マイクロアド（9553）の株価チャート
株価
3/27
- 前日 (3/26)
- 791
- 始値
- 781
- 高値
- 803
- 安値
- 765
- 終値 -1.26%
- 781
- 出来高 -0.37%
- 265,800
乖離率
- 株価（5日）
移動平均値 - -2.5%
801 - 株価（25日）
移動平均値 - -7.13%
841 - 出来高（5日）
移動平均値 - +4.24%
255,000
2025/10/28～2026/03/27
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 | ||||||||||
| 03/27 | 781 | 803 | 765 | 781 | -1.26% | 265,800 | 217億3628万 | -7.13% | 32.29 | 5.6 |
| 03/26 | 830 | 830 | 786 | 791 | -4.35% | 266,800 | 220億1460万 | -5.95% | 32.7 | 5.67 |
| 03/25 | 817 | 831 | 802 | 827 | +3.12% | 208,700 | 230億1652万 | -1.55% | 34.19 | 5.93 |
| 03/24 | 835 | 838 | 793 | 802 | -0.37% | 183,400 | 223億2074万 | -4.18% | 33.16 | 5.75 |
| 03/23 | 823 | 823 | 785 | 805 | -5.41% | 350,300 | 224億423万 | -3.36% | 33.28 | 5.77 |
| 03/19 | 870 | 881 | 847 | 851 | -4.38% | 250,300 | 236億8448万 | +2.28% | 35.19 | 6.1 |
| 03/18 | 871 | 891 | 850 | 890 | +2.89% | 334,500 | 247億6990万 | +7.49% | 36.8 | 6.38 |
| 03/17 | 880 | 885 | 845 | 865 | +1.17% | 331,700 | 240億7412万 | +5.23% | 35.76 | 6.2 |
| 03/16 | 838 | 860 | 815 | 855 | +0.23% | 447,800 | 237億9580万 | +4.78% | 35.35 | 6.13 |
| 03/13 | 866 | 887 | 851 | 853 | -2.96% | 355,500 | 237億4014万 | +5.18% | 35.27 | 6.11 |
| 03/12 | 915 | 916 | 877 | 879 | -4.56% | 453,800 | 244億6376万 | +9.06% | 36.34 | 6.3 |
| 03/11 | 910 | 957 | 895 | 921 | +2.45% | 854,700 | 256億3267万 | +14.98% | 38.08 | 6.6 |
| 03/10 | 862 | 911 | 855 | 899 | +8.05% | 922,900 | 250億2038万 | +13.08% | 37.17 | 6.44 |
| 03/09 | 818 | 850 | 815 | 832 | -3.48% | 448,600 | 231億5568万 | +5.32% | 34.4 | 5.96 |
| 03/06 | 826 | 868 | 812 | 862 | +2.5% | 492,200 | 239億9062万 | +9.53% | 35.64 | 6.18 |
| 03/05 | 824 | 857 | 817 | 841 | +8.66% | 506,700 | 234億616万 | +7.54% | 34.77 | 6.03 |
| 03/04 | 801 | 838 | 760 | 774 | -6.86% | 926,700 | 215億4146万 | -0.51% | 32 | 5.55 |
| 03/03 | 877 | 890 | 831 | 831 | -4.04% | 566,700 | 231億2785万 | +6.81% | 34.36 | 5.95 |
| 03/02 | 858 | 899 | 841 | 866 | -0.8% | 627,900 | 241億195万 | +11.6% | 35.81 | 6.21 |
| 02/27 | 840 | 882 | 832 | 873 | +4.05% | 675,500 | 242億9677万 | +12.94% | 36.09 | 6.26 |
| 02/26 | 818 | 850 | 810 | 839 | +2.69% | 561,600 | 233億5050万 | +9.1% | 34.69 | 6.01 |
| 02/25 | 804 | 842 | 802 | 817 | +2% | 371,600 | 227億3821万 | +6.52% | 33.78 | 5.85 |
| 02/24 | 823 | 828 | 784 | 801 | -3.49% | 437,800 | 222億9291万 | +4.57% | 33.12 | 5.74 |
| 02/20 | 856 | 879 | 820 | 830 | -1.54% | 643,200 | 231億2万 | +8.64% | 34.32 | 5.95 |
