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
09/28	2,515	2,556	2,500	2,501	-0.52%	72,700	-	+3.95%	-	-
09/25	2,508	2,545	2,459	2,514	+1.62%	66,400	-	+5.1%	-	-
09/24	2,454	2,498	2,405	2,474	+0.08%	100,400	-	+4.08%	-	-
09/18	2,588	2,624	2,472	2,472	-4.48%	165,500	-	+4.7%	-	-
09/17	2,653	2,677	2,570	2,588	-2.16%	38,000	-	+10.41%	-	-
09/16	2,609	2,720	2,606	2,645	+2.56%	62,500	-	+13.76%	-	-
09/15	2,602	2,608	2,561	2,579	-0.39%	34,400	-	+12.03%	-	-
09/14	2,537	2,616	2,508	2,589	+3.27%	48,900	-	+13.45%	-	-
09/11	2,388	2,508	2,385	2,507	+3.55%	70,500	-	+10.78%	-	-
09/10	2,384	2,469	2,384	2,421	-0.53%	47,600	-	+7.84%	-	-
09/09	2,437	2,472	2,413	2,434	+0.45%	38,200	-	+9.15%	-	-
09/08	2,438	2,456	2,416	2,423	-1.3%	33,500	-	+9.39%	-	-
09/07	2,408	2,478	2,408	2,455	+1.45%	37,600	-	+11.39%	-	-
09/04	2,414	2,444	2,392	2,420	-0.17%	40,300	-	+10.45%	-	-
09/03	2,410	2,459	2,369	2,424	+1%	49,000	-	+11.19%	-	-
09/02	2,425	2,431	2,376	2,400	-1.03%	71,000	-	+10.7%	-	-
09/01	2,329	2,469	2,329	2,425	+3.02%	129,800	-	+12.53%	-	-
08/31	2,226	2,354	2,226	2,354	+3.98%	192,400	-	+9.95%	-	-
08/28	2,248	2,288	2,228	2,264	+1.57%	82,000	-	+6.29%	-	-
08/27	2,238	2,285	2,209	2,229	-1.37%	70,900	-	+5.09%	-	-
08/26	2,224	2,263	2,224	2,260	+1.62%	27,600	-	+6.86%	-	-
08/25	2,237	2,240	2,204	2,224	+1%	40,500	-	+5.45%	-	-
08/24	2,184	2,228	2,169	2,202	+0.64%	37,500	-	+4.71%	-	-
08/21	2,148	2,203	2,148	2,188	+1.44%	52,200	-	+4.24%	-	-
08/20	2,132	2,180	2,123	2,157	+0.14%	56,500	-	+2.91%	-	-
08/19	2,136	2,158	2,117	2,154	+0.84%	54,100	-	+2.91%	-	-
08/18	2,073	2,138	2,069	2,136	+3.34%	60,200	-	+2.3%	-	-
08/17	2,057	2,105	2,055	2,067	0%	57,000	-	-1.01%	-	-
08/14	2,080	2,098	2,035	2,067	-1.62%	57,500	-	-1.24%	-	-
08/13	2,080	2,114	2,066	2,101	+1.01%	45,800	-	+0.05%	-	-
08/12	2,068	2,102	2,067	2,080	+0.63%	41,400	-	-1.05%	-	-
08/10	2,206	2,206	2,013	2,067	-1.85%	106,100	-	-1.71%	-	-
08/07	2,076	2,141	2,076	2,106	+2.08%	59,000	-	+0.24%	-	-
08/06	2,051	2,075	2,032	2,063	+0.44%	31,300	-	-1.57%	-	-
08/05	2,063	2,092	2,054	2,054	-0.44%	28,100	-	-1.82%	-	-
08/04	2,130	2,131	2,063	2,063	-4.14%	45,100	-	-1.2%	-	-
08/03	2,100	2,155	2,075	2,152	+1.7%	44,000	-	+3.26%	-	-
07/31	2,114	2,145	2,107	2,116	-1.12%	42,100	-	+1.98%	-	-
07/30	2,142	2,150	2,100	2,140	-0.14%	49,100	-	+3.58%	-	-
07/29	2,092	2,154	2,066	2,143	+3.53%	51,500	-	+4.13%	-	-
07/28	2,097	2,097	2,055	2,070	-0.34%	33,100	-	+1.07%	-	-
