ミロク情報サービス（9928）の株価チャート
株価
5/26
- 前日 (5/25)
- 1,733
- 始値
- 1,731
- 高値
- 1,734
- 安値
- 1,701
- 終値 -1.85%
- 1,701
- 出来高 -26.97%
- 32,500
乖離率
- 株価（5日）
移動平均値 - -2.02%
1,736 - 株価（25日）
移動平均値 - -2.35%
1,742 - 出来高（5日）
移動平均値 - -6.34%
34,700
2025/12/23～2026/05/26
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 | ||||||||||
| 05/26 | 1,731 | 1,734 | 1,701 | 1,701 | -1.85% | 32,500 | 549億5299万 | -2.35% | 10.59 | 1.54 |
| 05/25 | 1,713 | 1,737 | 1,713 | 1,733 | -0.12% | 44,500 | 559億8679万 | -0.8% | 10.79 | 1.57 |
| 05/22 | 1,733 | 1,743 | 1,711 | 1,735 | -0.06% | 38,600 | 560億5140万 | -0.74% | 10.8 | 1.57 |
| 05/21 | 1,771 | 1,788 | 1,731 | 1,736 | -2.09% | 22,800 | 560億8371万 | -0.8% | 10.81 | 1.57 |
| 05/20 | 1,782 | 1,790 | 1,749 | 1,773 | -0.73% | 35,100 | 572億7904万 | +1.26% | 11.04 | 1.6 |
| 05/19 | 1,748 | 1,791 | 1,745 | 1,786 | +3.72% | 55,200 | 576億9902万 | +1.94% | 11.12 | 1.61 |
| 05/18 | 1,720 | 1,727 | 1,690 | 1,722 | +0.7% | 43,400 | 556億3142万 | -1.82% | 10.72 | 1.56 |
| 05/15 | 1,695 | 1,719 | 1,682 | 1,710 | +2.46% | 40,700 | 552億4374万 | -2.73% | 10.65 | 1.55 |
| 05/14 | 1,695 | 1,700 | 1,655 | 1,669 | -1.82% | 79,200 | 539億1919万 | -5.28% | 10.39 | 1.51 |
| 05/13 | 1,697 | 1,716 | 1,697 | 1,700 | 0% | 31,500 | 549億2068万 | -3.79% | 10.58 | 1.54 |
| 05/12 | 1,720 | 1,730 | 1,699 | 1,700 | -1.56% | 24,500 | 549億2068万 | -3.95% | 10.58 | 1.54 |
| 05/11 | 1,736 | 1,739 | 1,709 | 1,727 | +0.23% | 23,600 | 557億9295万 | -2.59% | 10.75 | 1.56 |
| 05/08 | 1,714 | 1,741 | 1,714 | 1,723 | +0.12% | 28,400 | 556億6373万 | -2.82% | 10.73 | 1.56 |
| 05/07 | 1,722 | 1,735 | 1,710 | 1,721 | +1.24% | 35,800 | 555億9911万 | -2.93% | 10.71 | 1.56 |
| 05/01 | 1,700 | 1,705 | 1,687 | 1,700 | -0.18% | 55,700 | 549億2068万 | -4.23% | 10.58 | 1.54 |
| 04/30 | 1,727 | 1,727 | 1,703 | 1,703 | -3.13% | 47,900 | 550億1760万 | -4.16% | 10.6 | 1.54 |
| 04/28 | 1,723 | 1,758 | 1,723 | 1,758 | +1.8% | 47,900 | 567億9445万 | -1.12% | 10.94 | 1.59 |
| 04/27 | 1,753 | 1,753 | 1,724 | 1,727 | -0.69% | 40,600 | 557億9295万 | -2.76% | 10.75 | 1.56 |
| 04/24 | 1,770 | 1,774 | 1,739 | 1,739 | -2.19% | 44,900 | 561億8063万 | -2.03% | 10.83 | 1.57 |
| 04/23 | 1,801 | 1,801 | 1,769 | 1,778 | -1.33% | 35,000 | 574億4057万 | +0.23% | 11.07 | 1.61 |
| 04/22 | 1,809 | 1,822 | 1,802 | 1,802 | 0% | 23,400 | 582億1592万 | +1.58% | 11.22 | 1.63 |
| 04/21 | 1,810 | 1,815 | 1,793 | 1,802 | +0.67% | 41,000 | 582億1592万 | +1.75% | 11.22 | 1.63 |
| 04/20 | 1,801 | 1,810 | 1,782 | 1,790 | -0.83% | 41,600 | 578億2825万 | +1.24% | 11.14 | 1.62 |
| 04/17 | 1,808 | 1,827 | 1,805 | 1,805 | -0.44% | 24,500 | 583億1284万 | +2.27% | 11.24 | 1.63 |
| 04/16 | 1,823 | 1,836 | 1,806 | 1,813 | 0% | 37,800 | 585億7129万 | +2.84% | 11.29 | 1.64 |
| 04/15 | 1,799 | 1,815 | 1,799 | 1,813 | +1.91% | 33,800 | 585億7129万 | +3.01% | 11.29 | 1.64 |
| 04/14 | 1,781 | 1,794 | 1,769 | 1,779 | +0.4% | 26,300 | 574億7288万 | +1.19% | 11.07 | 1.61 |
| 04/13 | 1,777 | 1,782 | 1,755 | 1,772 | 0% | 42,900 | 572億4673万 | +0.8% | 11.03 | 1.6 |
| 04/10 | 1,806 | 1,813 | 1,772 | 1,772 | -1.61% | 51,200 | 572億4673万 | +0.85% | 11.03 | 1.6 |
| 04/09 | 1,831 | 1,832 | 1,801 | 1,801 | -1.48% | 22,100 | 581億8362万 | +2.56% | 11.21 | 1.63 |
| 04/08 | 1,832 | 1,842 | 1,821 | 1,828 | +0.61% | 46,400 | 590億5589万 | +4.34% | 11.38 | 1.65 |
| 04/07 | 1,803 | 1,823 | 1,803 | 1,817 | +0.78% | 24,500 | 587億52万 | +3.89% | 11.31 | 1.64 |
| 04/06 | 1,784 | 1,813 | 1,784 | 1,803 | +0.61% | 45,700 | 582億4823万 | +3.15% | 11.22 | 1.63 |
| 04/03 | 1,787 | 1,806 | 1,786 | 1,792 | +0.67% | 33,700 | 578億9286万 | +2.52% | 11.16 | 1.62 |
| 04/02 | 1,784 | 1,808 | 1,763 | 1,780 | -0.22% | 51,700 | 575億518万 | +1.83% | 11.08 | 1.61 |
| 04/01 | 1,751 | 1,790 | 1,750 | 1,784 | +3.24% | 58,600 | 576億3441万 | +2.12% | 11.11 | 1.61 |
| 03/31 | 1,705 | 1,742 | 1,701 | 1,728 | +0.93% | 80,400 | 558億2526万 | -0.97% | 9.57 | 1.56 |
| 03/30 | 1,677 | 1,721 | 1,675 | 1,712 | -3.39% | 96,700 | 553億836万 | -1.89% | 9.48 | 1.55 |
| 03/27 | 1,743 | 1,772 | 1,743 | 1,772 | +1.55% | 83,500 | 572億4673万 | +1.37% | 9.82 | 1.6 |
| 03/26 | 1,734 | 1,750 | 1,729 | 1,745 | +0.52% | 72,400 | 563億7446万 | -0.11% | 9.67 | 1.58 |
| 03/25 | 1,722 | 1,740 | 1,721 | 1,736 | +0.93% | 59,400 | 560億8371万 | -0.57% | 9.62 | 1.57 |
| 03/24 | 1,710 | 1,728 | 1,702 | 1,720 | +1.78% | 49,000 | 555億6681万 | -1.49% | 9.53 | 1.55 |
| 03/23 | 1,702 | 1,704 | 1,681 | 1,690 | -1.92% | 57,800 | 545億9762万 | -3.21% | 9.36 | 1.53 |
| 03/19 | 1,738 | 1,753 | 1,722 | 1,723 | -2.16% | 37,700 | 556億6373万 | -1.6% | 9.54 | 1.56 |
| 03/18 | 1,748 | 1,761 | 1,737 | 1,761 | +1.38% | 40,600 | 568億9136万 | +0.34% | 9.75 | 1.59 |
| 03/17 | 1,728 | 1,746 | 1,726 | 1,737 | +0.23% | 21,700 | 561億1601万 | -1.08% | 9.62 | 1.57 |
| 03/16 | 1,722 | 1,745 | 1,718 | 1,733 | +0.81% | 37,500 | 559億8679万 | -1.42% | 9.6 | 1.57 |
| 03/13 | 1,715 | 1,734 | 1,715 | 1,719 | -0.92% | 35,000 | 555億3450万 | -2.55% | 9.52 | 1.55 |
| 03/12 | 1,751 | 1,751 | 1,726 | 1,735 | -1.42% | 38,300 | 560億5140万 | -2.03% | 9.61 | 1.57 |
| 03/11 | 1,771 | 1,778 | 1,759 | 1,760 | -0.11% | 37,000 | 568億5906万 | -1.07% | 9.75 | 1.59 |
| 03/10 | 1,780 | 1,780 | 1,747 | 1,762 | +0.23% | 38,600 | 569億2367万 | -1.29% | 9.76 | 1.59 |
| 03/09 | 1,722 | 1,764 | 1,716 | 1,758 | +0.06% | 56,000 | 567億9445万 | -1.9% | 9.74 | 1.59 |
| 03/06 | 1,747 | 1,775 | 1,737 | 1,757 | +0.57% | 34,600 | 567億6214万 | -2.33% | 9.73 | 1.59 |
| 03/05 | 1,739 | 1,755 | 1,738 | 1,747 | +2.22% | 43,300 | 564億3908万 | -3.16% | 9.68 | 1.58 |
| 03/04 | 1,734 | 1,735 | 1,709 | 1,709 | -2.29% | 64,600 | 552億1144万 | -5.68% | 9.47 | 1.54 |
| 03/03 | 1,781 | 1,788 | 1,749 | 1,749 | -1.85% | 58,300 | 565億369万 | -3.9% | 9.69 | 1.58 |
| 03/02 | 1,770 | 1,792 | 1,753 | 1,782 | -1.16% | 71,400 | 575億6980万 | -2.57% | 9.87 | 1.61 |
| 02/27 | 1,791 | 1,810 | 1,790 | 1,803 | +0.28% | 76,200 | 582億4823万 | -1.85% | 9.99 | 1.63 |
| 02/26 | 1,758 | 1,802 | 1,756 | 1,798 | +2.8% | 96,300 | 580億8670万 | -2.39% | 9.96 | 1.62 |
| 02/25 | 1,740 | 1,751 | 1,736 | 1,749 | +0.81% | 50,300 | 565億369万 | -5.41% | 9.69 | 1.58 |
| 02/24 | 1,745 | 1,749 | 1,723 | 1,735 | -0.52% | 50,600 | 560億5140万 | -6.62% | 9.61 | 1.57 |
| 02/20 | 1,762 | 1,765 | 1,744 | 1,744 | -1.25% | 56,400 | 563億4216万 | -6.69% | 9.66 | 1.58 |
| 02/19 | 1,754 | 1,771 | 1,746 | 1,766 | +0.97% | 92,100 | 570億5290万 | -6.06% | 9.78 | 1.6 |
| 02/18 | 1,737 | 1,760 | 1,734 | 1,749 | +0.98% | 84,800 | 565億369万 | -7.41% | 9.69 | 1.58 |
| 02/17 | 1,730 | 1,743 | 1,715 | 1,732 | -0.63% | 69,300 | 559億5448万 | -8.79% | 9.59 | 1.57 |
| 02/16 | 1,720 | 1,744 | 1,712 | 1,743 | +1.93% | 98,300 | 563億985万 | -8.7% | 9.65 | 1.58 |
| 02/13 | 1,789 | 1,793 | 1,701 | 1,710 | -5.11% | 121,600 | 552億4374万 | -10.94% | 9.47 | 1.55 |
