- 8897
- 2026/10/02
- 時価
- 590億円
- PER 予
- 7.15倍
- 2010年以降
- 0.92-21.34倍
（2010-2026年） - PBR
- 0.69倍
- 2010年以降
- 0.24-2.82倍
（2010-2026年） - 配当 予
- 5.37%
- ROE 予
- 9.68%
- ROA 予
- 1.95%
- 資料
- Link
- CSV,JSON
MIRARTH HD（8897）の株価チャート
株価
10/2
- 前日 (10/1)
- 438
- 始値
- 436
- 高値
- 436
- 安値
- 426
- 終値 -2.28%
- 428
- 出来高 +9.24%
- 561,400
乖離率
- 株価（5日）
移動平均値 - -2.51%
439 - 株価（25日）
移動平均値 - -5.1%
451 - 出来高（5日）
移動平均値 - -54%
1,220,560
2026/05/11～2026/10/02
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 | ||||||||||
| 10/02 | 436 | 436 | 426 | 428 | -2.28% | 561,400 | - | -5.1% | - | - |
| 10/01 | 442 | 442 | 434 | 438 | -0.9% | 513,900 | - | -3.1% | - | - |
| 09/30 | 435 | 444 | 435 | 442 | +1.14% | 599,900 | - | -2.43% | - | - |
| 09/29 | 438 | 442 | 434 | 437 | -3.1% | 2,053,500 | - | -3.53% | - | - |
| 09/28 | 452 | 454 | 449 | 451 | -0.22% | 2,374,100 | - | -0.66% | - | - |
| 09/25 | 451 | 454 | 450 | 452 | +0.44% | 598,200 | - | -0.44% | - | - |
| 09/24 | 453 | 455 | 450 | 450 | -1.1% | 797,900 | - | -0.88% | - | - |
| 09/18 | 459 | 460 | 453 | 455 | -1.09% | 687,400 | - | 0% | - | - |
| 09/17 | 453 | 460 | 453 | 460 | +2.22% | 588,500 | - | +1.1% | - | - |
| 09/16 | 451 | 453 | 449 | 450 | 0% | 427,100 | - | -1.1% | - | - |
| 09/15 | 448 | 452 | 446 | 450 | +1.12% | 567,000 | - | -0.88% | - | - |
| 09/14 | 439 | 446 | 439 | 445 | +1.6% | 492,500 | - | -1.98% | - | - |
| 09/11 | 438 | 442 | 437 | 438 | -0.9% | 652,500 | - | -3.31% | - | - |
| 09/10 | 442 | 445 | 439 | 442 | 0% | 491,100 | - | -2% | - | - |
| 09/09 | 442 | 445 | 440 | 442 | -0.45% | 425,200 | - | -1.78% | - | - |
| 09/08 | 449 | 452 | 444 | 444 | -1.11% | 732,900 | - | -0.89% | - | - |
| 09/07 | 452 | 455 | 449 | 449 | -1.32% | 733,900 | - | +0.45% | - | - |
| 09/04 | 454 | 455 | 450 | 455 | -0.22% | 637,800 | - | +2.25% | - | - |
| 09/03 | 458 | 461 | 453 | 456 | -0.44% | 908,800 | - | +2.93% | - | - |
| 09/02 | 464 | 466 | 458 | 458 | -2.14% | 961,000 | - | +3.62% | - | - |
| 09/01 | 464 | 472 | 464 | 468 | +0.65% | 1,182,200 | - | +6.36% | - | - |
| 08/31 | 462 | 469 | 459 | 465 | +0.65% | 1,464,800 | - | +6.16% | - | - |
| 08/28 | 466 | 467 | 461 | 462 | -0.43% | 1,758,400 | - | +5.96% | - | - |
| 08/27 | 461 | 467 | 461 | 464 | -0.43% | 1,345,600 | - | +6.91% | - | - |
| 08/26 | 464 | 466 | 462 | 466 | +0.87% | 917,500 | - | +7.87% | - | - |
| 08/25 | 457 | 462 | 456 | 462 | +1.09% | 914,400 | - | +7.44% | - | - |
| 08/24 | 462 | 462 | 454 | 457 | 0% | 1,042,200 | - | +6.78% | - | - |
| 08/21 | 458 | 463 | 457 | 457 | -0.44% | 789,400 | - | +7.28% | - | - |
| 08/20 | 457 | 460 | 452 | 459 | +1.32% | 1,063,200 | - | +8% | - | - |
| 08/19 | 454 | 455 | 445 | 453 | 0% | 1,235,500 | - | +7.09% | - | - |
| 08/18 | 458 | 458 | 453 | 453 | -1.31% | 1,139,200 | - | +7.6% | - | - |
| 08/17 | 458 | 462 | 455 | 459 | 0% | 1,806,800 | - | +9.29% | - | - |
| 08/14 | 452 | 459 | 452 | 459 | +1.55% | 1,617,200 | - | +9.81% | - | - |
| 08/13 | 445 | 454 | 442 | 452 | +2.26% | 2,512,800 | - | +8.65% | - | - |
| 08/12 | 447 | 448 | 440 | 442 | -0.23% | 1,400,400 | - | +6.76% | - | - |
| 08/10 | 430 | 452 | 428 | 443 | +7.79% | 4,584,100 | - | +7.26% | - | - |
| 08/07 | 410 | 412 | 408 | 411 | +1.48% | 525,900 | - | 0% | - | - |
| 08/06 | 407 | 414 | 404 | 405 | +0.75% | 1,037,000 | - | -1.46% | - | - |
| 08/05 | 405 | 406 | 402 | 402 | -0.25% | 511,300 | - | -2.19% | - | - |
| 08/04 | 404 | 406 | 403 | 403 | -0.25% | 526,100 | - | -1.95% | - | - |
| 08/03 | 410 | 411 | 403 | 404 | -1.7% | 729,900 | - | -1.7% | - | - |
| 07/31 | 414 | 415 | 411 | 411 | -0.96% | 380,100 | - | 0% | - | - |
| 07/30 | 417 | 418 | 411 | 415 | -0.95% | 460,200 | - | +1.22% | - | - |
| 07/29 | 413 | 420 | 411 | 419 | +1.7% | 485,600 | - | +2.2% | - | - |
| 07/28 | 416 | 417 | 411 | 412 | -0.96% | 437,600 | - | +0.73% | - | - |
| 07/27 | 412 | 418 | 411 | 416 | +1.46% | 412,400 | - | +1.71% | - | - |
| 07/24 | 410 | 412 | 408 | 410 | -0.24% | 477,300 | - | +0.24% | - | - |
| 07/23 | 415 | 416 | 410 | 411 | -1.44% | 388,700 | - | +0.74% | - | - |
| 07/22 | 415 | 417 | 414 | 417 | +0.48% | 330,700 | - | +2.21% | - | - |
| 07/21 | 415 | 418 | 414 | 415 | +0.97% | 366,600 | - | +1.72% | - | - |
| 07/17 | 417 | 419 | 411 | 411 | -0.96% | 588,100 | - | +0.74% | - | - |
| 07/16 | 419 | 421 | 415 | 415 | -0.95% | 310,000 | - | +1.72% | - | - |
| 07/15 | 416 | 419 | 415 | 419 | +0.96% | 262,000 | - | +2.95% | - | - |
| 07/14 | 416 | 419 | 415 | 415 | +0.24% | 322,200 | - | +1.97% | - | - |
| 07/13 | 414 | 417 | 412 | 414 | +0.73% | 497,200 | - | +1.72% | - | - |
| 07/10 | 411 | 413 | 409 | 411 | +0.24% | 348,300 | - | +0.98% | - | - |
| 07/09 | 409 | 412 | 406 | 410 | +0.24% | 286,700 | - | +0.74% | - | - |
| 07/08 | 411 | 412 | 409 | 409 | -0.49% | 326,400 | - | +0.49% | - | - |
| 07/07 | 410 | 411 | 408 | 411 | +0.74% | 287,000 | - | +0.98% | - | - |
| 07/06 | 407 | 409 | 405 | 408 | +0.99% | 610,600 | - | +0.25% | - | - |
| 07/03 | 406 | 408 | 403 | 404 | -0.49% | 444,100 | - | -0.74% | - | - |
| 07/02 | 403 | 406 | 402 | 406 | +1.5% | 446,800 | - | -0.25% | - | - |
| 07/01 | 401 | 403 | 399 | 400 | -0.25% | 406,400 | - | -1.96% | - | - |
| 06/30 | 407 | 407 | 400 | 401 | -1.72% | 640,300 | - | -1.96% | - | - |
| 06/29 | 403 | 409 | 402 | 408 | +1.75% | 723,000 | - | -0.24% | - | - |
| 06/26 | 403 | 406 | 399 | 401 | -0.74% | 465,800 | - | -2.2% | - | - |
| 06/25 | 402 | 405 | 400 | 404 | +1% | 562,000 | - | -1.7% | - | - |
| 06/24 | 402 | 404 | 399 | 400 | -0.25% | 450,100 | - | -2.68% | - | - |
| 06/23 | 409 | 410 | 400 | 401 | -1.72% | 913,300 | - | -2.67% | - | - |
| 06/22 | 405 | 408 | 403 | 408 | +0.99% | 689,300 | - | -1.21% | - | - |
| 06/19 | 403 | 405 | 400 | 404 | 0% | 771,700 | - | -2.18% | - | - |
| 06/18 | 406 | 407 | 402 | 404 | 0% | 768,300 | - | -2.18% | - | - |
| 06/17 | 410 | 411 | 404 | 404 | -0.98% | 669,100 | - | -2.18% | - | - |
| 06/16 | 409 | 412 | 406 | 408 | -0.97% | 562,400 | - | -0.97% | - | - |
| 06/15 | 413 | 414 | 408 | 412 | +0.24% | 606,800 | - | 0% | - | - |
| 06/12 | 410 | 413 | 406 | 411 | +0.49% | 899,700 | - | -0.24% | - | - |
| 06/11 | 418 | 419 | 406 | 409 | -1.68% | 1,442,000 | - | -0.49% | - | - |
| 06/10 | 412 | 417 | 410 | 416 | +1.46% | 777,900 | - | +1.22% | - | - |
| 06/09 | 410 | 413 | 405 | 410 | +0.24% | 771,500 | - | 0% | - | - |
| 06/08 | 408 | 410 | 405 | 409 | -0.24% | 748,200 | - | -0.24% | - | - |
| 06/05 | 410 | 414 | 408 | 410 | +1.23% | 619,700 | - | +0.24% | - | - |
| 06/04 | 412 | 412 | 404 | 405 | -1.7% | 630,100 | - | -0.98% | - | - |
| 06/03 | 414 | 416 | 410 | 412 | 0% | 482,700 | - | +0.73% | - | - |
| 06/02 | 412 | 414 | 406 | 412 | -0.96% | 711,400 | - | +0.98% | - | - |
| 06/01 | 418 | 418 | 411 | 416 | +0.48% | 1,016,600 | - | +1.96% | - | - |
| 05/29 | 416 | 421 | 414 | 414 | -0.96% | 465,700 | - | +1.47% | - | - |
| 05/28 | 419 | 419 | 415 | 418 | -0.48% | 516,900 | - | +2.45% | - | - |
| 05/27 | 414 | 420 | 414 | 420 | +1.2% | 502,600 | - | +2.94% | - | - |
| 05/26 | 418 | 422 | 414 | 415 | -0.95% | 700,900 | - | +1.72% | - | - |
| 05/25 | 422 | 422 | 415 | 419 | -0.71% | 800,500 | - | +2.44% | - | - |
| 05/22 | 423 | 423 | 415 | 422 | +0.24% | 801,200 | - | +3.18% | - | - |
| 05/21 | 417 | 424 | 415 | 421 | +1.94% | 697,500 | - | +2.93% | - | - |
| 05/20 | 427 | 429 | 411 | 413 | -4.18% | 1,003,200 | - | +0.98% | - | - |
| 05/19 | 424 | 437 | 424 | 431 | +2.62% | 2,324,400 | - | +5.12% | - | - |
| 05/18 | 410 | 424 | 410 | 420 | +6.6% | 2,362,900 | - | +2.44% | - | - |
| 05/15 | 398 | 398 | 393 | 394 | -1.01% | 769,900 | - | -3.9% | - | - |
| 05/14 | 395 | 398 | 394 | 398 | +0.51% | 442,100 | - | -3.16% | - | - |
| 05/13 | 396 | 400 | 395 | 396 | -0.5% | 490,500 | - | -3.88% | - | - |
| 05/12 | 404 | 405 | 397 | 398 | -1.73% | 335,900 | - | -3.63% | - | - |
| 05/11 | 399 | 406 | 398 | 405 | +1% | 532,100 | - | -2.17% | - | - |
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 | |
| 2007年 3月期 | 425 2,069 9/4 | 311 1,513 11/24 | 1,039,585 213,432 3/23 | - | - | +12.38% 12/13 | -11.81% 11/13 |
| 2008年 3月期 | 347 1,690 4/2 | 107 519 1/23 | 2,029,575 416,682 2/13 | - | - | +15.12% 2/18 | -25.3% 1/22 |
| 2009年 3月期 | 143 698 5/12 | 28 135 12/5 | 38,827,874 7,971,560 8/26 | - | - | +36.43% 12/16 | -37.77% 8/14 |
| 2010年 3月期 | 149 726 10/26 | 30 148 4/30 146 4/28 | 46,949,086 9,638,886 8/12 | - | - | +69.15% 8/14 | -17.04% 7/13 |
| 2011年 3月期 | 187 748 1/4 | 77 304 5/25 | 13,024,800 3,256,200 6/28 | 128億5907万 | 52億7893万 | +17.66% 12/24 | -36.5% 3/15 |