07/27	2,079	2,088	2,061	2,077	+0.63%	43,900	-	+1.86%	-	-
07/24	2,050	2,077	2,027	2,064	+0.88%	26,000	-	+1.67%	-	-
07/23	2,081	2,089	2,035	2,046	-1.78%	32,000	-	+1.19%	-	-
07/22	2,080	2,097	2,031	2,083	-0.48%	36,700	-	+3.37%	-	-
07/21	2,092	2,122	2,085	2,093	+0.05%	48,200	-	+4.34%	-	-
07/17	2,096	2,152	2,081	2,092	-0.19%	32,000	-	+4.76%	-	-
07/16	2,126	2,138	2,093	2,096	-0.9%	26,000	-	+5.49%	-	-
07/15	2,067	2,125	2,067	2,115	+1.59%	40,000	-	+6.98%	-	-
07/14	2,049	2,106	2,043	2,082	+2.92%	41,800	-	+5.95%	-	-
07/13	2,138	2,145	2,023	2,023	-5.42%	58,000	-	+3.58%	-	-
07/10	2,205	2,218	2,137	2,139	-2.99%	50,500	-	+10.03%	-	-
07/09	2,258	2,260	2,191	2,205	-1.34%	55,200	-	+14.19%	-	-
07/08	2,144	2,283	2,144	2,235	+4.34%	138,900	-	+16.83%	-	-
07/07	2,067	2,142	2,067	2,142	+1.9%	62,200	-	+13.03%	-	-
07/06	2,019	2,113	2,019	2,102	+4.16%	86,000	-	+11.87%	-	-
07/03	1,991	2,029	1,990	2,018	+1.56%	57,500	-	+8.26%	-	-
07/02	1,988	1,999	1,971	1,987	+1.53%	57,700	-	+7.23%	-	-
07/01	1,951	1,974	1,923	1,957	-0.05%	50,400	-	+6.07%	-	-
06/30	1,958	1,974	1,947	1,958	0%	59,400	-	+6.53%	-	-
06/29	1,949	1,995	1,949	1,958	+1.14%	60,300	-	+6.94%	-	-
06/26	1,902	1,944	1,888	1,936	+1.89%	59,500	-	+6.26%	-	-
06/25	1,890	1,943	1,890	1,900	-1.14%	42,200	-	+4.57%	-	-
06/24	1,915	1,932	1,899	1,922	+1.69%	52,100	-	+5.9%	-	-
06/23	1,855	1,897	1,855	1,890	+1.29%	52,500	-	+4.3%	-	-
06/22	1,850	1,882	1,833	1,866	+1.25%	59,600	-	+2.98%	-	-
06/19	1,852	1,885	1,831	1,843	-0.49%	82,200	-	+1.82%	-	-
06/18	1,856	1,910	1,850	1,852	-1.33%	80,100	-	+2.26%	-	-
06/17	1,870	1,899	1,870	1,877	+0.81%	48,700	-	+3.64%	-	-
06/16	1,865	1,865	1,838	1,862	-0.16%	40,300	-	+2.99%	-	-
06/15	1,886	1,908	1,864	1,865	+1.03%	56,300	-	+3.5%	-	-
06/12	1,802	1,852	1,779	1,846	+0.27%	72,400	-	+2.67%	-	-
06/11	1,829	1,846	1,801	1,841	+1.49%	50,400	-	+2.05%	-	-
06/10	1,787	1,828	1,785	1,814	+1.51%	49,400	-	+0.17%	-	-
06/09	1,820	1,849	1,787	1,787	-1.11%	68,400	-	-1.76%	-	-
06/08	1,802	1,836	1,788	1,807	+0.22%	57,000	-	-1.09%	-	-
06/05	1,784	1,819	1,750	1,803	+2.27%	41,000	-	-1.8%	-	-
06/04	1,756	1,797	1,748	1,763	-0.62%	49,400	-	-4.39%	-	-
06/03	1,737	1,777	1,724	1,774	+1.78%	40,800	-	-4.31%	-	-
06/02	1,722	1,756	1,695	1,743	+1.22%	52,100	-	-6.59%	-	-
06/01	1,760	1,760	1,700	1,722	-2.16%	77,900	-	-8.4%	-	-
05/29	1,768	1,805	1,760	1,760	-1.46%	50,900	-	-7.12%	-	-
05/28	1,781	1,795	1,750	1,786	+0.28%	47,700	-	-6.44%	-	-
05/27	1,768	1,784	1,750	1,781	+0.74%	50,600	-	-7.48%	-	-
05/26	1,727	1,791	1,727	1,768	+1.32%	63,400	-	-8.96%	-	-
05/25	1,800	1,802	1,728	1,745	-3.43%	67,700	-	-11.01%	-	-
05/22	1,860	1,860	1,776	1,807	-2.64%	62,800	-	-8.78%	-	-
05/21	1,854	1,895	1,850	1,856	+0.32%	50,500	-	-7.15%	-	-
05/20	1,882	1,916	1,825	1,850	-1.18%	78,400	-	-8.19%	-	-
05/19	1,865	1,888	1,857	1,872	+2.02%	88,300	-	-8.01%	-	-
05/18	1,870	1,899	1,812	1,835	-1.87%	81,600	-	-10.75%	-	-
05/15	1,820	1,870	1,816	1,870	+1.96%	95,100	-	-10.14%	-	-
05/14	1,798	1,869	1,798	1,834	+2%	139,800	-	-12.87%	-	-
05/13	1,739	1,803	1,739	1,798	+4.47%	144,600	-	-15.59%	-	-
05/12	1,772	1,780	1,720	1,721	-2.71%	62,500	-	-20.21%	-	-
05/11	1,891	1,940	1,752	1,769	-11.19%	154,700	-	-19.08%	-	-
05/08	2,005	2,020	1,968	1,992	-0.9%	72,400	-	-9.91%	-	-
05/07	2,023	2,042	2,002	2,010	-0.1%	49,800	-	-9.78%	-	-
05/01	2,008	2,020	1,987	2,012	+0.85%	51,200	-	-10.3%	-	-
04/30	2,008	2,017	1,962	1,995	-2.11%	82,200	-	-11.61%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 3月期	696 1/21	502 6/23	99,500 6/23	-	-	472億1915万 3/31
2011年 3月期	697 4/26	361 3/16	121,500 3/25	474億9170万	245億9756万	359億836万 3/31
2012年 3月期	593 4/26	410 8/9	919,900 4/26	404億542万	279億3629万	361億8091万 3/30
2013年 3月期	607 9/27	423 11/15	195,500 11/15	413億5934万	288億2208万	335億9169万 3/29
2014年 3月期	620 1/20	446 6/7	569,700 11/7	422億4513万	303億8923万	373億8445万 3/31
2015年 3月期	623 6/19	494 10/17	437,200 9/19	424億4954万	336億5983万	356億4845万 3/31
2016年 3月期	682 7/24	502 2/12	97,100 8/10	464億6964万	342億492万	353億5673万 3/31
2017年 3月期	778 2/27	479 6/24	218,500 10/18	530億1082万	326億3777万	430億8764万 3/31
2018年 3月期	920 1/9	662 4/20	555,400 9/15	626億8632万	451億689万	498億506万 3/30
2019年 3月期	954 3/18	633 12/11	226,100 3/18	650億299万	431億3091万	524億651万 3/29
2020年 3月期	1,534 11/8	733 6/3	683,300 11/26	956億1788万	456億8964万	703億9689万 3/31
2021年 3月期	1,542 1/12	1,014 4/3	137,400 8/11	961億1654万	632億504万	830億8296万 3/31
2022年 3月期	1,510 9/27	995 1/27	125,000 1/21	941億2190万	620億2072万	620億6944万 3/31
2023年 3月期	1,415 3/9 2/16	845 6/20	864,200 12/19	850億9017万	512億3620万	768億9511万 3/31
2024年 3月期	1,724 1/15	1,216 10/4	470,100 4/24	1036億7170万	731億2343万	843億5079万 3/29
2025年 3月期	2,028 3/6	1,180 5/23	218,000 5/31	1219億5256万	709億5859万	1010億7630万 3/31
2026年 3月期	2,540 8/12	1,503 4/7	324,700 6/20	1449億3550万	857億6301万	1307億6510万 3/31
最新	2,501 2026/9/28		72,700	1427億1011万

ミツウロコグループ HD（8131）の時価総額の推移

2026/04/30～2026/09/28

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート