- 9962
- 2026/10/01
- 時価
- 1兆1336億円
- PER 予
- 23.4倍
- 2010年以降
- 12.3-60.55倍
（2010-2026年） - PBR
- 2.73倍
- 2010年以降
- 1.28-5.66倍
（2010-2026年） - 配当 予
- 1.5%
- ROE 予
- 11.66%
- ROA 予
- 9.45%
- 資料
- Link
- CSV,JSON
ミスミG（9962）の株価チャート
株価
10/1
- 前日 (9/30)
- 3,859
- 始値
- 3,859
- 高値
- 3,974
- 安値
- 3,817
- 終値 +2.98%
- 3,974
- 出来高 +1.3%
- 1,233,500
乖離率
- 株価（5日）
移動平均値 - +2.08%
3,893 - 株価（25日）
移動平均値 - +7.75%
3,688 - 出来高（5日）
移動平均値 - -16.52%
1,477,600
2026/05/08～2026/10/01
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 | ||||||||||
| 10/01 | 3,859 | 3,974 | 3,817 | 3,974 | +2.98% | 1,233,500 | - | +7.75% | - | - |
| 09/30 | 3,888 | 3,918 | 3,838 | 3,859 | +0.05% | 1,217,700 | - | +5.04% | - | - |
| 09/29 | 3,820 | 3,858 | 3,793 | 3,857 | +0.03% | 1,033,500 | - | +5.27% | - | - |
| 09/28 | 3,964 | 3,985 | 3,856 | 3,856 | -1.61% | 1,761,100 | - | +5.41% | - | - |
| 09/25 | 3,788 | 3,940 | 3,773 | 3,919 | +2.3% | 2,142,200 | - | +7.34% | - | - |
| 09/24 | 3,656 | 3,831 | 3,631 | 3,831 | +5.54% | 1,641,700 | - | +4.96% | - | - |
| 09/18 | 3,596 | 3,630 | 3,557 | 3,630 | +1.91% | 1,538,300 | - | -0.68% | - | - |
| 09/17 | 3,570 | 3,621 | 3,496 | 3,562 | -1.03% | 1,432,000 | - | -2.76% | - | - |
| 09/16 | 3,518 | 3,655 | 3,517 | 3,599 | +1.49% | 1,586,100 | - | -1.93% | - | - |
| 09/15 | 3,471 | 3,569 | 3,442 | 3,546 | +1.84% | 2,037,300 | - | -3.48% | - | - |
| 09/14 | 3,410 | 3,501 | 3,377 | 3,482 | +1.02% | 975,300 | - | -5.38% | - | - |
| 09/11 | 3,399 | 3,450 | 3,369 | 3,447 | -2.6% | 1,583,400 | - | -6.59% | - | - |
| 09/10 | 3,511 | 3,554 | 3,496 | 3,539 | -0.31% | 1,149,100 | - | -4.48% | - | - |
| 09/09 | 3,528 | 3,621 | 3,518 | 3,550 | +0.45% | 1,471,500 | - | -4.47% | - | - |
| 09/08 | 3,696 | 3,703 | 3,530 | 3,534 | -5.08% | 913,600 | - | -5.41% | - | - |
| 09/07 | 3,740 | 3,743 | 3,693 | 3,723 | +1.44% | 733,100 | - | -0.77% | - | - |
| 09/04 | 3,694 | 3,716 | 3,626 | 3,670 | -0.62% | 1,222,100 | - | -2.34% | - | - |
| 09/03 | 3,699 | 3,732 | 3,623 | 3,693 | +1.76% | 1,219,900 | - | -1.52% | - | - |
| 09/02 | 3,682 | 3,697 | 3,594 | 3,629 | -3.94% | 883,200 | - | -3.05% | - | - |
| 09/01 | 3,705 | 3,782 | 3,665 | 3,778 | +0.48% | 995,100 | - | +1.12% | - | - |
| 08/31 | 3,713 | 3,765 | 3,651 | 3,760 | +0.16% | 1,127,200 | - | +0.75% | - | - |
| 08/28 | 3,737 | 3,841 | 3,730 | 3,754 | +2.37% | 1,691,000 | - | +0.78% | - | - |
| 08/27 | 3,671 | 3,716 | 3,596 | 3,667 | +0.03% | 1,207,300 | - | -1.56% | - | - |
| 08/26 | 3,632 | 3,673 | 3,576 | 3,666 | +0.05% | 936,400 | - | -1.61% | - | - |
