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	1,740	1,773	1,724	1,753	-2.56%	4,577,000	-	-0.45%
10/01	15:30 自己株式の取得状況に関するお知らせ(会社法第459条第1項の規定による定款の定めに基づく自己株式の取得)
10/01	1,762	1,807	1,755	1,799	+2.57%	2,498,000	-	+2.16%
09/30	1,746	1,770	1,729	1,754	-0.96%	2,481,100	-	-0.23%
09/29	1,780	1,793	1,747	1,771	-0.56%	3,234,500	-	+0.85%
09/28	1,770	1,803	1,763	1,781	+0.74%	3,847,900	-	+1.48%
09/25	1,750	1,775	1,739	1,768	+2.14%	3,600,500	-	+0.8%
09/24	1,743	1,774	1,725	1,731	-2.37%	3,324,300	-	-1.14%
09/18	1,791	1,795	1,753	1,773	-1.39%	3,335,500	-	+1.26%
09/17	1,751	1,798	1,747	1,798	+2.68%	2,616,200	-	+2.86%
09/16	1,749	1,756	1,731	1,751	+0.46%	2,179,000	-	+0.63%
09/15	1,775	1,776	1,720	1,743	-0.34%	2,111,400	-	+0.4%
09/14	1,719	1,752	1,708	1,749	+3.49%	2,960,000	-	+1.27%
09/11	1,667	1,703	1,663	1,690	-0.65%	3,721,700	-	-1.69%
09/10	1,626	1,702	1,625	1,701	+2.1%	3,747,600	-	-1.39%
09/09	1,698	1,712	1,666	1,666	-3.2%	3,163,200	-	-3.48%
09/08	1,708	1,732	1,675	1,721	+1%	3,277,000	-	-0.52%
09/07	1,760	1,780	1,699	1,704	-4.8%	3,735,100	-	-1.62%
09/04	1,763	1,800	1,760	1,790	+1.82%	3,087,500	-	+3.11%
09/03	1,793	1,793	1,736	1,758	-1.4%	3,930,600	-	+0.98%
09/02	1,820	1,824	1,770	1,783	-2.57%	3,851,200	-	+1.89%
09/01	15:30 自己株式の取得状況に関するお知らせ(会社法第459条第1項の規定による定款の定めに基づく自己株式の取得)
09/01	1,868	1,878	1,822	1,830	-0.22%	3,129,700	-	+4.21%
08/31	1,870	1,877	1,828	1,834	-1.13%	3,618,600	-	+4.26%
08/28	1,782	1,870	1,780	1,855	+4.27%	4,831,500	-	+5.52%
08/27	1,770	1,817	1,770	1,779	+1.48%	4,693,000	-	+1.25%
08/26	1,736	1,772	1,729	1,753	+0.17%	4,293,800	-	-0.34%
08/25	1,680	1,754	1,674	1,750	+1.74%	4,513,600	-	-0.85%
08/24	1,696	1,738	1,692	1,720	+0.7%	2,969,000	-	-2.93%
08/21	17:45 ストックオプション(新株予約権)の発行内容確定に関するお知らせ
08/21	1,750	1,763	1,691	1,708	-2.46%	3,511,700	-	-4.04%
08/20	1,799	1,814	1,744	1,751	+1.04%	4,160,500	-	-2.07%
08/19	1,725	1,750	1,694	1,733	+2.18%	6,615,300	-	-3.51%
08/18	1,712	1,773	1,675	1,696	-2.08%	6,445,000	-	-5.83%
08/17	1,658	1,735	1,653	1,732	+2%	8,981,500	-	-4.2%
08/14	1,597	1,698	1,585	1,698	+5.14%	6,308,000	-	-6.39%
08/13	1,610	1,623	1,595	1,615	-1.04%	6,035,600	-	-11.41%
08/12	1,698	1,725	1,629	1,632	+6.11%	14,747,600	-	-11.06%
08/10	1,550	1,557	1,502	1,538	+0.52%	5,421,200	-	-16.68%
08/07	1,481	1,530	1,449	1,530	-16.89%	18,134,500	-	-17.7%
08/06	15:30 2027年3月期第1四半期決算説明資料
08/06	15:30 ストックオプション(新株予約権)の付与に関するお知らせ
08/06	15:30 2027年3月期第1四半期決算短信[IFRS](連結)
08/06	1,761	1,858	1,741	1,841	+6.11%	4,706,900	-	-1.66%
08/05	1,730	1,768	1,713	1,735	-1.98%	3,235,700	-	-7.17%
08/04	1,781	1,789	1,758	1,770	-0.39%	2,865,200	-	-5.45%
08/03	15:30 自己株式の取得状況に関するお知らせ(会社法第459条第1項の規定による定款の定めに基づく自己株式の取得)
08/03	1,769	1,777	1,699	1,777	-0.28%	4,582,500	-	-5.23%
07/31	1,827	1,835	1,729	1,782	-7.72%	7,249,100	-	-4.91%
07/30	1,998	2,003	1,917	1,931	-2.67%	4,113,800	-	+3.1%
07/29	1,958	1,997	1,917	1,984	+3.28%	4,522,600	-	+6.44%
07/28	1,920	1,943	1,903	1,921	+0.84%	3,523,100	-	+3.67%
07/27	1,847	1,916	1,844	1,905	+4.67%	3,063,300	-	+3.31%
07/24	1,803	1,834	1,803	1,820	+0.44%	2,693,000	-	-0.76%
07/23	1,803	1,846	1,799	1,812	-1.47%	2,581,500	-	-0.77%
07/22	1,850	1,865	1,817	1,839	-3.62%	4,152,400	-	+1.16%
