日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
09/16	15:30 個人投資家向けオンライン会社説明会(動画資料)
09/16	3,544	3,577	3,510	3,566	+1.68%	126,900	-	+0.25%
09/15	3,542	3,542	3,497	3,507	-0.76%	183,100	-	-1.29%
09/14	3,530	3,545	3,502	3,534	+0.63%	149,400	-	-0.48%
09/11	3,456	3,537	3,456	3,512	-0.2%	307,900	-	-1.01%
09/10	3,522	3,540	3,485	3,519	-0.59%	371,300	-	-0.82%
09/09	3,540	3,571	3,530	3,540	-0.14%	170,800	-	-0.17%
09/08	3,538	3,586	3,535	3,545	-0.25%	199,200	-	+0.08%
09/07	3,589	3,610	3,554	3,554	+0.03%	234,900	-	+0.48%
09/04	3,580	3,598	3,542	3,553	-1.55%	203,100	-	+0.45%
09/03	3,610	3,630	3,591	3,609	+0.31%	138,900	-	+2.06%
09/02	3,644	3,678	3,598	3,598	-2.65%	186,100	-	+1.78%
09/01	3,612	3,698	3,612	3,696	+1.96%	191,700	-	+4.55%
08/31	3,610	3,638	3,600	3,625	+0.3%	214,000	-	+2.57%
08/28	3,600	3,621	3,589	3,614	+0.08%	154,200	-	+2.23%
08/27	3,616	3,630	3,597	3,611	-0.14%	157,500	-	+2.15%
08/26	3,603	3,645	3,589	3,616	+0.67%	182,800	-	+2.2%
08/25	3,610	3,626	3,568	3,592	-0.42%	212,200	-	+1.47%
08/24	3,537	3,630	3,534	3,607	+2.09%	276,600	-	+1.86%
08/21	3,500	3,538	3,499	3,533	+0.4%	214,300	-	-0.31%
08/20	3,458	3,519	3,458	3,519	+2.21%	283,900	-	-0.98%
08/19	3,480	3,486	3,427	3,443	-2.02%	359,000	-	-3.31%
08/18	3,556	3,580	3,505	3,514	-1.07%	287,600	-	-1.57%
08/17	3,536	3,565	3,527	3,552	+2.1%	252,000	-	-0.78%
08/14	15:30 個人投資家向けオンライン会社説明会開催のお知らせ
08/14	3,493	3,540	3,479	3,479	-0.11%	269,100	-	-3.01%
08/13	3,489	3,523	3,476	3,483	+0.43%	216,100	-	-3.22%
08/12	3,471	3,478	3,431	3,468	+0.35%	214,400	-	-3.99%
08/10	3,434	3,494	3,407	3,456	-0.37%	407,900	-	-4.74%
08/07	15:00 2027年3月期第1四半期決算補足資料
08/07	15:00 2027年3月期第1四半期決算短信[日本基準](連結)
08/07	3,500	3,577	3,460	3,469	-0.89%	396,500	-	-4.8%
08/06	3,468	3,515	3,450	3,500	+0.49%	358,900	-	-4.37%
08/05	3,441	3,494	3,420	3,483	+1.75%	215,100	-	-5.17%
08/04	3,441	3,450	3,413	3,423	-0.41%	255,500	-	-7.19%
08/03	3,525	3,525	3,413	3,437	-3.24%	361,800	-	-7.26%
07/31	3,553	3,566	3,491	3,552	+0.97%	287,900	-	-4.62%
07/30	15:30 自己株式の取得状況及び取得終了に関するお知らせ
07/30	3,537	3,569	3,503	3,518	-1.68%	282,000	-	-5.84%
07/29	3,648	3,670	3,543	3,578	-0.91%	303,500	-	-4.61%
07/28	3,630	3,662	3,584	3,611	-1.69%	288,200	-	-4.01%
07/27	3,658	3,678	3,618	3,673	+0.93%	345,300	-	-2.68%
07/24	3,618	3,648	3,586	3,639	+0.22%	255,900	-	-3.76%
07/23	3,655	3,658	3,615	3,631	-1.01%	237,800	-	-4.22%
07/22	3,668	3,707	3,657	3,668	+0.03%	165,700	-	-3.5%
07/21	3,655	3,682	3,627	3,667	+1.44%	198,000	-	-3.65%
07/17	3,698	3,711	3,557	3,615	-2.3%	326,300	-	-5.24%
07/16	3,735	3,777	3,698	3,700	-1.6%	167,600	-	-3.17%
07/15	3,746	3,774	3,717	3,760	+1.48%	190,900	-	-1.73%
07/14	3,675	3,731	3,670	3,705	+0.87%	198,100	-	-3.26%
07/13	3,777	3,793	3,654	3,673	-2.05%	228,300	-	-4.3%
07/10	3,759	3,770	3,720	3,750	+0.08%	237,200	-	-2.47%
07/09	3,748	3,773	3,704	3,747	-0.27%	260,800	-	-2.7%
07/08	3,817	3,822	3,757	3,757	-1.91%	223,000	-	-2.54%
07/07	3,868	3,900	3,830	3,830	-0.98%	205,600	-	-0.73%
07/06	3,878	3,900	3,856	3,868	+0.49%	174,100	-	+0.29%
07/03	12:00 自己株式の取得状況に関するお知らせ
07/03	3,900	3,913	3,839	3,849	-0.72%	197,700	-	-0.21%
07/02	3,850	3,913	3,832	3,877	+1.44%	245,200	-	+0.41%
07/01	12:00 FACT BOOK 2026
07/01	3,880	3,883	3,796	3,822	-0.83%	260,600	-	-1.01%
06/30	3,870	3,882	3,818	3,854	-0.21%	218,400	-	-0.31%
06/29	3,878	3,898	3,829	3,862	-0.82%	240,200	-	-0.16%
06/26	3,871	3,923	3,858	3,894	+1.14%	262,400	-	+0.65%
06/25	3,930	3,930	3,850	3,850	-0.9%	160,000	-	-0.41%
06/24	3,860	3,896	3,856	3,885	+0.62%	128,800	-	+0.49%
06/23	3,922	3,942	3,861	3,861	-1.28%	163,600	-	-0.1%
06/22	3,836	3,917	3,819	3,911	+1.58%	149,900	-	+1.09%
06/19	3,900	3,936	3,842	3,850	-0.98%	258,000	-	-0.57%
06/18	3,892	3,933	3,885	3,888	+0.36%	211,700	-	+0.23%
06/17	3,845	3,903	3,822	3,874	+1.81%	179,400	-	-0.26%
06/16	3,880	3,880	3,794	3,805	-1.98%	272,500	-	-2.31%
06/15	17:45 (訂正・数値データ訂正)「2026年3月期決算短信[日本基準](連結)」の一部訂正について
06/15	3,830	3,909	3,823	3,882	+2.78%	291,400	-	-0.64%
06/12	3,860	3,871	3,762	3,777	-1.07%	377,200	-	-3.62%
06/11	3,846	3,855	3,733	3,818	-1.39%	249,600	-	-2.92%
06/10	3,911	3,937	3,855	3,872	-0.74%	259,500	-	-1.83%
06/09	3,882	3,918	3,845	3,901	+1.56%	292,400	-	-1.24%
06/08	3,870	3,895	3,794	3,841	-1.26%	261,400	-	-2.88%
06/05	3,900	3,924	3,880	3,890	+0.99%	218,400	-	-1.92%
06/04	3,828	3,898	3,825	3,852	+0.63%	260,900	-	-2.9%
06/03	12:00 自己株式の取得状況に関するお知らせ
06/03	3,820	3,866	3,794	3,828	+0.55%	269,600	-	-3.58%
06/02	3,855	3,866	3,777	3,807	-1.93%	339,000	-	-4.2%
06/01	3,930	3,937	3,866	3,882	-1.3%	302,100	-	-2.44%
05/29	3,895	3,962	3,895	3,933	+0.98%	432,400	-	-1.18%
05/28	3,946	3,966	3,851	3,895	-0.87%	348,500	-	-1.99%
05/27	3,930	3,960	3,894	3,929	+0.28%	285,100	-	-1.01%
05/26	3,884	3,947	3,843	3,918	+0.9%	278,800	-	-1.14%
05/25	3,869	3,940	3,853	3,883	+1.84%	258,500	-	-1.82%
05/22	3,866	3,871	3,804	3,813	-1.37%	229,700	-	-3.44%
05/21	3,880	3,936	3,866	3,866	+0.52%	238,100	-	-1.98%
05/20	3,950	3,950	3,804	3,846	-2.83%	306,900	-	-2.34%
05/19	4,000	4,042	3,952	3,958	-0.6%	239,100	-	+0.61%
05/18	12:00 2025年度決算説明会（動画資料）
05/18	4,021	4,041	3,922	3,982	-1.46%	345,200	-	+1.4%
05/15	4,049	4,134	3,994	4,041	+0.75%	312,300	-	+3.24%
05/14	4,110	4,147	3,989	4,011	-3.37%	405,000	-	+2.9%
05/13	4,104	4,247	4,104	4,151	+1.15%	526,800	-	+6.87%
05/12	15:00 役員の異動に関するお知らせ
05/12	15:00 株主提案に対する当社取締役会意見に関するお知らせ
05/12	15:00 完全子会社(株式会社ミライト・ワン・システムズ)との合併契約締結に関するお知らせ
05/12	15:00 2026年3月期決算補足資料
05/12	15:00 2026年3月期決算短信〔日本基準〕(連結)
05/12	15:00 自己株式取得に係る事項の決定に関するお知らせ
05/12	4,200	4,351	3,945	4,104	-1.84%	560,300	-	+6.24%
05/11	4,149	4,243	4,145	4,181	+1.53%	280,900	-	+8.68%
05/08	4,065	4,118	4,001	4,118	+0.41%	336,100	-	+7.72%
05/07	4,092	4,111	3,943	4,101	+1.96%	622,400	-	+7.89%
05/01	4,047	4,058	4,003	4,022	-0.05%	252,000	-	+6.29%
04/30	12:00 第16回定時株主総会開催会場に関するお知らせ
04/30	4,090	4,090	3,978	4,024	-2.07%	347,700	-	+6.68%
04/28	3,982	4,124	3,975	4,109	+4.63%	416,700	-	+9.31%
04/27	3,906	3,969	3,890	3,927	+0.18%	231,100	-	+4.97%
04/24	3,980	3,993	3,900	3,920	-0.25%	235,400	-	+5.23%
04/23	3,896	3,954	3,884	3,930	+0.03%	271,000	-	+5.82%
04/22	3,888	3,976	3,885	3,929	+0.82%	334,500	-	+5.96%

ミライト・ワン（1417）のIR情報・決算資料

2026/04/22～2026/09/16

IR情報＆株価推移

開示資料

決算

株式

チャート