| 08/25 | 3,580 | 3,673 | 3,580 | 3,664 | +1.05% | 1,156,300 | - | -1.74% | - | - |
| 08/24 | 3,658 | 3,658 | 3,605 | 3,626 | +0.3% | 1,164,400 | - | -2.71% | - | - |
| 08/21 | 3,695 | 3,705 | 3,588 | 3,615 | -2.8% | 1,075,100 | - | -3.16% | - | - |
| 08/20 | 3,698 | 3,729 | 3,669 | 3,719 | +1.11% | 1,173,600 | - | -0.64% | - | - |
| 08/19 | 3,700 | 3,766 | 3,634 | 3,678 | -5.55% | 1,569,300 | - | -1.79% | - | - |
| 08/18 | 3,984 | 3,984 | 3,868 | 3,894 | -1.37% | 1,083,000 | - | +3.76% | - | - |
| 08/17 | 3,924 | 3,948 | 3,854 | 3,948 | +3.05% | 1,352,700 | - | +5.08% | - | - |
| 08/14 | 3,742 | 3,831 | 3,720 | 3,831 | +2.46% | 1,645,100 | - | +1.97% | - | - |
| 08/13 | 3,757 | 3,798 | 3,711 | 3,739 | +1.41% | 951,700 | - | -0.56% | - | - |
| 08/12 | 3,678 | 3,695 | 3,590 | 3,687 | -0.27% | 1,761,600 | - | -2.2% | - | - |
| 08/10 | 3,710 | 3,789 | 3,683 | 3,697 | -1.36% | 1,681,200 | - | -2.43% | - | - |
| 08/07 | 3,715 | 3,803 | 3,674 | 3,748 | -1.52% | 2,098,100 | - | -1.6% | - | - |
| 08/06 | 3,825 | 3,874 | 3,787 | 3,806 | -0.21% | 1,555,300 | - | -0.39% | - | - |
| 08/05 | 4,049 | 4,071 | 3,761 | 3,814 | -5.85% | 4,052,700 | - | -0.37% | - | - |
| 08/04 | 4,051 | 4,178 | 3,952 | 4,051 | +2.51% | 1,954,000 | - | +5.63% | - | - |
| 08/03 | 4,001 | 4,066 | 3,827 | 3,952 | +2.36% | 3,726,500 | - | +3.16% | - | - |
| 07/31 | 3,829 | 4,001 | 3,624 | 3,861 | +10.98% | 3,530,500 | - | +0.94% | - | - |
| 07/30 | 3,457 | 3,511 | 3,413 | 3,479 | -1.11% | 1,647,600 | - | -8.95% | - | - |
| 07/29 | 3,461 | 3,566 | 3,395 | 3,518 | +1.71% | 2,011,600 | - | -8.22% | - | - |
| 07/28 | 3,557 | 3,568 | 3,428 | 3,459 | -5.93% | 1,604,000 | - | -9.92% | - | - |
| 07/27 | 3,620 | 3,677 | 3,583 | 3,677 | +2.62% | 1,182,100 | - | -4.64% | - | - |
| 07/24 | 3,694 | 3,708 | 3,570 | 3,583 | -4.17% | 1,101,800 | - | -7.25% | - | - |
| 07/23 | 3,699 | 3,770 | 3,683 | 3,739 | +0.75% | 1,033,900 | - | -3.51% | - | - |
| 07/22 | 3,768 | 3,801 | 3,709 | 3,711 | -0.32% | 1,071,500 | - | -4.36% | - | - |
| 07/21 | 3,772 | 3,772 | 3,625 | 3,723 | +2.51% | 1,302,800 | - | -4.22% | - | - |
| 07/17 | 3,702 | 3,738 | 3,515 | 3,632 | -3.71% | 1,413,000 | - | -6.63% | - | - |
| 07/16 | 3,829 | 3,833 | 3,743 | 3,772 | -2.13% | 797,800 | - | -3.11% | - | - |
| 07/15 | 3,853 | 3,869 | 3,781 | 3,854 | +1.88% | 861,600 | - | -0.87% | - | - |
| 07/14 | 3,782 | 3,800 | 3,703 | 3,783 | -2.3% | 1,220,700 | - | -2.47% | - | - |
| 07/13 | 3,999 | 4,025 | 3,819 | 3,872 | -3.05% | 1,043,500 | - | 0% | - | - |
| 07/10 | 4,075 | 4,099 | 3,994 | 3,994 | +1.09% | 1,313,000 | - | +3.44% | - | - |
| 07/09 | 3,907 | 4,040 | 3,902 | 3,951 | +1.33% | 1,214,800 | - | +2.6% | - | - |
| 07/08 | 3,789 | 3,998 | 3,787 | 3,899 | -2.5% | 1,824,400 | - | +1.43% | - | - |
| 07/07 | 4,128 | 4,143 | 3,982 | 3,999 | -3.64% | 871,600 | - | +4.11% | - | - |
| 07/06 | 4,193 | 4,204 | 4,075 | 4,150 | -0.88% | 742,600 | - | +8.47% | - | - |
| 07/03 | 4,023 | 4,187 | 3,974 | 4,187 | +3% | 1,001,800 | - | +9.98% | - | - |
| 07/02 | 3,911 | 4,103 | 3,901 | 4,065 | +2.11% | 1,373,900 | - | +7.23% | - | - |
| 07/01 | 3,981 | 4,038 | 3,959 | 3,981 | -0.33% | 1,054,000 | - | +5.48% | - | - |
| 06/30 | 3,938 | 4,010 | 3,886 | 3,994 | +1.58% | 1,597,400 | - | +6.31% | - | - |
| 06/29 | 3,858 | 3,932 | 3,770 | 3,932 | +3.09% | 1,775,600 | - | +5.16% | - | - |
| 06/26 | 3,977 | 3,977 | 3,797 | 3,814 | +1.25% | 2,068,300 | - | +2.47% | - | - |
| 06/25 | 3,843 | 3,873 | 3,743 | 3,767 | -0.16% | 1,102,900 | - | +1.67% | - | - |
| 06/24 | 3,639 | 3,773 | 3,612 | 3,773 | +2.42% | 1,411,800 | - | +2.44% | - | - |
| 06/23 | 3,838 | 3,870 | 3,675 | 3,684 | -4.56% | 1,012,600 | - | +0.71% | - | - |
| 06/22 | 3,857 | 3,923 | 3,829 | 3,860 | +0.26% | 1,041,900 | - | +6.19% | - | - |
| 06/19 | 3,954 | 3,969 | 3,815 | 3,850 | -1.16% | 1,476,000 | - | +6.74% | - | - |
| 06/18 | 3,892 | 3,924 | 3,861 | 3,895 | +0.93% | 827,800 | - | +8.74% | - | - |
| 06/17 | 3,883 | 3,915 | 3,832 | 3,859 | -0.41% | 969,900 | - | +8.37% | - | - |
| 06/16 | 3,812 | 3,945 | 3,806 | 3,875 | +1.68% | 1,520,200 | - | +9.49% | - | - |
| 06/15 | 3,835 | 3,862 | 3,746 | 3,811 | +2.86% | 1,267,600 | - | +8.3% | - | - |
| 06/12 | 3,720 | 3,818 | 3,680 | 3,705 | +1.65% | 2,025,400 | - | +5.77% | - | - |
| 06/11 | 3,568 | 3,645 | 3,505 | 3,645 | +0.19% | 1,165,700 | - | +4.29% | - | - |
| 06/10 | 3,559 | 3,643 | 3,530 | 3,638 | +1.11% | 1,682,000 | - | +4.33% | - | - |
| 06/09 | 3,659 | 3,659 | 3,496 | 3,598 | -0.36% | 1,605,700 | - | +3.42% | - | - |
| 06/08 | 3,574 | 3,643 | 3,547 | 3,611 | -3.5% | 1,667,500 | - | +3.82% | - | - |
| 06/05 | 3,762 | 3,788 | 3,669 | 3,742 | -0.69% | 911,300 | - | +7.93% | - | - |
| 06/04 | 3,761 | 3,805 | 3,726 | 3,768 | -1.57% | 1,113,100 | - | +9.12% | - | - |
| 06/03 | 3,760 | 3,841 | 3,678 | 3,828 | +5.54% | 1,634,000 | - | +11.8% | - | - |
| 06/02 | 3,617 | 3,680 | 3,559 | 3,627 | -1.31% | 1,597,000 | - | +6.96% | - | - |
| 06/01 | 3,724 | 3,735 | 3,603 | 3,675 | -2.6% | 1,351,500 | - | +9.05% | - | - |
| 05/29 | 3,705 | 3,814 | 3,683 | 3,773 | +3.8% | 1,677,900 | - | +12.73% | - | - |
| 05/28 | 3,526 | 3,663 | 3,506 | 3,635 | +2.25% | 1,603,600 | - | +9.42% | - | - |
| 05/27 | 3,597 | 3,654 | 3,505 | 3,555 | -0.28% | 1,484,100 | - | +7.79% | - | - |
| 05/26 | 3,564 | 3,599 | 3,501 | 3,565 | +1.6% | 1,137,900 | - | +8.76% | - | - |
| 05/25 | 3,446 | 3,509 | 3,405 | 3,509 | +3.94% | 1,260,400 | - | +7.77% | - | - |
| 05/22 | 3,454 | 3,491 | 3,376 | 3,376 | +4.62% | 1,692,800 | - | +4.39% | - | - |
| 05/21 | 3,199 | 3,300 | 3,184 | 3,227 | +3.13% | 958,000 | - | +0.25% | - | - |
| 05/20 | 3,087 | 3,135 | 3,053 | 3,129 | 0% | 1,271,300 | - | -2.52% | - | - |
| 05/19 | 3,166 | 3,212 | 3,071 | 3,129 | -0.7% | 960,500 | - | -2.34% | - | - |
| 05/18 | 3,184 | 3,195 | 3,104 | 3,151 | -2.42% | 1,357,400 | - | -1.44% | - | - |
| 05/15 | 3,326 | 3,403 | 3,205 | 3,229 | -4.3% | 1,634,000 | - | +1.41% | - | - |
| 05/14 | 3,359 | 3,486 | 3,348 | 3,374 | +2.58% | 1,507,500 | - | +6.54% | - | - |
| 05/13 | 3,319 | 3,385 | 3,248 | 3,289 | -2.75% | 1,800,900 | - | +4.68% | - | - |
| 05/12 | 3,470 | 3,493 | 3,356 | 3,382 | -1.28% | 1,816,000 | - | +8.43% | - | - |
| 05/11 | 3,466 | 3,487 | 3,356 | 3,426 | -1.83% | 2,169,000 | - | +10.73% | - | - |
| 05/08 | 3,406 | 3,530 | 3,386 | 3,490 | +1.1% | 2,019,000 | - | +13.98% | - | - |
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 | |
| 2007年 3月期 | 922 2,765 4/10 2,765 4/7 | 604 1,812 11/22 | 4,553,400 1,517,800 3/16 | - | - | +11.9% 12/27 | -16.21% 6/8 |
| 2008年 3月期 | 812 2,435 8/9 | 513 1,540 1/22 | 7,700,100 2,566,700 8/9 | - | - | +14% 4/7 | -16% 1/22 |
| 2009年 3月期 | 698 2,095 5/2 | 320 960 1/15 | 4,703,700 1,567,900 8/15 | - | - | +15.45% 4/9 | -27.8% 10/27 |
| 2010年 3月期 | 656 1,969 3/31 | 396 1,187 4/1 | 2,507,700 835,900 4/23 | 1752億7644万 | - | +13.67% 8/4 | -12.13% 10/29 |
| 2011年 3月期 | 714 2,143 2/8 | 510 1,530 8/12 | 2,317,800 772,600 11/12 | 1907億6557万 | 1361億9754万 | +12.1% 11/12 | -16.21% 3/15 |
| 2012年 3月期 | 733 2,198 7/25 | 511 1,533 10/21 | 2,152,800 717,600 11/10 | 1956億6156万 | 1364億6459万 | +7.71% 2/15 | -14.08% 8/22 |
| 2013年 3月期 | 898 2,695 3/21 | 539 1,617 6/4 | 4,894,200 1,631,400 3/15 | 2399億351万 | 1439億4210万 | +13.29% 4/8 | -7.7% 5/24 |
| 2014年 3月期 | 1,145 3,435 1/8 | 787 2,360 8/28 | 2,908,200 969,400 4/5 | 3123億3075万 | 2100億8248万 | +10.69% 9/9 | -15.58% 2/4 |
| 2015年 3月期 | 1,697 5,090 3/23 | 801 2,404 5/21 | 3,892,200 1,297,400 11/4 | 4648億3958万 | 2187億2429万 | +20.03% 11/4 | -10.2% 10/15 |
| 2016年 3月期 | 1,900 7/22 | 1,200 9/29 | 5,076,000 1/29 | 5210億1296万 | 3292億9338万 | +13.64% 10/26 | -16.84% 8/25 |
