- 8022
- 2026/09/30
- 時価
- 3257億円
- PER 予
- 16.35倍
- 2010年以降
- 5.2-108.86倍
（2010-2026年） - PBR
- 1.74倍
- 2010年以降
- 0.38-1.92倍
（2010-2026年） - 配当 予
- 1.62%
- ROE 予
- 10.66%
- ROA 予
- 7.59%
- 資料
- Link
- CSV,JSON
美津濃（8022）の株価チャート
株価
9/30
- 前日 (9/29)
- 4,040
- 始値
- 4,065
- 高値
- 4,125
- 安値
- 4,015
- 終値 +1.11%
- 4,085
- 出来高 +7.4%
- 246,600
乖離率
- 株価（5日）
移動平均値 - -0.7%
4,114 - 株価（25日）
移動平均値 - +0.59%
4,061 - 出来高（5日）
移動平均値 - +15.1%
214,240
2026/05/07～2026/09/30
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 | ||||||||||
| 09/30 | 4,065 | 4,125 | 4,015 | 4,085 | +1.11% | 246,600 | - | +0.59% | - | - |
| 09/29 | 4,130 | 4,135 | 4,035 | 4,040 | -2.77% | 229,600 | - | -0.52% | - | - |
| 09/28 | 4,180 | 4,205 | 4,155 | 4,155 | -0.72% | 214,400 | - | +2.21% | - | - |
| 09/25 | 4,110 | 4,220 | 4,110 | 4,185 | +1.95% | 203,400 | - | +3.13% | - | - |
| 09/24 | 4,025 | 4,125 | 4,020 | 4,105 | +1.99% | 177,200 | - | +1.38% | - | - |
| 09/18 | 4,145 | 4,170 | 4,000 | 4,025 | -1.47% | 227,800 | - | -0.57% | - | - |
| 09/17 | 3,975 | 4,105 | 3,970 | 4,085 | +3.55% | 194,300 | - | +0.69% | - | - |
| 09/16 | 4,005 | 4,005 | 3,940 | 3,945 | -1.74% | 157,800 | - | -2.86% | - | - |
| 09/15 | 4,050 | 4,080 | 3,990 | 4,015 | +0.25% | 131,100 | - | -1.47% | - | - |
| 09/14 | 3,860 | 4,005 | 3,860 | 4,005 | +3.76% | 221,200 | - | -2.01% | - | - |
| 09/11 | 3,870 | 3,895 | 3,795 | 3,860 | -1.28% | 302,300 | - | -5.55% | - | - |
| 09/10 | 4,050 | 4,075 | 3,905 | 3,910 | -3.22% | 317,400 | - | -4.19% | - | - |
| 09/09 | 4,025 | 4,320 | 4,000 | 4,040 | -0.12% | 545,300 | - | -0.81% | - | - |
| 09/08 | 4,055 | 4,100 | 4,030 | 4,045 | -1.22% | 143,600 | - | -0.3% | - | - |
| 09/07 | 4,115 | 4,115 | 4,040 | 4,095 | -0.97% | 144,900 | - | +1.29% | - | - |
| 09/04 | 4,110 | 4,170 | 4,095 | 4,135 | +0.24% | 201,900 | - | +2.68% | - | - |
| 09/03 | 4,165 | 4,175 | 4,110 | 4,125 | +0.73% | 224,700 | - | +2.77% | - | - |
| 09/02 | 4,050 | 4,140 | 4,005 | 4,095 | -0.12% | 325,000 | - | +2.38% | - | - |
| 09/01 | 4,055 | 4,130 | 4,055 | 4,100 | +0.61% | 140,500 | - | +2.91% | - | - |
| 08/31 | 4,145 | 4,150 | 4,035 | 4,075 | -0.24% | 199,700 | - | +2.7% | - | - |
| 08/28 | 4,000 | 4,105 | 3,970 | 4,085 | +0.86% | 314,600 | - | +3.44% | - | - |
| 08/27 | 4,060 | 4,115 | 4,040 | 4,050 | -0.61% | 142,400 | - | +3.05% | - | - |
| 08/26 | 4,100 | 4,100 | 4,020 | 4,075 | -0.85% | 216,700 | - | +4.17% | - | - |
| 08/25 | 4,155 | 4,225 | 4,110 | 4,110 | +0.61% | 268,600 | - | +5.49% | - | - |
| 08/24 | 4,120 | 4,140 | 4,045 | 4,085 | +0.12% | 226,900 | - | +5.34% | - | - |
