マイクロアド（9553）の株価チャート
株価
5/29
- 前日 (5/28)
- 556
- 始値
- 564
- 高値
- 577
- 安値
- 562
- 終値 +1.08%
- 562
- 出来高 -33.46%
- 139,000
乖離率
- 株価（5日）
移動平均値 - -1.58%
571 - 株価（25日）
移動平均値 - -18.08%
686 - 出来高（5日）
移動平均値 - -22.79%
180,040
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 | 564 | 577 | 562 | 562 | +1.08% | 139,000 | 156億4122万 | -18.08% | 22.83 | 3.93 |
| 05/28 | 561 | 564 | 545 | 556 | -2.46% | 208,900 | 154億7423万 | -20.23% | 22.58 | 3.89 |
| 05/27 | 581 | 591 | 562 | 570 | -0.18% | 160,600 | 158億6387万 | -19.38% | 23.15 | 3.99 |
| 05/26 | 586 | 586 | 563 | 571 | -3.87% | 205,600 | 158億9170万 | -20.14% | 23.19 | 4 |
| 05/25 | 601 | 605 | 578 | 594 | +1.19% | 186,100 | 165億3182万 | -17.84% | 24.13 | 4.16 |
| 05/22 | 595 | 615 | 580 | 587 | -1.51% | 252,500 | 163億3700万 | -19.59% | 23.84 | 4.11 |
| 05/21 | 595 | 608 | 579 | 596 | +6.62% | 394,600 | 165億8748万 | -19.02% | 24.21 | 4.17 |
| 05/20 | 628 | 628 | 548 | 559 | -11.97% | 1,021,700 | 155億5772万 | -24.76% | 22.71 | 3.91 |
| 05/19 | 689 | 697 | 634 | 635 | -7.03% | 509,300 | 176億7290万 | -15.56% | 25.79 | 4.45 |
| 05/18 | 680 | 693 | 626 | 683 | -9.54% | 1,023,900 | 190億881万 | -9.89% | 27.74 | 4.78 |
| 05/15 | 750 | 770 | 741 | 755 | +1.07% | 441,000 | 210億1267万 | -0.79% | 30.67 | 5.29 |
| 05/14 | 721 | 755 | 720 | 747 | +4.48% | 276,800 | 207億9002万 | -1.84% | 30.34 | 5.23 |
| 05/13 | 727 | 728 | 707 | 715 | -1.65% | 271,200 | 198億9941万 | -6.04% | 29.04 | 5.01 |
| 05/12 | 702 | 733 | 681 | 727 | +2.97% | 531,500 | 202億3339万 | -4.72% | 29.53 | 5.09 |
| 05/11 | 728 | 728 | 704 | 706 | -2.62% | 241,300 | 196億4893万 | -7.71% | 28.68 | 4.94 |
| 05/08 | 725 | 730 | 713 | 725 | -0.68% | 186,500 | 201億7773万 | -5.23% | 29.45 | 5.08 |
| 05/07 | 745 | 750 | 722 | 730 | 0% | 197,900 | 203億1688万 | -4.7% | 29.65 | 5.11 |
| 05/01 | 743 | 755 | 725 | 730 | -2.01% | 199,400 | 203億1688万 | -4.95% | 29.65 | 5.11 |
| 04/30 | 755 | 755 | 722 | 745 | -3.25% | 346,000 | 207億3435万 | -3.25% | 30.26 | 5.22 |
| 04/28 | 749 | 793 | 729 | 770 | +8.15% | 577,100 | 214億3014万 | -0.52% | 31.28 | 5.39 |
| 04/27 | 750 | 777 | 703 | 712 | -3.91% | 494,600 | 198億1592万 | -8.13% | 28.92 | 4.99 |
| 04/24 | 764 | 768 | 738 | 741 | -3.89% | 353,300 | 206億2303万 | -4.88% | 30.1 | 5.19 |
| 04/23 | 824 | 839 | 761 | 771 | -5.98% | 459,800 | 214億5797万 | -1.53% | 31.32 | 5.4 |
| 04/22 | 831 | 839 | 810 | 820 | -2.5% | 323,600 | 228億2171万 | +4.06% | 33.31 | 5.74 |
| 04/21 | 841 | 860 | 835 | 841 | +0.6% | 318,400 | 234億616万 | +6.46% | 34.16 | 5.89 |
| 04/20 | 810 | 842 | 791 | 836 | +2.7% | 363,700 | 232億6701万 | +5.82% | 33.96 | 5.85 |
| 04/17 | 783 | 814 | 777 | 814 | +5.03% | 398,800 | 226億5472万 | +2.91% | 33.06 | 5.7 |
| 04/16 | 787 | 798 | 768 | 775 | +2.24% | 227,500 | 215億6929万 | -2.27% | 31.48 | 5.43 |
| 04/15 | 769 | 780 | 753 | 758 | -0.52% | 264,500 | 210億9616万 | -5.13% | 30.79 | 5.31 |
| 04/14 | 764 | 779 | 755 | 762 | +1.06% | 158,700 | 212億749万 | -5.34% | 30.95 | 5.34 |
| 04/13 | 751 | 757 | 732 | 754 | -1.57% | 175,300 | 209億8484万 | -6.68% | 30.63 | 5.28 |
| 04/10 | 779 | 780 | 757 | 766 | -1.03% | 101,800 | 213億1881万 | -5.67% | 31.11 | 5.36 |
| 04/09 | 798 | 798 | 755 | 774 | -2.76% | 169,300 | 215億4146万 | -5.03% | 31.44 | 5.42 |
| 04/08 | 780 | 797 | 770 | 796 | +6.99% | 228,200 | 221億5375万 | -2.33% | 32.33 | 5.57 |
| 04/07 | 754 | 768 | 735 | 744 | -1.33% | 134,100 | 207億652万 | -8.82% | 30.22 | 5.21 |
| 04/06 | 761 | 774 | 751 | 754 | 0% | 120,000 | 209億8484万 | -8.16% | 30.63 | 5.28 |
| 04/03 | 768 | 788 | 754 | 754 | -1.57% | 107,000 | 209億8484万 | -8.72% | 30.63 | 5.28 |
| 04/02 | 803 | 815 | 760 | 766 | -1.03% | 317,800 | 213億1881万 | -7.6% | 31.11 | 5.36 |
| 04/01 | 752 | 777 | 743 | 774 | +7.05% | 154,500 | 215億4146万 | -6.86% | 31.44 | 5.42 |
| 03/31 | 725 | 750 | 720 | 723 | -1.77% | 185,600 | 201億2206万 | -13.21% | 29.37 | 5.06 |
| 03/30 | 751 | 754 | 731 | 736 | -5.76% | 279,400 | 204億8387万 | -12.07% | 29.9 | 5.13 |
| 03/27 | 781 | 803 | 765 | 781 | -1.26% | 265,800 | 217億3628万 | -7.13% | 31.72 | 5.44 |
| 03/26 | 830 | 830 | 786 | 791 | -4.35% | 266,800 | 220億1460万 | -5.95% | 32.13 | 5.51 |
| 03/25 | 817 | 831 | 802 | 827 | +3.12% | 208,700 | 230億1652万 | -1.55% | 33.59 | 5.76 |
| 03/24 | 835 | 838 | 793 | 802 | -0.37% | 183,400 | 223億2074万 | -4.18% | 32.58 | 5.59 |
| 03/23 | 823 | 823 | 785 | 805 | -5.41% | 350,300 | 224億423万 | -3.36% | 32.7 | 5.61 |
| 03/19 | 870 | 881 | 847 | 851 | -4.38% | 250,300 | 236億8448万 | +2.28% | 34.57 | 5.93 |
| 03/18 | 871 | 891 | 850 | 890 | +2.89% | 334,500 | 247億6990万 | +7.49% | 36.15 | 6.2 |
| 03/17 | 880 | 885 | 845 | 865 | +1.17% | 331,700 | 240億7412万 | +5.23% | 35.14 | 6.03 |
| 03/16 | 838 | 860 | 815 | 855 | +0.23% | 447,800 | 237億9580万 | +4.78% | 34.73 | 5.96 |
| 03/13 | 866 | 887 | 851 | 853 | -2.96% | 355,500 | 237億4014万 | +5.18% | 34.65 | 5.94 |
| 03/12 | 915 | 916 | 877 | 879 | -4.56% | 453,800 | 244億6376万 | +9.06% | 35.7 | 6.13 |
| 03/11 | 910 | 957 | 895 | 921 | +2.45% | 854,700 | 256億3267万 | +14.98% | 37.41 | 6.42 |
| 03/10 | 862 | 911 | 855 | 899 | +8.05% | 922,900 | 250億2038万 | +13.08% | 36.52 | 6.27 |
| 03/09 | 818 | 850 | 815 | 832 | -3.48% | 448,600 | 231億5568万 | +5.32% | 33.8 | 5.8 |
| 03/06 | 826 | 868 | 812 | 862 | +2.5% | 492,200 | 239億9062万 | +9.53% | 35.01 | 6.01 |
| 03/05 | 824 | 857 | 817 | 841 | +8.66% | 506,700 | 234億616万 | +7.54% | 34.16 | 5.86 |
| 03/04 | 801 | 838 | 760 | 774 | -6.86% | 926,700 | 215億4146万 | -0.51% | 31.44 | 5.39 |
| 03/03 | 877 | 890 | 831 | 831 | -4.04% | 566,700 | 231億2785万 | +6.81% | 33.75 | 5.79 |
| 03/02 | 858 | 899 | 841 | 866 | -0.8% | 627,900 | 241億195万 | +11.6% | 35.18 | 6.04 |
| 02/27 | 840 | 882 | 832 | 873 | +4.05% | 675,500 | 242億9677万 | +12.94% | 35.46 | 6.08 |
| 02/26 | 818 | 850 | 810 | 839 | +2.69% | 561,600 | 233億5050万 | +9.1% | 34.08 | 5.85 |
| 02/25 | 804 | 842 | 802 | 817 | +2% | 371,600 | 227億3821万 | +6.52% | 33.19 | 5.69 |
| 02/24 | 823 | 828 | 784 | 801 | -3.49% | 437,800 | 222億9291万 | +4.57% | 32.54 | 5.58 |
| 02/20 | 856 | 879 | 820 | 830 | -1.54% | 643,200 | 231億2万 | +8.64% | 33.71 | 5.78 |
| 02/19 | 812 | 860 | 798 | 843 | +7.66% | 1,233,400 | 234億6183万 | +10.48% | 34.24 | 5.87 |
| 02/18 | 761 | 812 | 761 | 783 | +2.76% | 1,038,100 | 217億9195万 | +3.3% | 31.8 | 5.46 |
| 02/17 | 735 | 774 | 714 | 762 | +2.97% | 523,000 | 212億749万 | +0.93% | 30.95 | 5.31 |
| 02/16 | 790 | 804 | 721 | 740 | +3.64% | 909,800 | 205億9520万 | -1.73% | 30.06 | 5.16 |
| 02/13 | 753 | 764 | 706 | 714 | -7.03% | 512,400 | 198億7158万 | -4.93% | 29 | 4.98 |
| 02/12 | 765 | 781 | 756 | 768 | +0.13% | 276,600 | 213億7447万 | +2.4% | 31.2 | 5.35 |
| 02/10 | 740 | 772 | 739 | 767 | +3.79% | 261,800 | 213億4664万 | +2.95% | 31.15 | 5.35 |
| 02/09 | 705 | 747 | 705 | 739 | +5.57% | 339,600 | 205億6737万 | -0.4% | 30.02 | 5.15 |
| 02/06 | 731 | 738 | 696 | 700 | -5.66% | 397,600 | 194億8194万 | -5.28% | 28.43 | 4.88 |
| 02/05 | 722 | 749 | 713 | 742 | +1.37% | 195,400 | 206億5086万 | +0.54% | 30.14 | 5.17 |
| 02/04 | 757 | 760 | 732 | 732 | -3.81% | 267,300 | 203億7255万 | -0.54% | 29.73 | 5.1 |
| 02/03 | 774 | 775 | 733 | 761 | -0.52% | 390,900 | 211億7966万 | +3.54% | 30.91 | 5.3 |
| 02/02 | 781 | 791 | 764 | 765 | -1.92% | 263,200 | 212億9098万 | +4.65% | 31.07 | 5.33 |
| 01/30 | 764 | 785 | 750 | 780 | +3.04% | 455,300 | 217億845万 | +7.29% | 31.68 | 5.44 |
| 01/29 | 715 | 761 | 704 | 757 | +5.87% | 422,400 | 210億6833万 | +4.7% | 30.75 | 5.28 |
| 01/28 | 748 | 748 | 713 | 715 | -4.92% | 463,300 | 198億9941万 | -0.42% | 29.04 | 4.98 |
| 01/27 | 785 | 786 | 750 | 752 | -4.08% | 310,700 | 209億2917万 | +5.62% | 30.55 | 5.24 |
| 01/26 | 789 | 802 | 772 | 784 | +0.26% | 286,300 | 218億1978万 | +11.36% | 31.85 | 5.46 |
| 01/23 | 789 | 796 | 779 | 782 | -0.26% | 175,900 | 217億6411万 | +12.52% | 31.76 | 5.45 |
| 01/22 | 770 | 788 | 756 | 784 | +1.55% | 305,700 | 218億1978万 | +14.12% | 31.85 | 5.46 |
| 01/21 | 780 | 791 | 756 | 772 | -2.28% | 394,600 | 214億8580万 | +13.7% | 31.36 | 5.38 |
| 01/20 | 794 | 799 | 776 | 790 | +1.41% | 336,000 | 219億8676万 | +17.91% | 32.09 | 5.51 |
| 01/19 | 765 | 784 | 748 | 779 | +1.3% | 412,200 | 216億8062万 | +17.85% | 31.64 | 5.43 |
| 01/16 | 784 | 785 | 746 | 769 | -1.91% | 537,700 | 214億231万 | +18.13% | 31.24 | 5.36 |
| 01/15 | 731 | 788 | 731 | 784 | +7.99% | 669,000 | 218億1978万 | +21.93% | 31.85 | 5.46 |
| 01/14 | 715 | 732 | 710 | 726 | +1.54% | 349,500 | 202億556万 | +14.69% | 29.49 | 5.06 |
| 01/13 | 738 | 744 | 706 | 715 | +0.99% | 451,100 | 198億9941万 | +14.04% | 29.04 | 4.98 |
| 01/09 | 692 | 708 | 680 | 708 | +2.76% | 406,300 | 197億459万 | +13.83% | 28.76 | 4.93 |
| 01/08 | 676 | 701 | 668 | 689 | +1.62% | 462,500 | 191億7580万 | +11.85% | 27.99 | 4.8 |
| 01/07 | 650 | 683 | 643 | 678 | +2.88% | 413,400 | 188億6965万 | +11.15% | 27.54 | 4.73 |
| 01/06 | 680 | 691 | 654 | 659 | -2.51% | 556,800 | 183億4086万 | +9.11% | 26.77 | 4.59 |
| 01/05 | 700 | 704 | 673 | 676 | -0.44% | 522,100 | 188億1399万 | +13.04% | 27.46 | 4.71 |
| 2025 | ||||||||||
| 12/30 | 672 | 685 | 664 | 679 | +1.04% | 445,100 | 188億9748万 | +14.89% | 27.58 | 4.85 |
| 12/29 | 699 | 699 | 660 | 672 | -3.59% | 633,800 | 187億266万 | +15.07% | 27.3 | 4.8 |
| 12/26 | 699 | 710 | 685 | 697 | +0.14% | 534,700 | 193億9845万 | +20.8% | 28.31 | 4.98 |
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 | |
| 2022年 9月期 | 436 1,308 6/29 | 255 764 9/30 | 11,621,400 3,873,800 6/29 | 116億6866万 | 68億1564万 | +13.42% 10/28 | -13.39% 10/3 |
| 2023年 9月期 | 2,263 6,790 6/23 | 247 741 10/3 | 13,484,400 4,494,800 3/1 | 616億5184万 | 66億1046万 | +64.29% 2/17 | -41.13% 8/18 |
| 2024年 9月期 | 870 11/9 | 214 8/5 | 8,400,900 11/8 | 238億9977万 | 58億9356万 | +35.4% 11/8 | -37.15% 8/5 |
| 2025年 9月期 | 629 8/29 | 185 12/13 12/6 | 6,965,200 6/24 | 174億8705万 | 51億2598万 | +46.05% 6/24 | -21.28% 9/29 |
| 最新 | 562 2026/5/29 | 139,000 | 156億4122万 | -18.08% 686 | |||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- 14%（1.14倍）
- 2024/12/30 vs 2023/12/29
- -64%（0.36倍）
- 2025/12/30 vs 2024/12/30
- 199%（2.99倍）
- 2026/05/29 vs 2025/12/30
- -17%（0.83倍）
- 過去安値
185円（2024/12/13） - 204%（3.04倍）
562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。