| 2017年 3月期 | 2,169 1/31 | 1,445 4/6 | 18,272,900 11/30 | 5960億9900万 | 3966億6023万 | +10.21% 10/11 | -9.03% 9/5 |
| 2018年 3月期 | 3,700 1/24 | 1,965 4/17 | 3,690,800 5/12 | 1兆480億 | 5405億4310万 | +16.44% 5/12 | -16.67% 2/14 |
| 2019年 3月期 | 3,410 7/10 | 2,001 10/30 | 7,201,600 10/30 | 9666億2382万 | 5673億3183万 | +12.66% 12/3 | -20.44% 10/30 |
| 2020年 3月期 | 3,075 1/20 | 1,804 3/17 | 2,953,700 10/29 | 8727億4034万 | 5121億3万 | +15.23% 4/15 | -24.44% 3/16 |
| 2021年 3月期 | 3,655 2/3 2/2 | 2,179 4/3 | 3,050,000 3/11 | 1兆382億 | 6188億6540万 | +12.94% 11/11 | -9.82% 3/11 |
| 2022年 3月期 | 5,230 11/15 | 2,999 4/21 | 2,062,600 5/27 | 1兆4869億 | 8522億8100万 | +10.21% 9/14 | -16.21% 1/25 |
| 2023年 3月期 | 3,795 4/5 | 2,618 6/20 | 5,434,400 10/28 | 1兆794億 | 7446億9951万 | +17.53% 8/1 | -16.07% 5/12 |
| 2024年 3月期 | 3,590 5/19 | 2,037 2/22 | 3,105,900 3/25 | 1兆219億 | 5801億2048万 | +19.75% 5/1 | -14.33% 12/12 |
| 2025年 3月期 | 2,888 2/21 | 2,011 4/2 | 22,386,300 5/31 | 8230億8952万 | 5727億4767万 | +21.33% 2/21 | -20.39% 4/7 |
| 2026年 3月期 | 3,242 2/12 | 1,836 6/23 | 4,589,600 7/28 | 9244億3975万 | 5233億9126万 | +20.61% 4/30 | -11.09% 3/23 |
| 最新 | 3,974 2026/10/1 | 1,233,500 | 1兆1336億 | +7.75% 3,688 | |||
年間値上がり率
- 1995/12/29 vs 1994/12/30
- 10%（1.1倍）
- 1996/12/30 vs 1995/12/29
- -43%（0.57倍）
- 1997/12/30 vs 1996/12/30
- 17%（1.17倍）
- 1998/12/30 vs 1997/12/30
- 1%（1.01倍）
- 1999/12/30 vs 1998/12/30
- 274%（3.74倍）
- 2000/12/29 vs 1999/12/30
- -10%（0.9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
- 30%（1.3倍）
- 2004/12/30 vs 2003/12/30
- -6%（0.94倍）
- 2005/12/30 vs 2004/12/30
- 72%（1.72倍）
- 2006/12/29 vs 2005/12/30
- -11%（0.89倍）
- 2007/12/28 vs 2006/12/29
- -14%（0.86倍）
- 2008/12/30 vs 2007/12/28
- -46%（0.54倍）
- 2009/12/30 vs 2008/12/30
- 49%（1.49倍）
- 2010/12/30 vs 2009/12/30
- 28%（1.28倍）
- 2011/12/30 vs 2010/12/30
- -13%（0.87倍）
- 2012/12/28 vs 2011/12/30
- 33%（1.33倍）
- 2013/12/30 vs 2012/12/28
- 41%（1.41倍）
- 2014/12/30 vs 2013/12/30
- 21%（1.21倍）
- 2015/12/30 vs 2014/12/30
- 27%（1.27倍）
- 2016/12/30 vs 2015/12/30
- 14%（1.14倍）
- 2017/12/29 vs 2016/12/30
- 70%（1.7倍）
- 2018/12/28 vs 2017/12/29
- -29%（0.71倍）
- 2019/12/30 vs 2018/12/28
- 17%（1.17倍）
- 2020/12/30 vs 2019/12/30
- 24%（1.24倍）
- 2021/12/30 vs 2020/12/30
- 39%（1.39倍）
- 2022/12/30 vs 2021/12/30
- -39%（0.61倍）
- 2023/12/29 vs 2022/12/30
- -17%（0.83倍）
- 2024/12/30 vs 2023/12/29
- 3%（1.03倍）
- 2025/12/30 vs 2024/12/30
- 0%（1倍）
- 2026/10/01 vs 2025/12/30
- 62%（1.62倍）
- 過去安値
263円（1997/03/25） - 1409%（15.09倍）
3,974円（10/1）
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。