| 08/21 | 4,135 | 4,250 | 4,060 | 4,080 | -1.45% | 237,200 | - | +5.64% | - | - |
| 08/20 | 4,095 | 4,170 | 4,060 | 4,140 | +4.02% | 273,100 | - | +7.73% | - | - |
| 08/19 | 3,915 | 4,035 | 3,895 | 3,980 | +0.63% | 262,400 | - | +4.13% | - | - |
| 08/18 | 4,035 | 4,065 | 3,955 | 3,955 | -2.94% | 164,800 | - | +3.89% | - | - |
| 08/17 | 4,280 | 4,315 | 4,040 | 4,075 | -4.57% | 288,500 | - | +7.55% | - | - |
| 08/14 | 4,175 | 4,310 | 4,120 | 4,270 | +2.28% | 303,100 | - | +13.38% | - | - |
| 08/13 | 4,300 | 4,300 | 4,110 | 4,175 | -2.91% | 285,500 | - | +11.69% | - | - |
| 08/12 | 4,335 | 4,460 | 4,285 | 4,300 | -0.23% | 520,100 | - | +15.84% | - | - |
| 08/10 | 4,065 | 4,385 | 4,040 | 4,310 | +7.88% | 908,300 | - | +17.25% | - | - |
| 08/07 | 3,660 | 4,045 | 3,555 | 3,995 | +7.1% | 837,600 | - | +9.81% | - | - |
| 08/06 | 3,705 | 3,755 | 3,680 | 3,730 | +0.95% | 171,600 | - | +3.35% | - | - |
| 08/05 | 3,670 | 3,700 | 3,655 | 3,695 | +1.09% | 111,000 | - | +2.87% | - | - |
| 08/04 | 3,690 | 3,710 | 3,640 | 3,655 | -0.95% | 145,500 | - | +2.12% | - | - |
| 08/03 | 3,690 | 3,690 | 3,575 | 3,690 | -0.14% | 146,800 | - | +3.33% | - | - |
| 07/31 | 3,735 | 3,820 | 3,695 | 3,695 | -2.76% | 135,700 | - | +3.76% | - | - |
| 07/30 | 3,770 | 3,835 | 3,735 | 3,800 | +0.66% | 173,500 | - | +6.98% | - | - |
| 07/29 | 3,750 | 3,800 | 3,690 | 3,775 | +2.17% | 208,800 | - | +6.79% | - | - |
| 07/28 | 3,720 | 3,725 | 3,640 | 3,695 | -0.4% | 136,900 | - | +5% | - | - |
| 07/27 | 3,650 | 3,720 | 3,640 | 3,710 | +3.06% | 132,800 | - | +5.79% | - | - |
| 07/24 | 3,565 | 3,685 | 3,555 | 3,600 | +0.14% | 207,100 | - | +3.03% | - | - |
| 07/23 | 3,580 | 3,615 | 3,535 | 3,595 | -0.42% | 106,600 | - | +3.13% | - | - |
| 07/22 | 3,675 | 3,675 | 3,610 | 3,610 | -1.5% | 110,500 | - | +3.74% | - | - |
| 07/21 | 3,680 | 3,730 | 3,640 | 3,665 | -0.41% | 213,100 | - | +5.53% | - | - |
| 07/17 | 3,680 | 3,715 | 3,610 | 3,680 | +0.14% | 270,700 | - | +6.27% | - | - |
| 07/16 | 3,610 | 3,750 | 3,595 | 3,675 | +2.23% | 171,900 | - | +6.52% | - | - |
| 07/15 | 3,580 | 3,650 | 3,560 | 3,595 | -0.69% | 121,400 | - | +4.54% | - | - |
| 07/14 | 3,610 | 3,645 | 3,585 | 3,620 | +0.56% | 121,300 | - | +5.39% | - | - |
| 07/13 | 3,525 | 3,625 | 3,520 | 3,600 | +2.42% | 166,900 | - | +5.08% | - | - |
| 07/10 | 3,520 | 3,535 | 3,465 | 3,515 | +0.29% | 163,700 | - | +3.02% | - | - |
| 07/09 | 3,500 | 3,580 | 3,485 | 3,505 | -1.41% | 191,900 | - | +3.03% | - | - |
| 07/08 | 3,695 | 3,715 | 3,515 | 3,555 | +0.42% | 405,700 | - | +5.02% | - | - |
| 07/07 | 3,470 | 3,650 | 3,460 | 3,540 | +4.58% | 366,200 | - | +5.01% | - | - |
