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
10/02	3,730	3,730	3,670	3,695	-0.94%	277,300	-	+0.08%
10/01	3,690	3,745	3,650	3,730	+1.5%	351,300	-	+1.19%
09/30	3,715	3,715	3,645	3,675	-1.08%	283,400	-	-0.14%
09/29	3,725	3,745	3,680	3,715	-2.37%	233,500	-	+1.12%
09/28	3,825	3,835	3,775	3,805	-0.65%	360,500	-	+3.79%
09/25	3,845	3,845	3,805	3,830	+0.13%	304,700	-	+4.9%
09/24	3,800	3,865	3,780	3,825	+0.39%	421,500	-	+5.23%
09/18	3,820	3,825	3,770	3,810	-0.78%	228,000	-	+5.42%
09/18	（空売り報告）Barclays Capital Securities Ltd 350,400株（0.51%）再IN
09/17	3,765	3,885	3,765	3,840	+2.54%	354,600	-	+6.82%
09/16	3,845	3,850	3,735	3,745	-2.09%	376,600	-	+4.81%
09/15	3,825	3,840	3,785	3,825	+1.06%	294,000	-	+7.56%
09/14	3,720	3,810	3,715	3,785	+3.7%	442,400	-	+7.04%
09/11	3,575	3,680	3,565	3,650	+1.25%	316,300	-	+3.81%
09/10	3,485	3,615	3,455	3,605	+4.19%	363,600	-	+3.06%
09/09	3,520	3,520	3,440	3,460	-1.84%	276,700	-	-0.63%
09/08	3,530	3,540	3,500	3,525	-0.84%	191,900	-	+1.53%
09/07	3,600	3,600	3,530	3,555	-2.74%	249,300	-	+2.54%
09/04	3,705	3,720	3,635	3,655	+0.55%	377,700	-	+6.22%
09/03	3,700	3,700	3,610	3,635	-1.76%	308,800	-	+6.47%
09/02	3,765	3,825	3,685	3,700	-1.07%	565,400	-	+9.18%
09/01	3,655	3,810	3,655	3,740	+2.75%	1,017,400	-	+11.38%
08/31	3,600	3,645	3,560	3,640	+1.25%	323,400	-	+9.51%
08/28	3,605	3,650	3,575	3,595	+0.28%	283,300	-	+9.24%
08/27	3,620	3,710	3,580	3,585	-2.18%	281,200	-	+9.97%
08/26	3,575	3,685	3,575	3,665	+2.81%	524,600	-	+13.36%
08/25	3,560	3,575	3,535	3,565	+0.14%	291,000	-	+11.23%
08/24	3,560	3,610	3,530	3,560	+0.85%	334,500	-	+11.91%
08/21	3,535	3,565	3,505	3,530	+0.57%	493,800	-	+11.82%
08/20	3,470	3,535	3,465	3,510	+2.03%	577,100	-	+12.03%
08/19	3,450	3,465	3,390	3,440	+0.29%	275,100	-	+10.61%
08/18	3,340	3,440	3,320	3,430	+3.78%	567,800	-	+11.04%
08/17	3,310	3,340	3,290	3,305	-0.6%	195,200	-	+7.69%
08/14	3,285	3,325	3,250	3,325	+1.22%	234,200	-	+8.87%
08/13	3,290	3,310	3,265	3,285	-1.05%	253,100	-	+8.09%
08/12	3,340	3,355	3,285	3,320	-0.45%	290,000	-	+9.75%
08/10	3,300	3,370	3,280	3,335	+1.83%	490,600	-	+10.91%
08/07	3,240	3,290	3,200	3,275	+2.02%	364,100	-	+9.68%
08/06	3,220	3,265	3,170	3,210	-0.16%	313,100	-	+8.19%
08/05	3,250	3,250	3,145	3,215	+0.16%	661,300	-	+9.06%
08/04	3,350	3,365	3,210	3,210	-5.59%	730,100	-	+9.63%
08/03	3,200	3,400	3,175	3,400	+17.4%	1,687,500	-	+16.96%
07/31	（IR情報）15:30 通期連結業績予想及び配当予想の修正に関するお知らせ
07/31	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/31	2,915	2,949	2,893	2,896	-3.18%	293,200	-	+0.7%
07/30	3,015	3,025	2,952	2,991	-0.1%	350,200	-	+4.51%
07/29	2,895	3,020	2,895	2,994	+2.22%	543,600	-	+5.24%
07/28	2,893	2,940	2,885	2,929	+1.56%	367,900	-	+3.53%
07/27	2,874	2,896	2,860	2,884	+2.02%	239,300	-	+2.31%
07/24	2,836	2,842	2,810	2,827	+0.11%	157,400	-	+0.71%
07/23	2,859	2,870	2,820	2,824	-2.86%	276,000	-	+0.89%
07/22	2,940	2,948	2,892	2,907	-1.79%	214,400	-	+4.16%
07/21	2,946	2,998	2,930	2,960	+0.07%	370,200	-	+6.44%
07/17	2,948	2,991	2,934	2,958	0%	346,600	-	+6.86%
07/16	（IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
07/16	2,954	2,988	2,946	2,958	+0.68%	303,300	-	+7.33%