| 02/12 | 1,830 | 1,838 | 1,795 | 1,802 | -1.21% | 75,500 | 582億1592万 | -6.73% | 9.98 | 1.63 |
| 02/10 | 1,818 | 1,845 | 1,818 | 1,824 | +1.84% | 43,700 | 589億2666万 | -6.03% | 10.1 | 1.65 |
| 02/09 | 1,818 | 1,818 | 1,761 | 1,791 | -0.39% | 159,100 | 578億6055万 | -8.06% | 9.92 | 1.62 |
| 02/06 | 1,858 | 1,864 | 1,790 | 1,798 | -4.31% | 95,500 | 580億8670万 | -8.08% | 9.96 | 1.62 |
| 02/05 | 1,876 | 1,909 | 1,838 | 1,879 | -0.63% | 127,200 | 607億351万 | -4.33% | 10.41 | 1.7 |
| 02/04 | 1,934 | 1,944 | 1,881 | 1,891 | -2.83% | 109,600 | 610億9118万 | -3.96% | 10.47 | 1.71 |
| 02/03 | 1,922 | 1,963 | 1,917 | 1,946 | +1.83% | 28,200 | 628億6803万 | -1.37% | 10.78 | 1.76 |
| 02/02 | 1,938 | 1,944 | 1,896 | 1,911 | -1.04% | 58,000 | 617億3731万 | -3.19% | 10.59 | 1.73 |
| 01/30 | 1,936 | 1,936 | 1,899 | 1,931 | +0.73% | 69,100 | 623億8343万 | -2.23% | 10.7 | 1.75 |
| 01/29 | 1,918 | 1,922 | 1,880 | 1,917 | +0.74% | 56,600 | 619億3115万 | -2.94% | 10.62 | 1.73 |
| 01/28 | 1,921 | 1,925 | 1,903 | 1,903 | -1.35% | 32,200 | 614億7886万 | -3.6% | 10.54 | 1.72 |
| 01/27 | 1,924 | 1,952 | 1,916 | 1,929 | +0.26% | 35,500 | 623億1882万 | -2.23% | 10.68 | 1.74 |
| 01/26 | 1,965 | 1,968 | 1,916 | 1,924 | -2.43% | 63,800 | 621億5729万 | -2.38% | 10.66 | 1.74 |
| 01/23 | 1,965 | 1,980 | 1,961 | 1,972 | +0.31% | 32,000 | 637億799万 | +0.2% | 10.92 | 1.78 |
| 01/22 | 1,936 | 1,967 | 1,935 | 1,966 | +1.55% | 36,600 | 635億1415万 | +0.1% | 10.89 | 1.78 |
| 01/21 | 1,965 | 1,965 | 1,922 | 1,936 | -1.63% | 49,000 | 625億4496万 | -1.22% | 10.72 | 1.75 |
| 01/20 | 1,985 | 1,985 | 1,945 | 1,968 | -0.86% | 49,100 | 635億7877万 | +0.61% | 10.9 | 1.78 |
| 01/19 | 2,020 | 2,024 | 1,983 | 1,985 | -1.73% | 27,100 | 641億2797万 | +1.69% | 11 | 1.79 |
| 01/16 | 1,985 | 2,023 | 1,985 | 2,020 | +1.15% | 24,400 | 652億5869万 | +3.7% | 11.19 | 1.83 |
| 01/15 | 1,990 | 2,016 | 1,988 | 1,997 | -0.2% | 33,200 | 645億1565万 | +2.89% | 11.06 | 1.8 |
| 01/14 | 1,980 | 2,013 | 1,980 | 2,001 | +0.3% | 34,100 | 646億4487万 | +3.41% | 11.08 | 1.81 |
| 01/13 | 2,016 | 2,018 | 1,985 | 1,995 | -0.1% | 48,400 | 644億5104万 | +3.42% | 11.05 | 1.8 |
| 01/09 | 2,028 | 2,033 | 1,997 | 1,997 | -0.7% | 43,100 | 645億1565万 | +3.9% | 11.06 | 1.8 |