| 02/19 | 812 | 860 | 798 | 843 | +7.66% | 1,233,400 | 234億6183万 | +10.48% | 34.85 | 6.04 |
| 02/18 | 761 | 812 | 761 | 783 | +2.76% | 1,038,100 | 217億9195万 | +3.3% | 32.37 | 5.61 |
| 02/17 | 735 | 774 | 714 | 762 | +2.97% | 523,000 | 212億749万 | +0.93% | 31.51 | 5.46 |
| 02/16 | 790 | 804 | 721 | 740 | +3.64% | 909,800 | 205億9520万 | -1.73% | 30.6 | 5.3 |
| 02/13 | 753 | 764 | 706 | 714 | -7.03% | 512,400 | 198億7158万 | -4.93% | 29.52 | 5.12 |
| 02/12 | 765 | 781 | 756 | 768 | +0.13% | 276,600 | 213億7447万 | +2.4% | 31.75 | 5.5 |
| 02/10 | 740 | 772 | 739 | 767 | +3.79% | 261,800 | 213億4664万 | +2.95% | 31.71 | 5.5 |
| 02/09 | 705 | 747 | 705 | 739 | +5.57% | 339,600 | 205億6737万 | -0.4% | 30.55 | 5.3 |
| 02/06 | 731 | 738 | 696 | 700 | -5.66% | 397,600 | 194億8194万 | -5.28% | 28.94 | 5.02 |
| 02/05 | 722 | 749 | 713 | 742 | +1.37% | 195,400 | 206億5086万 | +0.54% | 30.68 | 5.32 |
| 02/04 | 757 | 760 | 732 | 732 | -3.81% | 267,300 | 203億7255万 | -0.54% | 30.27 | 5.25 |
| 02/03 | 774 | 775 | 733 | 761 | -0.52% | 390,900 | 211億7966万 | +3.54% | 31.46 | 5.45 |
| 02/02 | 781 | 791 | 764 | 765 | -1.92% | 263,200 | 212億9098万 | +4.65% | 31.63 | 5.48 |
| 01/30 | 764 | 785 | 750 | 780 | +3.04% | 455,300 | 217億845万 | +7.29% | 32.25 | 5.59 |
| 01/29 | 715 | 761 | 704 | 757 | +5.87% | 422,400 | 210億6833万 | +4.7% | 31.3 | 5.42 |
| 01/28 | 748 | 748 | 713 | 715 | -4.92% | 463,300 | 198億9941万 | -0.42% | 29.56 | 5.12 |
| 01/27 | 785 | 786 | 750 | 752 | -4.08% | 310,700 | 209億2917万 | +5.62% | 31.09 | 5.39 |
| 01/26 | 789 | 802 | 772 | 784 | +0.26% | 286,300 | 218億1978万 | +11.36% | 32.42 | 5.62 |
| 01/23 | 789 | 796 | 779 | 782 | -0.26% | 175,900 | 217億6411万 | +12.52% | 32.33 | 5.6 |
| 01/22 | 770 | 788 | 756 | 784 | +1.55% | 305,700 | 218億1978万 | +14.12% | 32.42 | 5.62 |
| 01/21 | 780 | 791 | 756 | 772 | -2.28% | 394,600 | 214億8580万 | +13.7% | 31.92 | 5.53 |
| 01/20 | 794 | 799 | 776 | 790 | +1.41% | 336,000 | 219億8676万 | +17.91% | 32.66 | 5.66 |
| 01/19 | 765 | 784 | 748 | 779 | +1.3% | 412,200 | 216億8062万 | +17.85% | 32.21 | 5.58 |
| 01/16 | 784 | 785 | 746 | 769 | -1.91% | 537,700 | 214億231万 | +18.13% | 31.79 | 5.51 |
| 01/15 | 731 | 788 | 731 | 784 | +7.99% | 669,000 | 218億1978万 | +21.93% | 32.42 | 5.62 |
| 01/14 | 715 | 732 | 710 | 726 | +1.54% | 349,500 | 202億556万 | +14.69% | 30.02 | 5.2 |
