マイクロ波化学（9227）の株価チャート
株価
5/29
- 前日 (5/28)
- 1,120
- 始値
- 1,103
- 高値
- 1,103
- 安値
- 1,025
- 終値 -7.95%
- 1,031
- 出来高 -59.34%
- 805,900
乖離率
- 株価（5日）
移動平均値 - -7.45%
1,114 - 株価（25日）
移動平均値 - +4.25%
989 - 出来高（5日）
移動平均値 - -74.48%
3,158,440
2025/12/26～2026/05/29
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 | ||||||||||
| 05/29 | 1,103 | 1,103 | 1,025 | 1,031 | -7.95% | 805,900 | 163億9032万 | +4.25% | - | 60.87 |
| 05/28 | 1,149 | 1,268 | 1,087 | 1,120 | -7.36% | 1,982,000 | 178億520万 | +12.45% | - | 66.13 |
| 05/27 | 1,179 | 1,415 | 1,133 | 1,209 | +8.43% | 9,484,400 | 192億2007万 | +21.75% | - | 71.38 |
| 05/26 | 1,143 | 1,169 | 1,030 | 1,115 | +2.01% | 3,431,700 | 177億2571万 | +12.97% | - | 65.83 |
| 05/25 | 1,093 | 1,093 | 1,093 | 1,093 | +15.91% | 88,200 | 173億7596万 | +11.19% | - | 64.54 |
| 05/22 | 943 | 943 | 943 | 943 | +18.92% | 63,400 | 149億9134万 | -3.68% | - | 55.68 |
| 05/21 | 776 | 806 | 767 | 793 | +2.99% | 225,200 | 126億671万 | -19.16% | - | 46.82 |
| 05/20 | 800 | 801 | 750 | 770 | -3.63% | 284,600 | 122億4107万 | -22.06% | - | 45.46 |
| 05/19 | 828 | 857 | 797 | 799 | -1.72% | 305,200 | 127億210万 | -19.78% | - | 47.18 |
| 05/18 | 833 | 840 | 797 | 813 | -1.09% | 231,200 | 129億2466万 | -19.02% | - | 48 |
| 05/15 | 836 | 855 | 809 | 822 | +1.99% | 356,600 | 130億6774万 | -18.45% | - | 48.53 |
| 05/14 | 845 | 854 | 791 | 806 | -5.62% | 590,800 | 128億1338万 | -20.43% | - | 47.59 |
| 05/13 | 842 | 876 | 840 | 854 | -11.23% | 485,500 | 135億7646万 | -16.19% | - | 50.42 |
| 05/12 | 982 | 1,007 | 960 | 962 | -1.84% | 198,900 | 152億9339万 | -6.05% | - | 56.8 |
| 05/11 | 1,012 | 1,015 | 980 | 980 | -3.45% | 226,800 | 155億7955万 | -4.48% | - | 57.86 |
| 05/08 | 1,003 | 1,019 | 987 | 1,015 | +0.89% | 170,900 | 161億3596万 | -0.98% | - | 59.93 |
| 05/07 | 1,042 | 1,047 | 1,004 | 1,006 | -2.04% | 183,500 | 159億9288万 | -1.66% | - | 59.4 |
| 05/01 | 1,025 | 1,044 | 1,018 | 1,027 | +0.29% | 159,400 | 163億2673万 | +0.49% | - | 60.64 |
| 04/30 | 1,042 | 1,084 | 1,018 | 1,024 | -1.54% | 342,000 | 162億7904万 | +0.39% | - | 60.46 |
| 04/28 | 1,094 | 1,125 | 1,030 | 1,040 | +0.58% | 350,400 | 165億3340万 | +2.06% | - | 61.41 |
| 04/27 | 1,070 | 1,072 | 1,030 | 1,034 | -2.73% | 216,200 | 164億3801万 | +1.57% | - | 61.05 |
| 04/24 | 1,100 | 1,121 | 1,062 | 1,063 | -2.92% | 250,100 | 168億9904万 | +4.63% | - | 62.76 |
| 04/23 | 1,163 | 1,165 | 1,082 | 1,095 | -3.35% | 363,200 | 174億776万 | +7.78% | - | 64.65 |
| 04/22 | 1,138 | 1,180 | 1,125 | 1,133 | -4.06% | 515,300 | 180億1186万 | +11.3% | - | 66.9 |
| 04/21 | 1,300 | 1,315 | 1,166 | 1,181 | -1.25% | 1,492,800 | 187億7494万 | +16.7% | - | 69.73 |