| 07/06 | 3,365 | 3,405 | 3,330 | 3,385 | +0.45% | 114,200 | - | +0.83% | - | - |
| 07/03 | 3,265 | 3,375 | 3,255 | 3,370 | +2.74% | 160,200 | - | +0.63% | - | - |
| 07/02 | 3,320 | 3,350 | 3,255 | 3,280 | -0.76% | 168,100 | - | -1.94% | - | - |
| 07/01 | 3,325 | 3,340 | 3,265 | 3,305 | -1.34% | 209,700 | - | -1.23% | - | - |
| 06/30 | 3,465 | 3,475 | 3,340 | 3,350 | -3.04% | 257,700 | - | +0.21% | - | - |
| 06/29 | 3,450 | 3,480 | 3,410 | 3,455 | +0.29% | 171,700 | - | +3.57% | - | - |
| 06/26 | 3,510 | 3,525 | 3,430 | 3,445 | -1.01% | 152,100 | - | +3.52% | - | - |
| 06/25 | 3,445 | 3,515 | 3,410 | 3,480 | +3.11% | 235,800 | - | +4.85% | - | - |
| 06/24 | 3,500 | 3,525 | 3,360 | 3,375 | +0.45% | 248,900 | - | +1.99% | - | - |
| 06/23 | 3,435 | 3,435 | 3,355 | 3,360 | -1.47% | 136,500 | - | +1.69% | - | - |
| 06/22 | 3,380 | 3,430 | 3,355 | 3,410 | +0.89% | 161,000 | - | +3.15% | - | - |
| 06/19 | 3,405 | 3,440 | 3,345 | 3,380 | -0.73% | 180,400 | - | +2.36% | - | - |
| 06/18 | 3,455 | 3,475 | 3,400 | 3,405 | -1.3% | 123,300 | - | +3.09% | - | - |
| 06/17 | 3,430 | 3,480 | 3,420 | 3,450 | +0.73% | 122,500 | - | +4.42% | - | - |
| 06/16 | 3,425 | 3,475 | 3,400 | 3,425 | +0.59% | 166,600 | - | +3.51% | - | - |
| 06/15 | 3,430 | 3,455 | 3,390 | 3,405 | +1.34% | 116,600 | - | +2.84% | - | - |
| 06/12 | 3,460 | 3,500 | 3,350 | 3,360 | -1.61% | 213,800 | - | +1.54% | - | - |
| 06/11 | 3,460 | 3,460 | 3,365 | 3,415 | -1.87% | 273,800 | - | +3.23% | - | - |
| 06/10 | 3,500 | 3,605 | 3,470 | 3,480 | +2.2% | 489,400 | - | +5.33% | - | - |
| 06/09 | 3,295 | 3,465 | 3,255 | 3,405 | +5.09% | 394,400 | - | +3.31% | - | - |
| 06/08 | 3,210 | 3,295 | 3,210 | 3,240 | -0.77% | 348,900 | - | -1.58% | - | - |
| 06/05 | 3,095 | 3,280 | 3,090 | 3,265 | +5.66% | 354,000 | - | -0.97% | - | - |
| 06/04 | 3,150 | 3,160 | 3,075 | 3,090 | -3.44% | 211,000 | - | -6.28% | - | - |
| 06/03 | 3,215 | 3,280 | 3,190 | 3,200 | +0.16% | 260,700 | - | -3.18% | - | - |
| 06/02 | 3,175 | 3,210 | 3,140 | 3,195 | +0.47% | 234,200 | - | -3.5% | - | - |
| 06/01 | 3,270 | 3,270 | 3,180 | 3,180 | -3.05% | 232,100 | - | -4.22% | - | - |
| 05/29 | 3,280 | 3,350 | 3,260 | 3,280 | -0.15% | 273,600 | - | -1.53% | - | - |
| 05/28 | 3,245 | 3,315 | 3,230 | 3,285 | +1.55% | 178,600 | - | -1.65% | - | - |
| 05/27 | 3,185 | 3,245 | 3,185 | 3,235 | +1.57% | 157,600 | - | -3.35% | - | - |
| 05/26 | 3,240 | 3,255 | 3,180 | 3,185 | -2% | 164,400 | - | -5.21% | - | - |
| 05/25 | 3,240 | 3,250 | 3,180 | 3,250 | +0.93% | 145,400 | - | -3.7% | - | - |
| 05/22 | 3,270 | 3,290 | 3,220 | 3,220 | -0.62% | 136,400 | - | -4.9% | - | - |
