- 9928
- 2026/09/28
- 時価
- 682億円
- PER 予
- 13.15倍
- 2010年以降
- 6.89-59.17倍
（2010-2026年） - PBR
- 1.95倍
- 2010年以降
- 0.78-6.89倍
（2010-2026年） - 配当 予
- 3.08%
- ROE 予
- 14.85%
- ROA 予
- 9.99%
- 資料
- Link
- CSV,JSON
ミロク情報サービス（9928）の株価チャート
株価
9/28
- 前日 (9/25)
- 2,086
- 始値
- 2,110
- 高値
- 2,120
- 安値
- 2,092
- 終値 +1.29%
- 2,113
- 出来高 -10.72%
- 73,300
乖離率
- 株価（5日）
移動平均値 - +1.83%
2,075 - 株価（25日）
移動平均値 - +4.35%
2,025 - 出来高（5日）
移動平均値 - +4.95%
69,840
2026/04/30～2026/09/28
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 | ||||||||||
| 09/28 | 2,110 | 2,120 | 2,092 | 2,113 | +1.29% | 73,300 | - | +4.35% | - | - |
| 09/25 | 2,095 | 2,107 | 2,078 | 2,086 | +0.19% | 82,100 | - | +3.37% | - | - |
| 09/24 | 2,086 | 2,098 | 2,059 | 2,082 | +2.26% | 107,800 | - | +3.48% | - | - |
| 09/18 | 2,069 | 2,069 | 2,034 | 2,036 | -1.12% | 55,900 | - | +1.5% | - | - |
| 09/17 | 2,048 | 2,091 | 2,048 | 2,059 | -0.29% | 30,100 | - | +2.85% | - | - |
| 09/16 | 2,048 | 2,079 | 2,048 | 2,065 | +1.52% | 33,800 | - | +3.61% | - | - |
| 09/15 | 2,011 | 2,044 | 2,004 | 2,034 | +1.14% | 18,400 | - | +2.47% | - | - |
| 09/14 | 1,991 | 2,020 | 1,987 | 2,011 | +0.55% | 45,100 | - | +1.77% | - | - |
| 09/11 | 2,005 | 2,017 | 1,973 | 2,000 | -0.25% | 26,000 | - | +1.57% | - | - |
| 09/10 | 2,005 | 2,016 | 1,985 | 2,005 | +0.25% | 40,200 | - | +2.24% | - | - |
| 09/09 | 2,013 | 2,014 | 1,968 | 2,000 | -0.5% | 31,600 | - | +2.46% | - | - |
| 09/08 | 2,015 | 2,054 | 2,006 | 2,010 | -0.94% | 47,700 | - | +3.4% | - | - |
| 09/07 | 2,059 | 2,059 | 2,013 | 2,029 | -1.46% | 25,300 | - | +4.8% | - | - |
| 09/04 | 2,010 | 2,070 | 2,004 | 2,059 | +2.23% | 40,800 | - | +6.79% | - | - |
| 09/03 | 2,005 | 2,017 | 1,998 | 2,014 | +0.45% | 28,700 | - | +4.9% | - | - |
| 09/02 | 2,049 | 2,049 | 1,988 | 2,005 | -3.33% | 49,000 | - | +4.7% | - | - |
| 09/01 | 2,086 | 2,107 | 2,068 | 2,074 | -0.24% | 47,700 | - | +8.7% | - | - |
| 08/31 | 2,070 | 2,088 | 2,034 | 2,079 | +0.43% | 42,000 | - | +9.54% | - | - |
| 08/28 | 2,036 | 2,070 | 2,022 | 2,070 | +2.48% | 97,600 | - | +9.7% | - | - |
| 08/27 | 1,974 | 2,028 | 1,971 | 2,020 | +2.64% | 92,400 | - | +7.68% | - | - |
| 08/26 | 1,941 | 1,984 | 1,936 | 1,968 | +1.5% | 52,200 | - | +5.35% | - | - |
| 08/25 | 1,965 | 1,969 | 1,937 | 1,939 | -1.47% | 25,700 | - | +4.19% | - | - |
| 08/24 | 1,961 | 1,996 | 1,961 | 1,968 | +0.66% | 30,300 | - | +6.03% | - | - |
| 08/21 | 1,945 | 1,963 | 1,941 | 1,955 | +0.51% | 30,200 | - | +5.68% | - | - |
| 08/20 | 1,926 | 1,949 | 1,923 | 1,945 | +1.04% | 27,300 | - | +5.48% | - | - |
| 08/19 | 1,945 | 1,951 | 1,917 | 1,925 | -1.03% | 27,400 | - | +4.68% | - | - |
| 08/18 | 1,938 | 1,954 | 1,914 | 1,945 | 0% | 43,700 | - | +6.05% | - | - |
| 08/17 | 1,914 | 1,947 | 1,912 | 1,945 | +1.14% | 47,000 | - | +6.34% | - | - |
| 08/14 | 1,842 | 1,930 | 1,842 | 1,923 | +4% | 55,800 | - | +5.43% | - | - |
| 08/13 | 1,833 | 1,852 | 1,829 | 1,849 | +0.22% | 26,700 | - | +1.59% | - | - |
| 08/12 | 1,849 | 1,854 | 1,826 | 1,845 | +1.26% | 29,800 | - | +1.49% | - | - |