| 04/20 | 1,108 | 1,244 | 1,098 | 1,196 | +12.72% | 2,568,000 | 190億1341万 | +18.89% | - | 70.62 |
| 04/17 | 1,033 | 1,064 | 1,019 | 1,061 | +1.73% | 297,900 | 168億6724万 | +6.31% | - | 62.65 |
| 04/16 | 1,040 | 1,078 | 1,028 | 1,043 | +2.56% | 326,300 | 165億8109万 | +4.82% | - | 61.58 |
| 04/15 | 1,022 | 1,048 | 995 | 1,017 | +1.5% | 288,300 | 161億6775万 | +2.21% | - | 60.05 |
| 04/14 | 1,023 | 1,034 | 988 | 1,002 | +0.2% | 324,800 | 159億2929万 | +0.6% | - | 59.16 |
| 04/13 | 945 | 1,000 | 939 | 1,000 | +5.49% | 240,800 | 158億9750万 | +0.5% | - | 59.04 |
| 04/10 | 975 | 984 | 945 | 948 | -2.47% | 216,700 | 150億7083万 | -4.82% | - | 55.97 |
| 04/09 | 998 | 1,000 | 967 | 972 | -2.61% | 176,800 | 154億5237万 | -2.7% | - | 57.39 |
| 04/08 | 968 | 1,000 | 963 | 998 | +7.54% | 379,400 | 158億6570万 | 0% | - | 58.93 |
| 04/07 | 953 | 962 | 923 | 928 | -2.11% | 216,800 | 147億5288万 | -7.01% | - | 54.79 |
| 04/06 | 956 | 977 | 948 | 948 | -0.84% | 188,100 | 150億7083万 | -5.58% | - | 55.97 |
| 04/03 | 976 | 995 | 953 | 956 | -1.95% | 187,200 | 151億9801万 | -5.35% | - | 56.45 |
| 04/02 | 1,017 | 1,034 | 968 | 975 | -4.41% | 274,600 | 155億6万 | -3.85% | - | 57.57 |
| 04/01 | 990 | 1,022 | 971 | 1,020 | +7.37% | 330,400 | 162億1545万 | 0% | - | 60.23 |
| 03/31 | 994 | 1,018 | 948 | 950 | -1.04% | 580,700 | 151億262万 | -6.77% | - | 56.09 |
| 03/30 | 944 | 972 | 935 | 960 | -1.84% | 209,700 | 152億6160万 | -5.97% | - | 56.68 |
| 03/27 | 951 | 992 | 939 | 978 | +0.62% | 326,200 | 155億4775万 | -4.77% | - | 57.75 |
| 03/26 | 1,021 | 1,029 | 959 | 972 | -4.42% | 374,100 | 154億5237万 | -5.54% | - | 57.39 |
| 03/25 | 1,014 | 1,040 | 1,004 | 1,017 | +1.8% | 271,800 | 161億6775万 | -1.55% | - | 60.05 |
| 03/24 | 1,020 | 1,027 | 968 | 999 | +2.15% | 412,200 | 158億8160万 | -4.31% | - | 58.99 |
| 03/23 | 1,024 | 1,030 | 975 | 978 | -8.94% | 606,200 | 155億4775万 | -7.03% | - | 57.75 |
| 03/19 | 1,145 | 1,180 | 1,056 | 1,074 | -6.12% | 1,672,800 | 170億7391万 | +0.85% | - | 63.41 |
| 03/18 | 1,039 | 1,144 | 1,039 | 1,144 | +15.09% | 1,122,900 | 181億8674万 | +6.72% | - | 67.55 |
| 03/17 | 1,021 | 1,039 | 990 | 994 | -1.49% | 257,900 | 158億211万 | -7.36% | - | 58.69 |
| 03/16 | 1,060 | 1,075 | 1,002 | 1,009 | +1.1% | 474,800 | 160億4057万 | -7.09% | - | 59.58 |
| 03/13 | 1,020 | 1,025 | 990 | 998 | -0.3% | 203,100 | 158億6570万 | -8.86% | - | 58.93 |
| 03/12 | 1,010 | 1,023 | 992 | 1,001 | -2.63% | 232,200 | 159億1339万 | -9.82% | - | 59.1 |
| 03/11 | 1,050 | 1,062 | 1,023 | 1,028 | -2.1% | 278,600 | 163億4263万 | -8.3% | - | 60.7 |
