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
03/06	2,398	2,463	2,378	2,463	+0.61%	553,700	4410億5469万	-5.45%
03/05	2,462	2,493	2,425	2,448	+1.79%	742,200	4383億6861万	-6.17%
03/04	2,442	2,501	2,377	2,405	-4.45%	1,136,000	4306億6851万	-8.1%
03/03	2,688	2,688	2,500	2,517	-6.85%	816,400	4507億2459万	-4.11%
03/02	2,695	2,721	2,665	2,702	-2.42%	776,700	4838億5293万	+2.74%
02/27	2,759	2,775	2,713	2,769	+0.73%	703,000	4958億5077万	+5.37%
02/26	2,815	2,823	2,728	2,749	-1.26%	941,000	4922億6932万	+4.96%
02/25	2,661	2,794	2,660	2,784	+6.38%	1,086,300	4985億3685万	+6.63%
02/24	2,618	2,637	2,586	2,617	-0.46%	726,200	4686億3180万	+0.58%
02/20	2,652	2,680	2,600	2,629	-2.52%	790,200	4707億8067万	+1.08%
02/19	2,730	2,735	2,682	2,697	-0.52%	599,300	4829億5757万	+3.81%
02/18	2,704	2,733	2,698	2,711	+1.88%	678,100	4854億6458万	+4.59%
02/17	2,698	2,730	2,645	2,661	-0.15%	894,700	4765億1098万	+2.98%
02/16	2,700	2,748	2,665	2,665	+0.76%	788,400	4772億2726万	+3.41%
02/13	2,629	2,665	2,610	2,645	-0.41%	1,520,100	4736億4582万	+2.88%
02/12	2,629	2,678	2,615	2,656	+2.15%	735,600	4756億1561万	+3.55%
02/10	2,550	2,600	2,518	2,600	+1.56%	884,100	4655億8757万	+1.64%
02/09	2,578	2,583	2,519	2,560	+1.27%	1,282,500	4584億2469万	+0.31%
02/06	2,472	2,529	2,452	2,528	+1.28%	1,156,300	4526億9438万	-0.67%
02/05	2,514	2,523	2,474	2,496	+0.73%	545,900	4469億6407万	-1.73%
02/04	2,571	2,579	2,478	2,478	-4.44%	1,096,600	4437億4077万	-2.33%
02/03	2,426	2,615	2,410	2,593	+5.54%	1,520,300	4643億3407万	+2.29%
02/02	15:00 2026年3月期通期連結業績予想の修正に関するお知らせ
02/02	15:00 2026年3月期第3四半期決算説明資料(データ編)
02/02	15:00 2026年3月期第3四半期決算説明資料(プレゼン編)
02/02	15:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/02	15:00 CDP気候変動評価における「A-」スコア取得に関するお知らせ
02/02	2,685	2,724	2,429	2,457	-7.21%	2,621,200	4399億8026万	-2.85%
01/30	2,639	2,651	2,604	2,648	+0.49%	529,800	4741億8304万	+4.75%
01/29	2,600	2,637	2,555	2,635	+2.41%	791,800	4718億5510万	+4.56%
01/28	2,600	2,605	2,566	2,573	-2.46%	487,100	4607億5263万	+2.47%
01/27	2,620	2,642	2,589	2,638	+0.69%	506,600	4723億9232万	+5.31%
01/26	2,610	2,647	2,601	2,620	-0.8%	578,100	4691億6902万	+4.84%
01/23	2,670	2,703	2,639	2,641	-0.53%	810,700	4729億2953万	+5.89%
01/22	2,576	2,688	2,570	2,655	+4.28%	977,500	4754億3654万	+6.54%
01/21	10:00 マクニカホールディングスWebサイト、主要IRサイト評価機関より高評価を獲得
01/21	2,486	2,548	2,479	2,546	+0.39%	450,800	4559億1768万	+2.33%
01/20	2,550	2,559	2,516	2,536	-1.13%	523,800	4541億2696万	+2.18%
01/19	2,590	2,602	2,542	2,565	-0.97%	491,200	4593億2005万	+3.51%
01/16	2,529	2,591	2,520	2,590	+1.57%	386,300	4637億9685万	+4.73%
01/15	2,514	2,550	2,510	2,550	+0.28%	310,000	4566億3397万	+3.45%
01/14	2,535	2,554	2,519	2,543	+0.39%	420,100	4553億8046万	+3.5%
01/13	2,557	2,559	2,513	2,533	+2.26%	498,400	4535億8974万	+3.39%
01/09	2,489	2,504	2,446	2,477	-1%	418,300	4435億6170万	+1.52%
