マイクロアド（9553）の株価チャート
株価
8/18
- 前日 (8/17)
- 590
- 始値
- 592
- 高値
- 605
- 安値
- 584
- 終値 -0.34%
- 588
- 出来高 -78.33%
- 154,000
乖離率
- 株価（5日）
移動平均値 - -4.85%
618 - 株価（25日）
移動平均値 - -3.45%
609 - 出来高（5日）
移動平均値 - -39.21%
253,320
2026/03/24～2026/08/18
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 | ||||||||||
| 08/18 | 592 | 605 | 584 | 588 | -0.34% | 154,000 | 163億6483万 | -3.45% | 23.89 | 4.07 |
| 08/17 | 606 | 620 | 585 | 590 | -9.37% | 710,800 | 164億2049万 | -3.12% | 23.97 | 4.09 |
| 08/14 | 635 | 657 | 630 | 651 | +3.01% | 216,100 | 181億1821万 | +6.9% | 26.45 | 4.51 |
| 08/13 | 632 | 636 | 625 | 632 | +0.16% | 91,300 | 175億8941万 | +4.46% | 25.68 | 4.38 |
| 08/12 | 615 | 632 | 610 | 631 | +2.6% | 94,400 | 175億6158万 | +4.64% | 25.64 | 4.37 |
| 08/10 | 630 | 632 | 609 | 615 | -2.23% | 121,100 | 171億1628万 | +2.16% | 24.99 | 4.26 |
| 08/07 | 648 | 648 | 615 | 629 | -1.72% | 103,300 | 175億592万 | +4.49% | 25.56 | 4.36 |
| 08/06 | 656 | 657 | 630 | 640 | -2.29% | 133,000 | 178億1206万 | +6.84% | 26.01 | 4.43 |
| 08/05 | 639 | 655 | 634 | 655 | +4.13% | 150,700 | 182億2953万 | +10.27% | 26.62 | 4.54 |
| 08/04 | 619 | 635 | 619 | 629 | +1.62% | 90,700 | 175億592万 | +6.79% | 25.56 | 4.36 |
| 08/03 | 610 | 626 | 600 | 619 | +0.65% | 75,500 | 172億2760万 | +5.81% | 25.15 | 4.29 |
| 07/31 | 587 | 616 | 581 | 615 | +5.85% | 141,500 | 171億1628万 | +5.85% | 24.99 | 4.26 |
| 07/30 | 580 | 586 | 567 | 581 | -0.34% | 79,800 | 161億7001万 | +0.87% | 23.61 | 4.03 |
| 07/29 | 588 | 599 | 577 | 583 | 0% | 75,900 | 162億2567万 | +1.75% | 23.69 | 4.04 |
| 07/28 | 595 | 600 | 574 | 583 | -1.35% | 87,600 | 162億2567万 | +2.28% | 23.69 | 4.04 |
| 07/27 | 576 | 592 | 573 | 591 | +2.6% | 57,500 | 164億4833万 | +4.05% | 24.02 | 4.1 |
| 07/24 | 596 | 596 | 571 | 576 | -3.36% | 83,700 | 160億3085万 | +1.95% | 23.41 | 3.99 |
| 07/23 | 585 | 610 | 582 | 596 | +2.58% | 94,500 | 165億8748万 | +5.86% | 24.22 | 4.13 |
| 07/22 | 594 | 609 | 576 | 581 | -1.02% | 142,800 | 161億7001万 | +3.57% | 23.61 | 4.03 |
| 07/21 | 598 | 600 | 578 | 587 | -0.17% | 99,500 | 163億3700万 | +5.2% | 23.85 | 4.07 |
| 07/17 | 629 | 630 | 575 | 588 | -6.22% | 229,300 | 163億6483万 | +5.95% | 23.89 | 4.07 |
| 07/16 | 629 | 630 | 612 | 627 | -0.63% | 96,600 | 174億5025万 | +13.38% | 25.48 | 4.34 |
| 07/15 | 639 | 642 | 617 | 631 | +0.32% | 130,300 | 175億6158万 | +15.15% | 25.64 | 4.37 |