| 08/10 | 1,835 | 1,854 | 1,819 | 1,822 | -0.71% | 28,600 | - | +0.33% | - | - |
| 08/07 | 1,797 | 1,846 | 1,797 | 1,835 | +2.11% | 34,300 | - | +1.16% | - | - |
| 08/06 | 1,773 | 1,807 | 1,770 | 1,797 | +0.5% | 37,800 | - | -0.77% | - | - |
| 08/05 | 1,812 | 1,812 | 1,788 | 1,788 | -0.67% | 48,800 | - | -1.11% | - | - |
| 08/04 | 1,800 | 1,805 | 1,788 | 1,800 | 0% | 55,500 | - | -0.33% | - | - |
| 08/03 | 1,743 | 1,813 | 1,700 | 1,800 | -1.26% | 102,400 | - | -0.33% | - | - |
| 07/31 | 1,850 | 1,850 | 1,811 | 1,823 | -2.41% | 31,200 | - | +1.05% | - | - |
| 07/30 | 1,877 | 1,889 | 1,856 | 1,868 | -0.53% | 40,200 | - | +3.78% | - | - |
| 07/29 | 1,844 | 1,884 | 1,837 | 1,878 | +2.45% | 50,600 | - | +4.68% | - | - |
| 07/28 | 1,811 | 1,845 | 1,811 | 1,833 | -0.05% | 31,900 | - | +2.57% | - | - |
| 07/27 | 1,804 | 1,837 | 1,804 | 1,834 | +2.12% | 27,100 | - | +2.92% | - | - |
| 07/24 | 1,781 | 1,796 | 1,780 | 1,796 | -0.22% | 17,400 | - | +1.01% | - | - |
| 07/23 | 1,800 | 1,801 | 1,781 | 1,800 | -0.44% | 20,200 | - | +1.47% | - | - |
| 07/22 | 1,807 | 1,817 | 1,779 | 1,808 | +0.11% | 34,800 | - | +2.09% | - | - |
| 07/21 | 1,837 | 1,837 | 1,806 | 1,806 | -0.39% | 19,900 | - | +2.21% | - | - |
| 07/17 | 1,828 | 1,832 | 1,801 | 1,813 | +0.22% | 16,500 | - | +2.78% | - | - |
| 07/16 | 1,822 | 1,827 | 1,805 | 1,809 | -0.55% | 16,300 | - | +2.67% | - | - |
| 07/15 | 1,803 | 1,822 | 1,800 | 1,819 | -0.11% | 10,200 | - | +3.41% | - | - |
| 07/14 | 1,820 | 1,835 | 1,817 | 1,821 | +1.17% | 18,400 | - | +3.7% | - | - |
| 07/13 | 1,840 | 1,840 | 1,800 | 1,800 | -0.94% | 14,100 | - | +2.68% | - | - |
| 07/10 | 1,813 | 1,826 | 1,807 | 1,817 | +0.61% | 30,800 | - | +3.83% | - | - |
| 07/09 | 1,824 | 1,827 | 1,806 | 1,806 | -1.15% | 28,800 | - | +3.44% | - | - |
| 07/08 | 1,820 | 1,842 | 1,818 | 1,827 | +0.83% | 42,000 | - | +4.82% | - | - |
| 07/07 | 1,800 | 1,816 | 1,796 | 1,812 | +1.46% | 40,400 | - | +4.26% | - | - |
| 07/06 | 1,776 | 1,792 | 1,773 | 1,786 | +0.68% | 29,100 | - | +2.94% | - | - |
| 07/03 | 1,779 | 1,791 | 1,760 | 1,774 | +1.14% | 36,900 | - | +2.37% | - | - |
| 07/02 | 1,748 | 1,784 | 1,736 | 1,754 | +0.98% | 39,900 | - | +1.45% | - | - |
| 07/01 | 1,731 | 1,756 | 1,731 | 1,737 | +0.17% | 35,300 | - | +0.52% | - | - |
| 06/30 | 1,800 | 1,800 | 1,734 | 1,734 | -3.4% | 65,900 | - | +0.35% | - | - |
| 06/29 | 1,751 | 1,802 | 1,751 | 1,795 | +2.63% | 59,000 | - | +4% | - | - |
| 06/26 | 1,730 | 1,754 | 1,721 | 1,749 | +1.27% | 26,400 | - | +1.45% | - | - |
| 06/25 | 1,708 | 1,735 | 1,707 | 1,727 | +1.11% | 20,800 | - | +0.23% | - | - |
| 06/24 | 1,722 | 1,735 | 1,708 | 1,708 | +0.59% | 29,800 | - | -0.93% | - | - |
| 06/23 | 1,740 | 1,740 | 1,689 | 1,698 | -0.99% | 35,400 | - | -1.62% | - | - |
| 06/22 | 1,719 | 1,746 | 1,713 | 1,715 | -0.69% | 25,900 | - | -0.87% | - | - |
| 06/19 | 1,724 | 1,728 | 1,710 | 1,727 | +0.41% | 20,600 | - | -0.17% | - | - |
| 06/18 | 1,707 | 1,734 | 1,692 | 1,720 | +0.82% | 38,100 | - | -0.52% | - | - |