| 01/13 | 738 | 744 | 706 | 715 | +0.99% | 451,100 | 198億9941万 | +14.04% | 29.56 | 5.12 |
| 01/09 | 692 | 708 | 680 | 708 | +2.76% | 406,300 | 197億459万 | +13.83% | 29.27 | 5.07 |
| 01/08 | 676 | 701 | 668 | 689 | +1.62% | 462,500 | 191億7580万 | +11.85% | 28.49 | 4.94 |
| 01/07 | 650 | 683 | 643 | 678 | +2.88% | 413,400 | 188億6965万 | +11.15% | 28.03 | 4.86 |
| 01/06 | 680 | 691 | 654 | 659 | -2.51% | 556,800 | 183億4086万 | +9.11% | 27.25 | 4.72 |
| 01/05 | 700 | 704 | 673 | 676 | -0.44% | 522,100 | 188億1399万 | +13.04% | 27.95 | 4.84 |
| 2025 | ||||||||||
| 12/30 | 672 | 685 | 664 | 679 | +1.04% | 445,100 | 188億9748万 | +14.89% | 28.07 | 4.85 |
| 12/29 | 699 | 699 | 660 | 672 | -3.59% | 633,800 | 187億266万 | +15.07% | 27.78 | 4.8 |
| 12/26 | 699 | 710 | 685 | 697 | +0.14% | 534,700 | 193億9845万 | +20.8% | 28.82 | 4.98 |
| 12/25 | 670 | 710 | 659 | 696 | +4.82% | 915,200 | 193億7062万 | +22.11% | 28.78 | 4.97 |
| 12/24 | 672 | 686 | 650 | 664 | -1.48% | 722,100 | 184億8001万 | +17.73% | 27.45 | 4.75 |
| 12/23 | 669 | 708 | 658 | 674 | +1.81% | 1,377,200 | 187億5833万 | +20.36% | 27.87 | 4.82 |
| 12/22 | 637 | 670 | 633 | 662 | +4.42% | 1,319,800 | 184億2435万 | +19.06% | 27.37 | 4.73 |
| 12/19 | 593 | 650 | 587 | 634 | +8.75% | 1,341,100 | 176億4507万 | +15.27% | 26.21 | 4.53 |
| 12/18 | 561 | 593 | 560 | 583 | +4.86% | 609,200 | 162億2567万 | +7.17% | 24.1 | 4.17 |
| 12/17 | 553 | 563 | 536 | 556 | +0.91% | 197,700 | 154億7423万 | +2.77% | 22.99 | 3.97 |
| 12/16 | 580 | 580 | 549 | 551 | -4.51% | 397,900 | 153億3507万 | +2.61% | 22.78 | 3.94 |
| 12/15 | 572 | 583 | 557 | 577 | +0.35% | 235,000 | 160億5869万 | +8.05% | 23.86 | 4.12 |
| 12/12 | 557 | 575 | 555 | 575 | +2.86% | 254,500 | 160億302万 | +8.7% | 23.77 | 4.11 |
| 12/11 | 554 | 573 | 545 | 559 | +1.27% | 315,700 | 155億5772万 | +6.68% | 23.11 | 4 |
| 12/10 | 550 | 564 | 550 | 552 | 0% | 154,100 | 153億6290万 | +6.36% | 22.82 | 3.95 |
| 12/09 | 560 | 561 | 548 | 552 | -1.6% | 165,900 | 153億6290万 | +7.18% | 22.82 | 3.95 |
| 12/08 | 539 | 562 | 536 | 561 | +3.7% | 338,700 | 156億1338万 | +9.78% | 23.19 | 4.01 |
| 12/05 | 578 | 580 | 540 | 541 | -5.75% | 354,600 | 150億5676万 | +7.13% | 22.37 | 3.87 |
| 12/04 | 578 | 606 | 566 | 574 | -2.38% | 607,000 | 159億7519万 | +14.8% | 23.73 | 4.1 |
| 12/03 | 550 | 588 | 534 | 588 | +8.89% | 585,400 | 163億6483万 | +18.79% | 24.31 | 4.2 |
| 12/02 | 540 | 551 | 531 | 540 | -0.92% | 317,800 | 150億2893万 | +10.2% | 22.33 | 3.86 |