| 07/14 | 591 | 631 | 585 | 629 | +6.79% | 221,500 | 175億592万 | +15.41% | 25.56 | 4.36 |
| 07/13 | 594 | 599 | 579 | 589 | +0.51% | 111,200 | 163億9266万 | +8.67% | 23.93 | 4.08 |
| 07/10 | 571 | 592 | 568 | 586 | +2.45% | 55,000 | 163億917万 | +8.32% | 23.81 | 4.06 |
| 07/09 | 557 | 583 | 554 | 572 | +2.14% | 130,100 | 159億1953万 | +5.73% | 23.24 | 3.96 |
| 07/08 | 585 | 588 | 558 | 560 | -4.76% | 142,400 | 155億8555万 | +3.51% | 22.76 | 3.88 |
| 07/07 | 587 | 605 | 581 | 588 | -1.18% | 143,100 | 163億6483万 | +8.49% | 23.89 | 4.07 |
| 07/06 | 615 | 626 | 589 | 595 | -2.3% | 328,100 | 165億5965万 | +9.78% | 24.18 | 4.12 |
| 07/03 | 563 | 617 | 561 | 609 | +9.53% | 439,900 | 169億4929万 | +12.36% | 24.75 | 4.22 |
| 07/02 | 552 | 583 | 543 | 556 | +4.32% | 234,700 | 154億7423万 | +2.96% | 22.59 | 3.85 |
| 07/01 | 532 | 534 | 524 | 533 | +0.19% | 54,200 | 148億3411万 | -1.3% | 21.66 | 3.69 |
| 06/30 | 531 | 539 | 520 | 532 | +1.33% | 84,300 | 148億628万 | -1.66% | 21.62 | 3.69 |
| 06/29 | 510 | 531 | 503 | 525 | +4.79% | 278,200 | 146億1146万 | -3.31% | 21.33 | 3.64 |
| 06/26 | 500 | 507 | 495 | 501 | +0.2% | 121,400 | 139億4350万 | -8.24% | 20.36 | 3.47 |
| 06/25 | 510 | 510 | 499 | 500 | -0.79% | 100,000 | 139億1567万 | -8.93% | 20.32 | 3.46 |
| 06/24 | 505 | 508 | 487 | 504 | -0.59% | 210,500 | 140億2700万 | -8.86% | 20.48 | 3.49 |
| 06/23 | 535 | 535 | 505 | 507 | -4.88% | 144,000 | 141億1049万 | -8.65% | 20.6 | 3.51 |
| 06/22 | 512 | 538 | 512 | 533 | +4.92% | 154,100 | 148億3411万 | -4.82% | 21.66 | 3.69 |
| 06/19 | 533 | 533 | 503 | 508 | -5.05% | 210,900 | 141億3832万 | -10.25% | 20.64 | 3.52 |
| 06/18 | 544 | 544 | 527 | 535 | -0.74% | 122,600 | 148億8977万 | -7.12% | 21.74 | 3.71 |
| 06/17 | 520 | 543 | 514 | 539 | +4.66% | 115,000 | 150億109万 | -7.86% | 21.9 | 3.73 |
| 06/16 | 532 | 532 | 514 | 515 | -1.34% | 97,600 | 143億3314万 | -13.01% | 20.93 | 3.57 |
| 06/15 | 520 | 527 | 511 | 522 | +0.58% | 96,800 | 145億2796万 | -13% | 21.21 | 3.62 |
| 06/12 | 531 | 532 | 510 | 519 | +0.58% | 156,800 | 144億4447万 | -14.5% | 21.09 | 3.59 |
| 06/11 | 533 | 533 | 509 | 516 | -4.44% | 234,000 | 143億6097万 | -16.23% | 20.97 | 3.57 |
| 06/10 | 554 | 556 | 531 | 540 | -3.91% | 212,500 | 150億2893万 | -13.46% | 21.94 | 3.74 |
| 06/09 | 570 | 580 | 559 | 562 | -1.4% | 91,900 | 156億4122万 | -11.08% | 22.84 | 3.89 |
| 06/08 | 579 | 582 | 555 | 570 | -3.23% | 174,900 | 158億6387万 | -10.8% | 23.16 | 3.95 |