| 01/08 | 2,023 | 2,033 | 1,993 | 2,011 | -0.35% | 57,700 | 649億6794万 | +4.9% | 11.14 | 1.82 |
| 01/07 | 2,029 | 2,045 | 2,018 | 2,018 | -0.3% | 43,100 | 651億9408万 | +5.6% | 11.18 | 1.82 |
| 01/06 | 1,991 | 2,030 | 1,991 | 2,024 | +1.71% | 40,500 | 653億8792万 | +6.19% | 11.21 | 1.83 |
| 01/05 | 1,979 | 2,002 | 1,960 | 1,990 | +0.05% | 34,900 | 642億8950万 | +4.79% | 11.02 | 1.8 |
| 2025 | ||||||||||
| 12/30 | 2,008 | 2,009 | 1,989 | 1,989 | -1.04% | 22,600 | 642億5720万 | +4.96% | 11.02 | 1.88 |
| 12/29 | 1,992 | 2,010 | 1,980 | 2,010 | +1.36% | 48,500 | 649億3563万 | +6.46% | 11.13 | 1.89 |
| 12/26 | 1,990 | 1,990 | 1,966 | 1,983 | -0.35% | 27,100 | 640億6336万 | +5.37% | 10.98 | 1.87 |
| 12/25 | 1,980 | 1,991 | 1,964 | 1,990 | +0.96% | 29,700 | 642億8950万 | +6.08% | 11.02 | 1.88 |
| 12/24 | 1,958 | 1,977 | 1,953 | 1,971 | +0.72% | 35,400 | 636億7568万 | +5.46% | 10.92 | 1.86 |
| 12/23 | 1,936 | 1,961 | 1,936 | 1,957 | +1.61% | 41,800 | 632億2340万 | +4.99% | 10.84 | 1.84 |
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 | 412 4/3 | 311 6/8 | 339,500 4/10 | - | - | +7.33% 2/15 | -15.4% 6/8 |
| 2008年 3月期 | 340 4/6 4/2 | 247 1/23 1/22 他2件 | 203,500 3/4 | - | - | +6.9% 6/7 | -9.26% 1/17 |
| 2009年 3月期 | 280 7/18 | 160 10/9 10/7 | 200,000 9/4 | - | - | +10.51% 3/24 | -26.83% 10/8 |
| 2010年 3月期 | 250 3/26 | 190 5/13 | 69,000 12/11 | - | - | +10.39% 3/1 | -6.24% 3/31 |
| 2011年 3月期 | 260 2/22 | 188 3/15 | 82,500 3/15 | 90億2207万 | 65億2365万 | +5% 2/22 | -18.03% 3/15 |
| 2012年 3月期 | 300 3/19 | 211 4/14 | 108,000 2/22 | 104億1008万 | 73億2176万 | +11.47% 2/23 | -9.44% 4/11 |
| 2013年 3月期 | 383 3/25 | 235 6/6 | 748,500 11/29 | 132億9020万 | 81億5456万 | +24.86% 10/29 | -6.32% 5/15 |
| 2014年 3月期 | 469 9/30 | 312 6/10 | 606,500 2/21 | 162億7443万 | 108億2648万 | +20.23% 9/27 | -12.75% 6/7 |
| 2015年 3月期 | 710 1/27 | 390 4/14 4/11 | 340,500 8/1 | 247億1246万 | 135億7445万 | +13.84% 1/28 | -5.67% 11/13 |
| 2016年 3月期 | 1,092 3/29 | 655 5/1 | 391,400 2/4 | 380億846万 | 227億9811万 | +21.75% 4/12 | -16.53% 8/25 |
| 2017年 3月期 | 2,230 11/1 | 1,018 4/6 | 1,252,300 8/1 | 776億1801万 | 354億3279万 | +19.72% 8/2 | -13.69% 12/8 |
| 2018年 3月期 | 3,590 2/2 | 1,846 4/3 | 558,700 4/27 | 1249億5456万 | 642億5240万 | +13.88% 1/19 | -8.21% 2/15 |