| 05/21 | 3,275 | 3,315 | 3,240 | 3,240 | -0.31% | 195,300 | - | -4.62% | - | - |
| 05/20 | 3,405 | 3,405 | 3,235 | 3,250 | -4.27% | 191,800 | - | -4.66% | - | - |
| 05/19 | 3,350 | 3,415 | 3,255 | 3,395 | +2.41% | 717,000 | - | -0.73% | - | - |
| 05/18 | 3,400 | 3,415 | 3,300 | 3,315 | -2.5% | 186,600 | - | -3.27% | - | - |
| 05/15 | 3,450 | 3,460 | 3,345 | 3,400 | -1.31% | 181,000 | - | -0.99% | - | - |
| 05/14 | 3,615 | 3,675 | 3,445 | 3,445 | -3.64% | 500,000 | - | +0.2% | - | - |
| 05/13 | 3,510 | 3,730 | 3,505 | 3,575 | +3.17% | 709,200 | - | +3.89% | - | - |
| 05/12 | 3,415 | 3,545 | 3,265 | 3,465 | +2.97% | 871,000 | - | +0.84% | - | - |
| 05/11 | 3,300 | 3,400 | 3,300 | 3,365 | +1.51% | 207,000 | - | -2.15% | - | - |
| 05/08 | 3,305 | 3,350 | 3,250 | 3,315 | 0% | 218,000 | - | -3.61% | - | - |
| 05/07 | 3,365 | 3,405 | 3,315 | 3,315 | +0.61% | 278,400 | - | -3.63% | - | - |
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 | 1,303 782 4/11 782 4/10 他2件 | 942 565 8/16 | 1,174,200 1,957,000 11/20 | - | - | +14.62% 10/15 | -13.39% 8/17 |
| 2009年 3月期 | 1,175 705 5/23 | 572 343 10/9 | 640,800 1,068,000 8/12 | - | - | +14.37% 3/24 | -27.67% 10/8 |
| 2010年 3月期 | 778 467 1/25 | 633 380 4/28 | 421,200 702,000 5/21 | - | - | +9.54% 12/8 | -8.55% 2/19 |
| 2011年 3月期 | 717 430 4/26 | 483 290 3/15 | 432,600 721,000 5/21 | 571億4313万 | 385億3839万 | +8.94% 12/29 | -20.93% 3/15 |
| 2012年 3月期 | 775 465 3/30 | 535 321 8/9 | 183,000 305,000 9/27 | 617億9431万 | 426億5801万 | +7.63% 6/30 | -8.66% 8/8 |
| 2013年 3月期 | 777 466 4/2 | 590 354 11/15 354 11/14 | 312,600 521,000 3/8 | 619億2720万 | 470億4341万 | +8.88% 3/15 | -12.05% 5/11 |
| 2014年 3月期 | 1,100 660 7/25 660 7/24 | 655 393 4/2 | 6,988,200 11,647,000 9/9 | 877億806万 | 522億2616万 | +28.16% 5/20 | -10.15% 9/6 |
| 2015年 3月期 | 1,120 672 3/23 | 872 523 10/17 | 801,600 1,336,000 3/23 | 893億289万 | 695億210万 | +11.46% 3/23 | -8.5% 10/17 |
| 2016年 3月期 | 1,098 659 5/15 | 752 451 2/12 | 427,200 712,000 5/11 | 875億7531万 | 599億3393万 | +7.6% 3/22 | -16.81% 2/12 |
| 2017年 3月期 | 1,020 612 3/21 | 757 454 7/8 | 479,400 799,000 2/10 | 813億2942万 | 603億3261万 | +8.97% 7/28 | -7.94% 6/17 |
| 2018年 3月期 | 1,193 3,580 11/8 | 885 531 4/17 | 976,500 325,500 11/8 | 951億5010万 | 705億6523万 | +16.04% 5/15 | -7.14% 2/6 |
| 2019年 3月期 | 1,410 4,230 5/15 | 691 2,074 12/25 | 1,558,800 519,600 4/19 | 1124億2596万 | 551億2327万 | +20.01% 5/11 | -18.27% 8/13 |
| 2020年 3月期 | 1,018 3,055 11/11 | 496 1,487 3/19 | 746,700 248,900 8/8 | 811億9653万 | 395億2184万 | +11.08% 8/14 | -29.32% 3/19 |
| 2021年 3月期 | 828 2,484 3/22 | 552 1,657 4/6 | 584,700 194,900 6/22 | 660億2035万 | 440億4014万 | +12.8% 5/27 | -12.74% 7/31 |
| 2022年 3月期 | 946 2,839 8/10 | 677 2,032 3/8 | 1,674,000 558,000 8/10 | 754億5563万 | 540億698万 | +10.57% 8/10 | -14.56% 11/29 |
| 2023年 3月期 | 1,253 3,760 3/10 | 672 2,016 4/13 2,016 4/12 | 2,669,400 889,800 3/10 | 999億3419万 | 535億8173万 | +22.85% 3/9 | -5.4% 10/21 |
| 2024年 3月期 | 2,173 6,520 3/26 | 1,005 3,015 4/6 | 2,117,100 705,700 8/9 | 1732億9014万 | 801億3340万 | +20.22% 4/12 | -10.16% 11/16 |
| 2025年 3月期 | 3,400 10,200 8/29 | 1,943 5,830 8/5 | 1,536,300 512,100 8/13 | 2710億9807万 | 1549億5115万 | +26.96% 8/22 | -22.69% 8/5 |
| 2026年 3月期 | 4,385 2/12 | 2,077 4/7 | 1,747,100 8/7 | 3496億3678万 | 1656億903万 | +25.42% 2/12 | -14.82% 3/23 |
| 最新 | 4,085 2026/9/30 | 246,600 | 3257億1636万 | +0.59% 4,061 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -11%（0.89倍）
- 1985/12/28 vs 1984/12/28
- 15%（1.15倍）
- 1986/12/27 vs 1985/12/28
- 54%（1.54倍）
- 1987/12/28 vs 1986/12/27
- 19%（1.19倍）
- 1988/12/28 vs 1987/12/28
- 17%（1.17倍）
- 1989/12/29 vs 1988/12/28
- 36%（1.36倍）
- 1990/12/28 vs 1989/12/29
- -27%（0.73倍）
- 1991/12/30 vs 1990/12/28
- -6%（0.94倍）
- 1992/12/30 vs 1991/12/30
- -30%（0.7倍）
- 1993/12/30 vs 1992/12/30
- -2%（0.98倍）
- 1994/12/30 vs 1993/12/30
- 20%（1.2倍）
- 1995/12/29 vs 1994/12/30
- -15%（0.85倍）
- 1996/12/30 vs 1995/12/29
- -2%（0.98倍）
- 1997/12/30 vs 1996/12/30
- -55%（0.45倍）
- 1998/12/30 vs 1997/12/30
- -13%（0.87倍）
- 1999/12/30 vs 1998/12/30
- -13%（0.87倍）
- 2000/12/29 vs 1999/12/30
- 6%（1.06倍）
- 2001/12/28 vs 2000/12/29
- 5%（1.05倍）
- 2002/12/30 vs 2001/12/28
- -17%（0.83倍）
- 2003/12/30 vs 2002/12/30
- 46%（1.46倍）
- 2004/12/30 vs 2003/12/30
- 11%（1.11倍）
- 2005/12/30 vs 2004/12/30
- 86%（1.86倍）
- 2006/12/29 vs 2005/12/30
- -10%（0.9倍）
- 2007/12/28 vs 2006/12/29
- -5%（0.95倍）
- 2008/12/30 vs 2007/12/28
- -40%（0.6倍）
- 2009/12/30 vs 2008/12/30
- 6%（1.06倍）
- 2010/12/30 vs 2009/12/30
- -8%（0.92倍）
- 2011/12/30 vs 2010/12/30
- -5%（0.95倍）
- 2012/12/28 vs 2011/12/30
- -2%（0.98倍）
- 2013/12/30 vs 2012/12/28
- 38%（1.38倍）
- 2014/12/30 vs 2013/12/30
- 10%（1.1倍）
- 2015/12/30 vs 2014/12/30
- -2%（0.98倍）
- 2016/12/30 vs 2015/12/30
- -2%（0.98倍）
- 2017/12/29 vs 2016/12/30
- 17%（1.17倍）
- 2018/12/28 vs 2017/12/29
- -30%（0.7倍）
- 2019/12/30 vs 2018/12/28
- 19%（1.19倍）
- 2020/12/30 vs 2019/12/30
- -27%（0.73倍）
- 2021/12/30 vs 2020/12/30
- 12%（1.12倍）
- 2022/12/30 vs 2021/12/30
- 25%（1.25倍）
- 2023/12/29 vs 2022/12/30
- 40%（1.4倍）
- 2024/12/30 vs 2023/12/29
- 128%（2.28倍）
- 2025/12/30 vs 2024/12/30
- 4%（1.04倍）
- 2026/09/30 vs 2025/12/30
- 32%（1.32倍）
- 過去安値
398円（2000/03/16） - 926%（10.26倍）
4,085円（9/30）
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。