| 06/17 | 1,726 | 1,747 | 1,706 | 1,706 | -0.76% | 24,000 | - | -1.22% | - | - |
| 06/16 | 1,726 | 1,726 | 1,707 | 1,719 | -0.81% | 32,500 | - | -0.46% | - | - |
| 06/15 | 1,737 | 1,760 | 1,733 | 1,733 | -0.8% | 25,800 | - | +0.41% | - | - |
| 06/12 | 1,757 | 1,770 | 1,733 | 1,747 | -0.06% | 41,300 | - | +1.22% | - | - |
| 06/11 | 1,733 | 1,756 | 1,726 | 1,748 | 0% | 27,600 | - | +1.33% | - | - |
| 06/10 | 1,720 | 1,754 | 1,720 | 1,748 | +1.27% | 48,300 | - | +1.39% | - | - |
| 06/09 | 1,721 | 1,745 | 1,721 | 1,726 | -0.23% | 35,200 | - | +0.23% | - | - |
| 06/08 | 1,736 | 1,761 | 1,721 | 1,730 | -0.35% | 37,200 | - | +0.52% | - | - |
| 06/05 | 1,732 | 1,747 | 1,717 | 1,736 | +1.11% | 22,700 | - | +0.81% | - | - |
| 06/04 | 1,717 | 1,731 | 1,706 | 1,717 | +0.12% | 21,700 | - | -0.29% | - | - |
| 06/03 | 1,729 | 1,729 | 1,702 | 1,715 | -0.64% | 31,600 | - | -0.46% | - | - |
| 06/02 | 1,717 | 1,753 | 1,702 | 1,726 | 0% | 31,100 | - | +0.06% | - | - |
| 06/01 | 1,720 | 1,746 | 1,703 | 1,726 | +1.89% | 38,300 | - | -0.12% | - | - |
| 05/29 | 1,710 | 1,735 | 1,694 | 1,694 | -1.74% | 48,200 | - | -2.14% | - | - |
| 05/28 | 1,711 | 1,725 | 1,706 | 1,724 | 0% | 39,400 | - | -0.63% | - | - |
| 05/27 | 1,701 | 1,729 | 1,699 | 1,724 | +1.35% | 34,600 | - | -0.86% | - | - |
| 05/26 | 1,731 | 1,734 | 1,701 | 1,701 | -1.85% | 32,500 | - | -2.35% | - | - |
| 05/25 | 1,713 | 1,737 | 1,713 | 1,733 | -0.12% | 44,500 | - | -0.8% | - | - |
| 05/22 | 1,733 | 1,743 | 1,711 | 1,735 | -0.06% | 38,600 | - | -0.74% | - | - |
| 05/21 | 1,771 | 1,788 | 1,731 | 1,736 | -2.09% | 22,800 | - | -0.8% | - | - |
| 05/20 | 1,782 | 1,790 | 1,749 | 1,773 | -0.73% | 35,100 | - | +1.26% | - | - |
| 05/19 | 1,748 | 1,791 | 1,745 | 1,786 | +3.72% | 55,200 | - | +1.94% | - | - |
| 05/18 | 1,720 | 1,727 | 1,690 | 1,722 | +0.7% | 43,400 | - | -1.82% | - | - |
| 05/15 | 1,695 | 1,719 | 1,682 | 1,710 | +2.46% | 40,700 | - | -2.73% | - | - |
| 05/14 | 1,695 | 1,700 | 1,655 | 1,669 | -1.82% | 79,200 | - | -5.28% | - | - |
| 05/13 | 1,697 | 1,716 | 1,697 | 1,700 | 0% | 31,500 | - | -3.79% | - | - |
| 05/12 | 1,720 | 1,730 | 1,699 | 1,700 | -1.56% | 24,500 | - | -3.95% | - | - |
| 05/11 | 1,736 | 1,739 | 1,709 | 1,727 | +0.23% | 23,600 | - | -2.59% | - | - |
| 05/08 | 1,714 | 1,741 | 1,714 | 1,723 | +0.12% | 28,400 | - | -2.82% | - | - |
| 05/07 | 1,722 | 1,735 | 1,710 | 1,721 | +1.24% | 35,800 | - | -2.93% | - | - |
| 05/01 | 1,700 | 1,705 | 1,687 | 1,700 | -0.18% | 55,700 | - | -4.23% | - | - |
| 04/30 | 1,727 | 1,727 | 1,703 | 1,703 | -3.13% | 47,900 | - | -4.16% | - | - |
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 | |
| 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 | 2,113 2026/9/28 | 73,300 | 682億6318万 | +4.35% 2,025 | |||
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）
- 2026/09/28 vs 2025/12/30
- 6%（1.06倍）
- 過去安値
160円（2008/10/09） - 1221%（13.21倍）
2,113円（9/28）
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。