| 06/05 | 567 | 589 | 567 | 589 | +3.88% | 109,800 | 163億9266万 | -8.96% | 23.93 | 4.08 |
| 06/04 | 581 | 581 | 564 | 567 | -3.57% | 116,300 | 157億8037万 | -13.04% | 23.04 | 3.93 |
| 06/03 | 600 | 620 | 581 | 588 | -1.18% | 286,700 | 163億6483万 | -10.77% | 23.89 | 4.07 |
| 06/02 | 570 | 598 | 561 | 595 | +2.94% | 172,200 | 165億5965万 | -10.66% | 24.18 | 4.12 |
| 06/01 | 565 | 580 | 558 | 578 | +2.85% | 162,000 | 160億8652万 | -14.37% | 23.49 | 4 |
| 05/29 | 564 | 577 | 562 | 562 | +1.08% | 139,000 | 156億4122万 | -18.08% | 22.84 | 3.89 |
| 05/28 | 561 | 564 | 545 | 556 | -2.46% | 208,900 | 154億7423万 | -20.23% | 22.59 | 3.85 |
| 05/27 | 581 | 591 | 562 | 570 | -0.18% | 160,600 | 158億6387万 | -19.38% | 23.16 | 3.95 |
| 05/26 | 586 | 586 | 563 | 571 | -3.87% | 205,600 | 158億9170万 | -20.14% | 23.2 | 3.96 |
| 05/25 | 601 | 605 | 578 | 594 | +1.19% | 186,100 | 165億3182万 | -17.84% | 24.14 | 4.11 |
| 05/22 | 595 | 615 | 580 | 587 | -1.51% | 252,500 | 163億3700万 | -19.59% | 23.85 | 4.07 |
| 05/21 | 595 | 608 | 579 | 596 | +6.62% | 394,600 | 165億8748万 | -19.02% | 24.22 | 4.13 |
| 05/20 | 628 | 628 | 548 | 559 | -11.97% | 1,021,700 | 155億5772万 | -24.76% | 22.71 | 3.87 |
| 05/19 | 689 | 697 | 634 | 635 | -7.03% | 509,300 | 176億7290万 | -15.56% | 25.8 | 4.4 |
| 05/18 | 680 | 693 | 626 | 683 | -9.54% | 1,023,900 | 190億881万 | -9.89% | 27.75 | 4.73 |
| 05/15 | 750 | 770 | 741 | 755 | +1.07% | 441,000 | 210億1267万 | -0.79% | 30.68 | 5.23 |
| 05/14 | 721 | 755 | 720 | 747 | +4.48% | 276,800 | 207億9002万 | -1.84% | 30.35 | 5.17 |
| 05/13 | 727 | 728 | 707 | 715 | -1.65% | 271,200 | 198億9941万 | -6.04% | 29.05 | 4.95 |
| 05/12 | 702 | 733 | 681 | 727 | +2.97% | 531,500 | 202億3339万 | -4.72% | 29.54 | 5.04 |
| 05/11 | 728 | 728 | 704 | 706 | -2.62% | 241,300 | 196億4893万 | -7.71% | 28.69 | 4.89 |
| 05/08 | 725 | 730 | 713 | 725 | -0.68% | 186,500 | 201億7773万 | -5.23% | 29.46 | 5.02 |
| 05/07 | 745 | 750 | 722 | 730 | 0% | 197,900 | 203億1688万 | -4.7% | 29.66 | 5.06 |
| 05/01 | 743 | 755 | 725 | 730 | -2.01% | 199,400 | 203億1688万 | -4.95% | 29.66 | 5.06 |
| 04/30 | 755 | 755 | 722 | 745 | -3.25% | 346,000 | 207億3435万 | -3.25% | 30.27 | 5.16 |
| 04/28 | 749 | 793 | 729 | 770 | +8.15% | 577,100 | 214億3014万 | -0.52% | 31.29 | 5.33 |
| 04/27 | 750 | 777 | 703 | 712 | -3.91% | 494,600 | 198億1592万 | -8.13% | 28.93 | 4.93 |
| 04/24 | 764 | 768 | 738 | 741 | -3.89% | 353,300 | 206億2303万 | -4.88% | 30.11 | 5.13 |
| 04/23 | 824 | 839 | 761 | 771 | -5.98% | 459,800 | 214億5797万 | -1.53% | 31.33 | 5.34 |
| 04/22 | 831 | 839 | 810 | 820 | -2.5% | 323,600 | 228億2171万 | +4.06% | 33.32 | 5.68 |
| 04/21 | 841 | 860 | 835 | 841 | +0.6% | 318,400 | 234億616万 | +6.46% | 34.17 | 5.83 |
| 04/20 | 810 | 842 | 791 | 836 | +2.7% | 363,700 | 232億6701万 | +5.82% | 33.97 | 5.79 |
| 04/17 | 783 | 814 | 777 | 814 | +5.03% | 398,800 | 226億5472万 | +2.91% | 33.08 | 5.64 |
| 04/16 | 787 | 798 | 768 | 775 | +2.24% | 227,500 | 215億6929万 | -2.27% | 31.49 | 5.37 |
| 04/15 | 769 | 780 | 753 | 758 | -0.52% | 264,500 | 210億9616万 | -5.13% | 30.8 | 5.25 |
| 04/14 | 764 | 779 | 755 | 762 | +1.06% | 158,700 | 212億749万 | -5.34% | 30.96 | 5.28 |
| 04/13 | 751 | 757 | 732 | 754 | -1.57% | 175,300 | 209億8484万 | -6.68% | 30.64 | 5.22 |
| 04/10 | 779 | 780 | 757 | 766 | -1.03% | 101,800 | 213億1881万 | -5.67% | 31.13 | 5.31 |
| 04/09 | 798 | 798 | 755 | 774 | -2.76% | 169,300 | 215億4146万 | -5.03% | 31.45 | 5.36 |
| 04/08 | 780 | 797 | 770 | 796 | +6.99% | 228,200 | 221億5375万 | -2.33% | 32.35 | 5.51 |
| 04/07 | 754 | 768 | 735 | 744 | -1.33% | 134,100 | 207億652万 | -8.82% | 30.23 | 5.15 |
| 04/06 | 761 | 774 | 751 | 754 | 0% | 120,000 | 209億8484万 | -8.16% | 30.64 | 5.22 |
| 04/03 | 768 | 788 | 754 | 754 | -1.57% | 107,000 | 209億8484万 | -8.72% | 30.64 | 5.22 |
| 04/02 | 803 | 815 | 760 | 766 | -1.03% | 317,800 | 213億1881万 | -7.6% | 31.13 | 5.31 |
| 04/01 | 752 | 777 | 743 | 774 | +7.05% | 154,500 | 215億4146万 | -6.86% | 31.45 | 5.36 |
| 03/31 | 725 | 750 | 720 | 723 | -1.77% | 185,600 | 201億2206万 | -13.21% | 29.38 | 5.06 |
| 03/30 | 751 | 754 | 731 | 736 | -5.76% | 279,400 | 204億8387万 | -12.07% | 29.91 | 5.15 |
| 03/27 | 781 | 803 | 765 | 781 | -1.26% | 265,800 | 217億3628万 | -7.13% | 31.74 | 5.47 |
| 03/26 | 830 | 830 | 786 | 791 | -4.35% | 266,800 | 220億1460万 | -5.95% | 32.14 | 5.54 |
| 03/25 | 817 | 831 | 802 | 827 | +3.12% | 208,700 | 230億1652万 | -1.55% | 33.61 | 5.79 |
| 03/24 | 835 | 838 | 793 | 802 | -0.37% | 183,400 | 223億2074万 | -4.18% | 32.59 | 5.62 |
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 | 588 2026/8/18 | 154,000 | 163億6483万 | -3.45% 609 | |||
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）
- 2026/08/18 vs 2025/12/30
- -13%（0.87倍）
- 過去安値
185円（2024/12/13） - 218%（3.18倍）
588円（8/18）
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。