07/15	2,950	2,971	2,933	2,938	-0.2%	208,600	-	+7.03%
07/14	2,915	2,968	2,911	2,944	+1.27%	294,900	-	+7.6%
07/13	2,929	2,940	2,894	2,907	-0.89%	265,300	-	+6.64%
07/10	2,925	2,965	2,903	2,933	+0.27%	225,000	-	+7.91%
07/09	2,937	2,962	2,908	2,925	-0.58%	288,300	-	+8.01%
07/08	2,953	2,991	2,923	2,942	+0.07%	234,600	-	+9.04%
07/07	2,873	2,977	2,869	2,940	+2.47%	515,700	-	+9.42%
07/06	2,823	2,869	2,816	2,869	+1.99%	289,600	-	+7.17%
07/03	2,839	2,853	2,801	2,813	+0.25%	342,900	-	+5.32%
07/02	2,739	2,819	2,731	2,806	+2.45%	555,300	-	+5.33%
07/01	2,695	2,740	2,667	2,739	+1.18%	359,700	-	+3.09%
06/30	2,710	2,739	2,690	2,707	+0.82%	497,400	-	+2.04%
06/29	2,644	2,694	2,624	2,685	+2.52%	502,900	-	+1.4%
06/26	（IR情報）15:30 取締役報酬制度の改定に関するお知らせ
06/26	（IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
06/26	2,577	2,619	2,557	2,619	+2.63%	422,100	-	-1.02%
06/25	（IR情報）15:30 持分法適用関連会社の異動予定及び特別利益の計上見込みに関するお知らせ
06/25	2,585	2,595	2,548	2,552	-0.51%	265,300	-	-3.63%
06/24	2,590	2,603	2,556	2,565	-1.42%	202,200	-	-3.32%
06/23	2,635	2,635	2,580	2,602	-2.4%	234,900	-	-2.11%
06/22	（IR情報）15:30 特定子会社の異動に関するお知らせ
06/22	2,590	2,668	2,584	2,666	+3.01%	330,300	-	+0.11%
06/19	2,610	2,610	2,575	2,588	-1.22%	440,500	-	-2.78%
06/18	2,640	2,657	2,609	2,620	-0.87%	280,700	-	-1.69%
06/17	2,670	2,675	2,642	2,643	-0.08%	107,700	-	-0.79%
06/16	2,630	2,647	2,617	2,645	+0.34%	172,900	-	-0.64%
06/15	2,670	2,683	2,635	2,636	-1.16%	175,000	-	-0.9%
06/12	2,686	2,687	2,657	2,667	-0.67%	165,800	-	+0.3%
06/11	2,727	2,734	2,671	2,685	-0.56%	152,900	-	+1.05%
06/10	2,698	2,708	2,669	2,700	+0.19%	141,600	-	+1.81%
06/09	2,726	2,727	2,686	2,695	-0.44%	182,900	-	+1.77%
06/08	2,692	2,723	2,676	2,707	+0.48%	242,700	-	+2.38%
06/05	2,676	2,712	2,673	2,694	+1.47%	192,800	-	+2.05%
06/04	2,641	2,660	2,632	2,655	-1.15%	163,400	-	+0.68%
06/03	2,651	2,686	2,616	2,686	+0.34%	317,800	-	+2.09%
06/02	2,700	2,700	2,651	2,677	-1.4%	267,100	-	+1.94%
06/01	2,676	2,718	2,651	2,715	+2.72%	448,300	-	+3.51%
05/29	（IR情報）15:30 当社創業者笠原健治氏(取締役)による当社株式の役員及び正社員等に対する贈与のお知らせ
05/29	2,640	2,678	2,636	2,643	0%	337,800	-	+0.92%
05/28	（IR情報）15:30 執行役員の選任に関するお知らせ
05/28	2,647	2,659	2,627	2,643	+0.65%	417,900	-	+0.95%
05/27	2,597	2,636	2,573	2,626	+1.08%	244,400	-	+0.31%
05/26	2,626	2,640	2,598	2,598	-1.07%	217,100	-	-0.73%
05/25	2,663	2,670	2,582	2,626	-1.87%	353,700	-	+0.38%
05/22	2,656	2,689	2,656	2,676	+0.19%	262,200	-	+2.41%
05/21	2,682	2,685	2,653	2,671	-0.3%	358,700	-	+2.45%
05/20	2,722	2,728	2,668	2,679	-1.98%	282,100	-	+3%
05/19	2,697	2,733	2,661	2,733	+3.52%	594,000	-	+5.28%
05/18	2,605	2,698	2,605	2,640	-0.83%	705,500	-	+1.93%
05/15	（IR情報）15:30 取締役候補者および監査役候補者ならびに補欠監査役候補者の選任に関するお知らせ
05/15	（IR情報）15:30 業績連動事後交付型譲渡制限付株式報酬制度の導入に関するお知らせ
05/15	（IR情報）15:30 自己株式の消却に関するお知らせ
05/15	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)
05/15	2,599	2,662	2,596	2,662	+2.74%	539,700	-	+2.94%
05/14	2,600	2,603	2,577	2,591	-0.23%	208,900	-	+0.35%
05/13	2,603	2,626	2,588	2,597	-0.27%	215,800	-	+0.66%
05/12	2,600	2,634	2,598	2,604	-0.15%	218,300	-	+1.05%
05/11	2,607	2,621	2,592	2,608	+0.19%	285,300	-	+1.24%

MIXI（2121）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート