | 445 | -0.89% | 7,600 | - | +1.6% | - | - |
| 09/03 | 450 | 452 | 446 | 449 | -0.22% | 2,900 | - | +2.51% | - | - |
| 09/02 | 453 | 453 | 447 | 450 | -0.22% | 5,600 | - | +2.97% | - | - |
| 09/01 | 449 | 451 | 446 | 451 | +0.67% | 6,400 | - | +3.2% | - | - |
| 08/31 | 450 | 451 | 443 | 448 | -0.44% | 8,500 | - | +2.75% | - | - |
| 08/28 | 461 | 466 | 446 | 450 | -2.39% | 14,600 | - | +3.21% | - | - |
| 08/27 | 465 | 467 | 455 | 461 | -0.86% | 13,100 | - | +6.22% | - | - |
| 08/26 | 453 | 474 | 453 | 465 | +2.65% | 36,600 | - | +7.39% | - | - |
| 08/25 | 442 | 453 | 440 | 453 | +2.49% | 15,700 | - | +5.1% | - | - |
| 08/24 | 442 | 443 | 442 | 442 | 0% | 2,500 | - | +2.79% | - | - |
| 08/21 | 432 | 458 | 432 | 442 | +3.27% | 14,900 | - | +3.03% | - | - |
| 08/20 | 427 | 431 | 427 | 428 | +0.23% | 1,300 | - | 0% | - | - |
| 08/19 | 430 | 431 | 425 | 427 | -0.7% | 3,800 | - | 0% | - | - |
| 08/18 | 429 | 432 | 428 | 430 | +0.47% | 3,800 | - | +0.7% | - | - |
| 08/17 | 430 | 430 | 425 | 428 | 0% | 5,100 | - | +0.47% | - | - |
| 08/14 | 424 | 428 | 424 | 428 | +0.71% | 2,100 | - | +0.47% | - | - |
| 08/13 | 428 | 428 | 422 | 425 | -0.23% | 5,300 | - | -0.23% | - | - |
| 08/12 | 427 | 428 | 425 | 426 | 0% | 2,100 | - | +0.24% | - | - |
| 08/10 | 433 | 433 | 426 | 426 | -1.62% | 2,700 | - | +0.24% | - | - |
| 08/07 | 430 | 433 | 430 | 433 | +0.7% | 2,000 | - | +2.12% | - | - |
| 08/06 | 427 | 430 | 425 | 430 | +0.7% | 3,700 | - | +1.65% | - | - |
| 08/05 | 426 | 428 | 425 | 427 | +0.47% | 1,700 | - | +0.95% | - | - |
| 08/04 | 428 | 428 | 425 | 425 | -1.16% | 1,700 | - | +0.71% | - | - |
| 08/03 | 426 | 430 | 425 | 430 | -0.23% | 2,500 | - | +1.9% | - | - |
| 07/31 | 430 | 441 | 425 | 431 | -2.27% | 13,100 | - | +2.38% | - | - |
| 07/30 | 434 | 441 | 434 | 441 | +0.23% | 7,200 | - | +4.75% | - | - |
| 07/29 | 438 | 440 | 432 | 440 | +0.46% | 2,400 | - | +5.01% | - | - |
| 07/28 | 434 | 438 | 434 | 438 | +1.39% | 1,800 | - | +4.78% | - | - |
| 07/27 | 430 | 437 | 421 | 432 | +0.47% | 5,800 | - | +3.6% | - | - |
| 07/24 | 426 | 430 | 420 | 430 | +2.14% | 3,400 | - | +3.37% | - | - |
| 07/23 | 425 | 425 | 421 | 421 | -1.41% | 800 | - | +1.2% | - | - |
| 07/22 | 422 | 431 | 422 | 427 | +0.71% | 2,000 | - | +2.64% | - | - |
| 07/21 | 424 | 429 | 423 | 424 | +0.95% | 2,400 | - | +1.92% | - | - |
| 07/17 | 412 | 421 | 412 | 420 | +1.2% | 4,500 | - | +0.96% | - | - |
| 07/16 | 418 | 422 | 415 | 415 | +0.73% | 8,400 | - | -0.24% | - | - |
| 07/15 | 415 | 425 | 412 | 412 | -0.72% | 16,300 | - | -0.96% | - | - |
| 07/14 | 415 | 419 | 412 | 415 | +1.22% | 10,500 | - | 0% | - | - |
| 07/13 | 421 | 423 | 410 | 410 | -2.61% | 11,000 | - | -1.2% | - | - |
| 07/10 | 422 | 424 | 421 | 421 | -0.24% | 3,200 | - | +1.45% | - | - |
| 07/09 | 419 | 422 | 416 | 422 | +0.72% | 2,700 | - | +1.93% | - | - |
| 07/08 | 414 | 419 | 411 | 419 | +1.21% | 13,300 | - | +1.21% | - | - |
| 07/07 | 420 | 420 | 410 | 414 | -0.96% | 8,800 | - | +0.24% | - | - |
| 07/06 | 412 | 418 | 412 | 418 | +0.72% | 2,600 | - | +1.21% | - | - |
| 07/03 | 415 | 415 | 410 | 415 | +1.22% | 3,700 | - | +0.73% | - | - |
| 07/02 | 415 | 416 | 407 | 410 | -1.2% | 5,600 | - | -0.49% | - | - |
| 07/01 | 414 | 419 | 412 | 415 | +0.73% | 10,300 | - | +0.97% | - | - |
| 06/30 | 413 | 413 | 412 | 412 | -0.24% | 2,800 | - | +0.24% | - | - |
| 06/29 | 413 | 414 | 412 | 413 | -0.72% | 2,900 | - | +0.49% | - | - |
| 06/26 | 415 | 416 | 413 | 416 | +0.73% | 9,400 | - | +1.22% | - | - |
| 06/25 | 408 | 414 | 408 | 413 | +1.23% | 6,000 | - | +0.49% | - | - |
| 06/24 | 411 | 411 | 406 | 408 | -0.97% | 4,600 | - | -0.73% | - | - |
| 06/23 | 420 | 420 | 412 | 412 | 0% | 8,100 | - | 0% | - | - |
| 06/22 | 415 | 415 | 410 | 412 | -0.72% | 4,400 | - | 0% | - | - |
| 06/19 | 412 | 416 | 412 | 415 | -0.24% | 14,100 | - | +0.73% | - | - |
| 06/18 | 423 | 423 | 415 | 416 | -1.65% | 3,400 | - | +0.73% | - | - |
| 06/17 | 422 | 426 | 416 | 423 | -0.7% | 4,000 | - | +2.42% | - | - |
| 06/16 | 427 | 427 | 425 | 426 | +0.71% | 1,400 | - | +3.15% | - | - |
| 06/15 | 425 | 425 | 420 | 423 | -0.47% | 3,000 | - | +2.42% | - | - |
| 06/12 | 411 | 426 | 411 | 425 | +4.17% | 12,600 | - | +2.91% | - | - |
| 06/11 | 403 | 411 | 400 | 408 | +0.99% | 13,100 | - | -1.45% | - | - |
| 06/10 | 405 | 405 | 404 | 404 | -0.74% | 1,400 | - | -2.65% | - | - |
| 06/09 | 412 | 412 | 403 | 407 | 0% | 3,000 | - | -2.4% | - | - |
| 06/08 | 404 | 409 | 404 | 407 | +0.99% | 7,300 | - | -2.63% | - | - |
| 06/05 | 404 | 410 | 402 | 403 | -0.49% | 7,300 | - | -3.82% | - | - |
| 06/04 | 401 | 408 | 401 | 405 | +0.75% | 11,500 | - | -3.8% | - | - |
| 06/03 | 406 | 406 | 401 | 402 | -0.74% | 2,800 | - | -4.74% | - | - |
| 06/02 | 402 | 405 | 401 | 405 | +0.5% | 9,000 | - | -4.26% | - | - |
| 06/01 | 404 | 410 | 403 | 403 | -1.71% | 5,700 | - | -5.18% | - | - |
| 05/29 | 403 | 410 | 403 | 410 | +1.49% | 3,600 | - | -3.76% | - | - |
| 05/28 | 406 | 410 | 404 | 404 | -0.49% | 6,400 | - | -5.39% | - | - |
| 05/27 | 406 | 414 | 406 | 406 | -1.93% | 14,200 | - | -5.36% | - | - |
| 05/26 | 408 | 414 | 405 | 414 | +0.98% | 13,300 | - | -3.72% | - | - |
| 05/25 | 417 | 417 | 409 | 410 | -1.68% | 46,800 | - | -4.87% | - | - |
| 05/22 | 418 | 418 | 412 | 417 | 0% | 7,200 | - | -3.47% | - | - |
| 05/21 | 421 | 421 | 416 | 417 | +0.24% | 5,900 | - | -3.7% | - | - |
| 05/20 | 419 | 421 | 415 | 416 | -1.42% | 4,200 | - | -3.93% | - | - |
| 05/19 | 421 | 424 | 418 | 422 | 0% | 49,300 | - | -2.99% | - | - |
| 05/18 | 422 | 423 | 412 | 422 | +0.96% | 17,400 | - | -2.99% | - | - |
| 05/15 | 441 | 447 | 415 | 418 | -1.65% | 38,000 | - | -4.13% | - | - |
| 05/14 | 430 | 430 | 423 | 425 | -1.16% | 8,100 | - | -2.75% | - | - |
| 05/13 | 425 | 434 | 421 | 430 | +1.65% | 11,100 | - | -1.6% | - | - |
| 05/12 | 424 | 427 | 421 | 423 | -1.17% | 9,700 | - | -3.2% | - | - |
| 05/11 | 438 | 440 | 420 | 428 | -2.28% | 15,300 | - | -2.28% | - | - |
| 05/08 | 442 | 442 | 436 | 438 | -0.23% | 12,200 | - | 0% | - | - |
| 05/07 | 444 | 446 | 436 | 439 | -1.35% | 6,200 | - | +0.23% | - | - |
| 05/01 | 436 | 445 | 436 | 445 | +1.6% | 15,600 | - | +1.6% | - | - |
| 04/30 | 437 | 445 | 437 | 438 | -0.45% | 12,200 | - | +0.23% | - | - |
| 04/28 | 437 | 444 | 435 | 440 | 0% | 8,600 | - | +0.69% | - | - |
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 | 450 2026/9/25 | 8,200 | 29億8872万 | +0.22% 449 | |||
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）
- 2026/09/25 vs 2025/12/30
- -6%（0.94倍）
- 過去安値
144円（2020/04/06） - 212%（3.12倍）
450円（9/25）
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。