07/21	1,900	1,937	1,900	1,908	-0.57%	3,413,800	-	+5.53%
07/17	1,858	1,942	1,858	1,919	-0.42%	4,685,200	-	+6.85%
07/16	1,898	1,945	1,895	1,927	+1.53%	3,139,500	-	+8.08%
07/15	1,914	1,952	1,886	1,898	-2.42%	3,244,300	-	+7.17%
07/14	1,896	1,970	1,883	1,945	+3.73%	4,898,600	-	+10.45%
07/13	1,867	1,893	1,849	1,875	+0.27%	2,401,200	-	+7.27%
07/10	1,890	1,898	1,856	1,870	-0.27%	2,498,100	-	+7.59%
07/09	1,888	1,913	1,862	1,875	-2.24%	2,863,100	-	+8.57%
07/08	1,950	1,964	1,904	1,918	-0.36%	3,318,700	-	+11.97%
07/07	1,899	1,940	1,893	1,925	+1.16%	3,702,500	-	+13.37%
07/06	1,869	1,909	1,860	1,903	+2.26%	2,595,300	-	+13.07%
07/03	1,890	1,911	1,853	1,861	+0.43%	2,814,700	-	+11.7%
07/02	1,825	1,883	1,804	1,853	+4.28%	4,247,300	-	+12.37%
07/01	15:30 自己株式の取得状況に関するお知らせ(会社法第459条第1項の規定による定款の定めに基づく自己株式の取得)
07/01	1,792	1,810	1,767	1,777	-2.09%	2,982,900	-	+9.02%
06/30	1,822	1,835	1,774	1,815	-0.82%	3,845,300	-	+12.38%
06/29	1,797	1,852	1,790	1,830	+3.57%	4,737,800	-	+14.52%
06/26	1,755	1,772	1,701	1,767	+1.32%	3,951,200	-	+11.69%
06/25	1,744	1,753	1,706	1,744	+1.99%	3,881,100	-	+11.22%
06/24	1,711	1,727	1,690	1,710	0%	3,521,700	-	+9.97%
06/23	1,700	1,733	1,692	1,710	+0.23%	4,933,800	-	+10.82%
06/22	1,640	1,720	1,635	1,706	+4.15%	5,031,600	-	+11.43%
06/19	1,639	1,642	1,616	1,638	+0.24%	8,370,800	-	+7.98%
06/18	1,594	1,634	1,591	1,634	+1.81%	4,029,300	-	+8.5%
06/17	1,578	1,614	1,578	1,605	+1.13%	3,077,500	-	+7.5%
06/16	1,572	1,594	1,559	1,587	-0.94%	4,335,800	-	+7.09%
06/15	1,588	1,631	1,585	1,602	-0.5%	3,281,100	-	+8.83%
06/12	15:30 支配株主等に関する事項について
06/12	1,609	1,622	1,590	1,610	-0.31%	4,622,400	-	+10.12%
06/11	1,640	1,648	1,608	1,615	-2.18%	4,464,100	-	+11.23%
06/10	1,620	1,667	1,614	1,651	+1.41%	5,135,900	-	+14.34%
06/09	1,620	1,654	1,608	1,628	+0.99%	4,540,400	-	+13.21%
06/08	1,649	1,650	1,607	1,612	+1.38%	6,711,700	-	+12.49%
06/05	15:30 ワイズマンの連結子会社化について(補足資料)
06/05	15:30 株式会社ワイズマンの株式の取得(連結子会社化)に関するお知らせ
06/05	1,596	1,617	1,574	1,590	+2.91%	4,814,200	-	+11.27%
06/04	1,501	1,553	1,500	1,545	+0.39%	4,568,900	-	+8.35%
06/03	1,500	1,561	1,474	1,539	-0.9%	6,869,300	-	+8%
06/02	1,550	1,558	1,511	1,553	+5.29%	9,118,600	-	+9.21%
06/01	15:30 自己株式の取得状況に関するお知らせ(会社法第459条第1項の規定による定款の定めに基づく自己株式の取得)
06/01	1,430	1,489	1,418	1,475	+3.58%	5,170,800	-	+3.8%
05/29	1,399	1,425	1,390	1,424	+3.79%	31,177,800	-	+0.07%
05/28	1,436	1,438	1,366	1,372	-2.9%	5,223,000	-	-3.99%
05/27	1,380	1,418	1,375	1,413	+0.86%	4,731,500	-	-1.74%
05/26	1,418	1,423	1,388	1,401	-1.2%	3,702,100	-	-2.98%
05/25	1,390	1,418	1,367	1,418	0%	4,586,000	-	-2.34%
05/22	1,405	1,428	1,398	1,418	+0.78%	4,170,200	-	-2.81%
05/21	1,401	1,432	1,399	1,407	-0.28%	3,918,400	-	-3.96%
05/20	1,443	1,445	1,397	1,411	-0.77%	4,679,700	-	-4.14%
05/19	1,386	1,430	1,374	1,422	+4.87%	5,890,500	-	-4.05%
05/18	1,367	1,376	1,337	1,356	+0.07%	5,761,900	-	-9.12%
05/15	1,310	1,355	1,299	1,355	+3.12%	7,485,100	-	-9.91%
05/14	1,327	1,338	1,302	1,314	-2.01%	10,584,800	-	-13.27%
05/13	1,336	1,355	1,323	1,341	+0.45%	9,083,900	-	-12.18%
05/12	1,310	1,353	1,297	1,335	-1.18%	7,197,700	-	-13.31%
05/11	1,360	1,379	1,326	1,351	-0.59%	8,871,400	-	-13.01%

エムスリー（2413）のIR情報・決算資料

2026/05/11～2026/10/02

IR情報＆株価推移

開示資料

決算

株式

チャート