| 03/10 | 999 | 1,059 | 996 | 1,050 | +8.36% | 386,900 | 166億9237万 | -6.42% | - | 62 |
| 03/09 | 962 | 1,000 | 930 | 969 | -6.56% | 499,600 | 154億467万 | -13.48% | - | 57.21 |
| 03/06 | 1,024 | 1,067 | 1,018 | 1,037 | +0.88% | 302,700 | 164億8570万 | -7.41% | - | 61.23 |
| 03/05 | 1,020 | 1,068 | 1,011 | 1,028 | +8.67% | 577,000 | 163億4263万 | -8.05% | - | 60.7 |
| 03/04 | 998 | 1,019 | 935 | 946 | -4.92% | 689,600 | 150億3903万 | -15.46% | - | 55.86 |
| 03/03 | 1,061 | 1,065 | 995 | 995 | -6.31% | 336,100 | 158億1801万 | -11.56% | - | 58.75 |
| 03/02 | 1,044 | 1,078 | 1,034 | 1,062 | -3.8% | 282,500 | 168億8314万 | -6.02% | - | 62.71 |
| 02/27 | 1,077 | 1,108 | 1,068 | 1,104 | +3.37% | 372,700 | 175億5084万 | -2.39% | - | 65.19 |
| 02/26 | 1,073 | 1,102 | 1,051 | 1,068 | -4.73% | 518,800 | 169億7853万 | -5.99% | - | 63.06 |
| 02/25 | 1,011 | 1,133 | 1,010 | 1,121 | +14.04% | 1,458,500 | 178億2109万 | -2.1% | - | 66.19 |
| 02/24 | 1,000 | 1,060 | 970 | 983 | -2.87% | 548,500 | 156億2232万 | -14.97% | - | 58.02 |
| 02/20 | 1,070 | 1,126 | 991 | 1,012 | -7.66% | 733,600 | 160億8321万 | -13.13% | - | 59.73 |
| 02/19 | 1,049 | 1,126 | 1,017 | 1,096 | +4.78% | 1,269,500 | 174億1818万 | -6.96% | - | 64.69 |
| 02/18 | 1,065 | 1,110 | 1,033 | 1,046 | -1.78% | 717,700 | 166億2355万 | -11.88% | - | 61.74 |
| 02/17 | 1,280 | 1,319 | 1,020 | 1,065 | -17.06% | 1,774,200 | 169億2551万 | -10.2% | - | 62.86 |
| 02/16 | 1,220 | 1,327 | 1,219 | 1,284 | +6.73% | 977,000 | 204億597万 | +9% | - | 75.79 |
| 02/13 | 1,276 | 1,278 | 1,193 | 1,203 | -8.86% | 769,300 | 191億1867万 | +3.98% | - | 71.01 |
| 02/12 | 1,179 | 1,343 | 1,179 | 1,320 | +6.62% | 1,549,900 | 209億7810万 | +16.2% | - | 77.91 |
| 02/10 | 1,180 | 1,268 | 1,173 | 1,238 | +4.92% | 968,100 | 196億7491万 | +11.73% | - | 73.07 |
| 02/09 | 1,270 | 1,298 | 1,176 | 1,180 | -9.23% | 1,105,300 | 187億5315万 | +8.96% | - | 69.65 |
| 02/06 | 1,200 | 1,337 | 1,150 | 1,300 | +4.92% | 2,057,200 | 206億6025万 | +22.76% | - | 76.73 |
| 02/05 | 1,350 | 1,380 | 1,210 | 1,239 | -9.43% | 2,160,900 | 196億9080万 | +20.06% | - | 73.13 |
| 02/04 | 1,352 | 1,425 | 1,227 | 1,368 | +7.21% | 4,126,700 | 217億4094万 | +35.98% | - | 80.75 |
| 02/03 | 1,160 | 1,350 | 1,135 | 1,276 | +21.52% | 6,377,700 | 202億7883万 | +30.74% | - | 75.32 |
| 02/02 | 1,140 | 1,180 | 1,042 | 1,050 | +3.96% | 2,925,200 | 166億8712万 | +10.64% | - | 61.98 |
| 01/30 | 949 | 1,027 | 932 | 1,010 | +5.32% | 865,000 | 160億5142万 | +8.37% | - | 59.62 |
| 01/29 | 977 | 982 | 931 | 959 | -3.33% | 653,200 | 152億4090万 | +4.69% | - | 56.61 |
| 01/28 | 1,046 | 1,046 | 991 | 992 | -6.94% | 576,400 | 157億6536万 | +9.98% | - | 58.55 |
| 01/27 | 1,090 | 1,115 | 1,062 | 1,066 | -2.29% | 356,300 | 169億4140万 | +20.18% | - | 62.92 |
| 01/26 | 1,137 | 1,167 | 1,090 | 1,091 | -1.45% | 754,600 | 173億3871万 | +25.55% | - | 64.4 |
| 01/23 | 1,090 | 1,153 | 1,052 | 1,107 | +1% | 1,063,300 | 175億9299万 | +29.93% | - | 65.34 |
| 01/22 | 1,238 | 1,258 | 1,080 | 1,096 | -10.46% | 1,342,000 | 174億1291万 | +31.41% | - | 64.67 |
| 01/21 | 1,176 | 1,270 | 1,171 | 1,224 | -5.04% | 1,132,000 | 194億4654万 | +49.63% | - | 72.23 |
| 01/20 | 1,420 | 1,558 | 1,233 | 1,289 | -7.8% | 3,446,100 | 204億7924万 | +61.93% | - | 76.06 |
| 01/19 | 1,350 | 1,439 | 1,290 | 1,398 | +16.11% | 5,652,400 | 222億1100万 | +80.85% | - | 82.49 |
| 01/16 | 1,435 | 1,534 | 1,120 | 1,204 | -10.81% | 6,939,500 | 191億2879万 | +61.61% | - | 71.05 |
| 01/15 | 1,230 | 1,620 | 1,211 | 1,350 | +2.27% | 13,267,700 | 214億4839万 | +85.95% | - | 79.66 |
| 01/14 | 1,128 | 1,320 | 1,124 | 1,320 | +29.41% | 6,944,100 | 209億7176万 | +88.84% | - | 77.89 |
| 01/13 | 1,019 | 1,020 | 970 | 1,020 | +17.24% | 2,482,000 | 162億545万 | +50.89% | - | 60.19 |
| 01/09 | 800 | 905 | 768 | 870 | +13.73% | 9,451,000 | 138億2229万 | +31.22% | - | 51.34 |
| 01/08 | 675 | 765 | 672 | 765 | +15.04% | 1,526,200 | 121億5409万 | +16.79% | - | 45.14 |
| 01/07 | 634 | 676 | 628 | 665 | +6.57% | 574,400 | 105億6532万 | +2.15% | - | 39.24 |
| 01/06 | 607 | 630 | 607 | 624 | +2.8% | 192,700 | 99億1392万 | -4.44% | - | 36.82 |
| 01/05 | 594 | 613 | 594 | 607 | +3.23% | 218,500 | 96億4383万 | -7.47% | - | 35.82 |
| 2025 | ||||||||||
| 12/30 | 605 | 605 | 588 | 588 | -4.08% | 304,700 | 93億4196万 | -10.91% | - | 24.66 |
| 12/29 | 600 | 624 | 596 | 613 | +2.17% | 441,700 | 97億3916万 | -7.96% | - | 25.71 |
| 12/26 | 604 | 609 | 589 | 600 | -1.64% | 392,300 | 95億3262万 | -10.45% | - | 25.16 |
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 | |
| 2023年 3月期 | 3,105 11/21 | 539 6/24 | 27,090,800 11/21 | 471億9289万 | 81億6229万 | +89.56% 11/21 | -28.83% 12/28 |
| 2024年 3月期 | 2,199 7/4 | 938 3/21 3/19 | 7,724,000 6/27 | 337億7092万 | 146億578万 | +16.71% 6/27 | -28.89% 3/19 |
| 2025年 3月期 | 1,320 5/15 | 496 3/7 3/4 | 2,924,300 5/15 | 206億2090万 | 78億6293万 | +24.42% 5/15 | -30.99% 4/7 |
| 最新 | 1,031 2026/5/29 | 805,900 | 163億9032万 | +4.25% 989 | |||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- -27%（0.73倍）
- 2024/12/30 vs 2023/12/29
- -52%（0.48倍）
- 2025/12/30 vs 2024/12/30
- -3%（0.97倍）
- 2026/05/29 vs 2025/12/30
- 75%（1.75倍）
- 過去安値
345円（2025/04/07） - 199%（2.99倍）
1,031円（5/29）
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。