| 2012年 3月期 | 195 779 3/30 | 78 313 10/4 | 5,717,600 1,429,400 3/5 | 133億9200万 | 53億8087万 | +31.32% 3/9 | -17.18% 10/4 |
| 2013年 3月期 | 387 1,548 3/28 | 132 528 6/5 | 4,750,800 1,187,700 10/4 | 266億1210万 | 90億7699万 | +29.63% 4/8 | -19.29% 5/16 |
| 2014年 3月期 | 625 2,500 5/14 | 290 3/17 2/5 | 9,196,000 2,299,000 5/14 | 429億7820万 | 382億8000万 | +19.69% 5/14 | -25.13% 6/6 |
| 2015年 3月期 | 703 3/24 | 277 5/1 | 7,782,900 2/25 | 899億8400万 | 360億1000万 | +26% 11/11 | -12.04% 8/8 |
| 2016年 3月期 | 832 5/26 | 451 8/25 | 4,003,000 1/26 | 1064億9600万 | 577億2800万 | +14.1% 10/2 | -23.03% 8/25 |
| 2017年 3月期 | 958 7/20 | 494 3/31 | 4,626,100 3/21 | 1207億800万 | 622億4400万 | +19.78% 7/19 | -16.34% 2/7 |
| 2018年 3月期 | 566 5/9 | 437 2/9 | 4,594,200 5/16 | 701億8400万 | 541億8800万 | +7.51% 4/24 | -11.22% 2/14 |
| 2019年 3月期 | 482 4/24 | 269 12/25 | 6,726,300 4/24 | 597億6800万 | 333億5600万 | +11.18% 1/25 | -15.79% 12/25 |
| 2020年 3月期 | 525 12/9 | 306 3/17 | 2,209,700 10/29 | 635億2500万 | 370億2600万 | +12.48% 11/6 | -29.35% 3/13 |
| 2021年 3月期 | 408 3/17 3/16 他2件 | 290 10/30 | 1,576,000 2/1 | 493億6800万 | 350億9000万 | +13.27% 3/15 | -10.13% 6/15 |
| 2022年 3月期 | 378 4/12 | 261 11/29 | 3,905,800 11/30 | 457億3800万 | 315億8100万 | +6.28% 1/12 | -10.12% 11/29 |
| 2023年 3月期 | 404 10/28 9/21 | 280 5/13 | 1,480,800 2/7 | 488億8400万 | 338億8000万 | +11.32% 6/8 | -5.19% 2/8 |
| 2024年 3月期 | 520 3/27 | 370 4/6 | 1,717,800 1/30 | 629億2000万 | 447億7000万 | +9.82% 5/22 | -8.79% 10/4 |
| 2025年 3月期 | 595 5/20 | 421 8/5 | 15,593,000 6/5 | 719億9500万 | 590億6630万 | +16.65% 5/17 | -19.5% 8/5 |
| 2026年 3月期 | 517 5/12 | 365 11/11 | 5,667,900 5/13 | 725億3510万 | 512億950万 | +6.19% 2/16 | -15.68% 5/26 |
| 最新 | 428 2026/10/2 | 561,400 | 590億3832万 | -5.1% 451 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 47%（1.47倍）
- 2005/12/30 vs 2004/12/30
- 134%（2.34倍）
- 2006/12/29 vs 2005/12/30
- -8%（0.92倍）
- 2007/12/28 vs 2006/12/29
- -60%（0.4倍）
- 2008/12/30 vs 2007/12/28
- -66%（0.34倍）
- 2009/12/30 vs 2008/12/30
- 139%（2.39倍）
- 2010/12/30 vs 2009/12/30
- 52%（1.52倍）
- 2011/12/30 vs 2010/12/30
- -38%（0.62倍）
- 2012/12/28 vs 2011/12/30
- 106%（2.06倍）
- 2013/12/30 vs 2012/12/28
- 53%（1.53倍）
- 2014/12/30 vs 2013/12/30
- 47%（1.47倍）
- 2015/12/30 vs 2014/12/30
- 29%（1.29倍）
- 2016/12/30 vs 2015/12/30
- 1%（1.01倍）
- 2017/12/29 vs 2016/12/30
- -27%（0.73倍）
- 2018/12/28 vs 2017/12/29
- -39%（0.61倍）
- 2019/12/30 vs 2018/12/28
- 68%（1.68倍）
- 2020/12/30 vs 2019/12/30
- -39%（0.61倍）
- 2021/12/30 vs 2020/12/30
- -6%（0.94倍）
- 2022/12/30 vs 2021/12/30
- 28%（1.28倍）
- 2023/12/29 vs 2022/12/30
- 25%（1.25倍）
- 2024/12/30 vs 2023/12/29
- 11%（1.11倍）
- 2025/12/30 vs 2024/12/30
- -25%（0.75倍）
- 2026/10/02 vs 2025/12/30
- 11%（1.11倍）
- 過去安値
28円（2008/12/05） - 1444%（15.44倍）
428円（10/2）
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。