| 12/01 | 530 | 553 | 527 | 545 | +4.01% | 502,300 | 151億6808万 | +11.91% | 22.53 | 3.9 |
| 11/28 | 522 | 537 | 511 | 524 | +0.19% | 358,900 | 145億8362万 | +8.49% | 21.67 | 3.75 |
| 11/27 | 502 | 528 | 499 | 523 | +5.66% | 345,500 | 145億5579万 | +8.96% | 21.62 | 3.74 |
| 11/26 | 502 | 505 | 489 | 495 | +0.2% | 211,400 | 137億7652万 | +3.99% | 20.47 | 3.54 |
| 11/25 | 523 | 523 | 485 | 494 | -3.14% | 407,600 | 137億4868万 | +4% | 20.42 | 3.53 |
| 11/21 | 509 | 524 | 504 | 510 | -3.23% | 347,300 | 141億9399万 | +7.82% | 21.09 | 3.65 |
| 11/20 | 557 | 558 | 520 | 527 | -4.36% | 488,000 | 146億6712万 | +11.89% | 21.79 | 3.77 |
| 11/19 | 555 | 556 | 508 | 551 | -1.61% | 1,026,900 | 153億3507万 | +17.74% | 22.78 | 3.94 |
| 11/18 | 577 | 625 | 555 | 560 | -2.78% | 2,277,600 | 155億8555万 | +20.69% | 23.15 | 4 |
| 11/17 | 554 | 576 | 540 | 576 | +16.13% | 1,699,300 | 160億3085万 | +25.49% | 23.82 | 4.12 |
| 11/14 | 486 | 501 | 481 | 496 | +0.4% | 647,100 | 138億435万 | +9.01% | 20.51 | 3.55 |
| 11/13 | 483 | 498 | 477 | 494 | -1.4% | 411,900 | 137億4868万 | +8.57% | 20.42 | 3.53 |
| 11/12 | 470 | 502 | 470 | 501 | +6.6% | 374,800 | 139億4350万 | +10.35% | 20.71 | 3.58 |
| 11/11 | 467 | 473 | 463 | 470 | +1.51% | 160,800 | 130億8073万 | +3.75% | 19.43 | 3.36 |
| 11/10 | 456 | 467 | 452 | 463 | +2.66% | 146,600 | 128億8591万 | +1.98% | 19.14 | 3.31 |
| 11/07 | 451 | 458 | 445 | 451 | -1.1% | 138,500 | 125億5194万 | -1.1% | 18.65 | 3.22 |
| 11/06 | 448 | 462 | 441 | 456 | +2.93% | 232,100 | 126億9109万 | -0.22% | 18.85 | 3.26 |
| 11/05 | 437 | 443 | 423 | 443 | +1.14% | 159,600 | 123億2928万 | -3.06% | 18.32 | 3.17 |
| 11/04 | 448 | 448 | 430 | 438 | -0.9% | 141,600 | 121億9013万 | -4.16% | 18.11 | 3.13 |
| 10/31 | 437 | 444 | 432 | 442 | +2.79% | 119,600 | 123億145万 | -3.7% | 18.27 | 3.16 |
| 10/30 | 428 | 437 | 423 | 430 | +2.38% | 252,500 | 119億6748万 | -6.93% | 17.78 | 3.07 |
| 10/29 | 445 | 445 | 416 | 420 | -5.62% | 324,200 | 116億8916万 | -9.87% | 17.37 | 3 |
| 10/28 | 464 | 464 | 440 | 445 | -3.68% | 268,000 | 123億8495万 | -5.52% | 18.4 | 3.18 |
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 | 781 2026/3/27 | 265,800 | 217億3628万 | -7.13% 841 | |||
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）
- 2026/03/27 vs 2025/12/30
- 15%（1.15倍）
- 過去安値
185円（2024/12/13） - 322%（4.22倍）
781円（3/27）
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。