| 2019年 3月期 | 3,480 4/10 | 1,903 10/30 | 1,698,800 11/29 | 1211億2587万 | 662億3636万 | +16.61% 11/19 | -15.25% 10/29 |
| 2020年 3月期 | 3,525 7/2 | 1,991 3/17 | 505,200 8/1 | 1226億9215万 | 692億9931万 | +13.36% 12/4 | -19.85% 3/16 |
| 2021年 3月期 | 2,764 4/30 | 1,953 12/7 | 589,000 5/14 | 962億457万 | 679億7667万 | +7.45% 2/4 | -11.75% 5/15 |
| 2022年 3月期 | 2,091 4/5 | 1,121 1/27 | 594,600 7/12 | 727億7994万 | 390億1784万 | +16.49% 2/25 | -16.27% 12/2 |
| 2023年 3月期 | 1,881 2/9 | 1,022 6/20 | 699,700 5/31 | 654億7062万 | 355億7202万 | +19.4% 2/6 | -12.13% 6/20 |
| 2024年 3月期 | 2,043 2/14 | 1,408 11/2 | 457,900 8/1 | 711億924万 | 490億725万 | +11.72% 12/1 | -11.26% 5/16 |
| 2025年 3月期 | 2,018 7/17 | 1,489 8/5 | 116,800 3/10 | 702億3908万 | 518億2655万 | +8.95% 6/26 | -20.54% 8/5 |
| 2026年 3月期 | 2,045 1/7 | 1,600 4/7 | 159,100 2/9 | 660億6635万 | 516億9005万 | +8.43% 5/13 | -10.94% 2/13 |
| 最新 | 1,701 2026/5/26 | 32,500 | 549億5299万 | -2.35% 1,742 | |||
年間値上がり率
- 1998/12/30 vs 1997/12/30
- 4%（1.04倍）
- 1999/12/30 vs 1998/12/30
- 111%（2.11倍）
- 2000/12/29 vs 1999/12/30
- -48%（0.52倍）
- 2001/12/28 vs 2000/12/29
- -30%（0.7倍）
- 2002/12/30 vs 2001/12/28
- -13%（0.87倍）
- 2003/12/30 vs 2002/12/30
- 42%（1.42倍）
- 2004/12/30 vs 2003/12/30
- 27%（1.27倍）
- 2005/12/30 vs 2004/12/30
- -9%（0.91倍）
- 2006/12/29 vs 2005/12/30
- -21%（0.79倍）
- 2007/12/28 vs 2006/12/29
- -15%（0.85倍）
- 2008/12/30 vs 2007/12/28
- -29%（0.71倍）
- 2009/12/30 vs 2008/12/30
- 5%（1.05倍）
- 2010/12/30 vs 2009/12/30
- 12%（1.12倍）
- 2011/12/30 vs 2010/12/30
- 3%（1.03倍）
- 2012/12/28 vs 2011/12/30
- 38%（1.38倍）
- 2013/12/30 vs 2012/12/28
- 19%（1.19倍）
- 2014/12/30 vs 2013/12/30
- 53%（1.53倍）
- 2015/12/30 vs 2014/12/30
- 56%（1.56倍）
- 2016/12/30 vs 2015/12/30
- 91%（1.91倍）
- 2017/12/29 vs 2016/12/30
- 69%（1.69倍）
- 2018/12/28 vs 2017/12/29
- -19%（0.81倍）
- 2019/12/30 vs 2018/12/28
- 33%（1.33倍）
- 2020/12/30 vs 2019/12/30
- -36%（0.64倍）
- 2021/12/30 vs 2020/12/30
- -34%（0.66倍）
- 2022/12/30 vs 2021/12/30
- 4%（1.04倍）
- 2023/12/29 vs 2022/12/30
- 22%（1.22倍）
- 2024/12/30 vs 2023/12/29
- 13%（1.13倍）
- 2025/12/30 vs 2024/12/30
- 1%（1.01倍）
- 2026/05/26 vs 2025/12/30
- -14%（0.86倍）
- 過去安値
160円（2008/10/09） - 963%（10.63倍）
1,701円（5/26）
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。