01/08	2,493	2,552	2,487	2,502	+0.36%	519,700	4480億3850万	+2.92%
01/07	2,453	2,519	2,439	2,493	+0.08%	737,200	4464億2685万	+2.97%
01/06	2,477	2,500	2,470	2,491	+2.09%	505,500	4460億6871万	+3.19%
01/05	2,473	2,476	2,431	2,440	+1.96%	460,800	4369億3603万	+1.33%
2025
12/30	2,405	2,427	2,393	2,393	-1.07%	332,500	4285億1964万	-0.37%
12/29	2,390	2,428	2,390	2,419	+0.17%	318,100	4331億7552万	+0.96%
12/26	2,439	2,443	2,395	2,415	-0.33%	286,600	4324億5923万	+1.13%
12/25	2,450	2,450	2,416	2,423	-0.7%	184,600	4338億9180万	+1.72%
12/24	2,440	2,493	2,435	2,440	0%	507,800	4369億3603万	+2.78%
12/23	2,446	2,467	2,419	2,440	-0.04%	299,400	4369億3603万	+3.13%
12/22	2,460	2,466	2,426	2,441	+1.29%	402,000	4371億1510万	+3.34%
12/19	2,409	2,425	2,383	2,410	-0.7%	861,300	4315億6387万	+2.25%
12/18	2,485	2,490	2,396	2,427	-2.53%	672,800	4346億809万	+2.97%
12/17	2,501	2,531	2,489	2,490	-0.4%	732,800	4458億8964万	+5.64%
12/16	2,599	2,599	2,500	2,500	-3.14%	802,900	4476億8036万	+6.29%
12/15	2,520	2,600	2,520	2,581	+1.3%	883,600	4621億8520万	+10.06%
12/12	2,445	2,552	2,432	2,548	+5.86%	864,500	4562億7582万	+9.22%
12/11	2,445	2,445	2,385	2,407	-1.07%	487,400	4310億2665万	+3.71%
12/10	10:00 マクニカ Investor Day 2025 アーカイブ動画・資料・書き起こし記事公開のお知らせ
12/10	2,451	2,491	2,422	2,433	+0.16%	599,300	4356億8253万	+5.32%
12/09	2,399	2,429	2,389	2,429	+1.04%	455,700	4349億6624万	+5.56%
12/08	2,400	2,430	2,379	2,404	+2.17%	490,300	4304億8943万	+4.89%
12/05	2,342	2,373	2,326	2,353	0%	570,600	4213億5675万	+3.16%
12/04	2,297	2,372	2,295	2,353	+2.8%	605,800	4213億5675万	+3.61%
12/03	2,264	2,308	2,255	2,289	+1.64%	542,500	4098億9614万	+1.1%
12/02	2,261	2,262	2,235	2,252	-0.35%	382,600	4032億7047万	-0.31%
12/01	2,319	2,319	2,256	2,260	-2.59%	413,400	4047億304万	+0.13%
11/28	2,338	2,355	2,317	2,320	-1.07%	311,700	4154億4737万	+2.88%
11/27	2,304	2,348	2,296	2,345	+2.9%	387,500	4199億2418万	+4.27%
11/26	17:00 12/3(水)初開催！マクニカ Investor Day 2025 ～サイバーセキュリティ事業の全容と、働きがい・成長を創出する企業文化～
11/26	2,267	2,285	2,243	2,279	+1.24%	339,600	4081億542万	+1.65%
11/25	2,260	2,273	2,234	2,251	+1.31%	461,500	4030億9140万	+0.63%
11/21	2,185	2,243	2,184	2,222	-1.07%	786,400	3978億9830万	-0.31%
11/20	2,285	2,291	2,232	2,246	+0.9%	517,600	4021億9603万	+0.99%
11/19	2,245	2,266	2,218	2,226	-0.45%	423,600	3986億1459万	+0.41%
11/18	2,313	2,333	2,233	2,236	-4.49%	437,200	4004億531万	+1.22%
11/17	2,330	2,362	2,324	2,341	+0.43%	578,500	4192億789万	+6.46%
11/14	2,346	2,398	2,331	2,331	-3.4%	616,800	4174億1717万	+6.44%
11/13	2,446	2,467	2,405	2,413	-0.29%	944,800	4321億108万	+10.69%
11/12	2,340	2,426	2,333	2,420	+2.93%	938,200	4333億5459万	+11.62%
11/11	2,368	2,383	2,329	2,351	+0.47%	741,200	4209億9861万	+9.1%
11/10	2,320	2,344	2,320	2,340	+3.08%	925,100	4190億2882万	+9.24%
11/07	2,288	2,290	2,235	2,270	+0.67%	1,270,300	4064億9377万	+6.67%
11/06	2,204	2,273	2,187	2,255	+5.23%	899,700	4038億768万	+6.52%
11/05	2,165	2,184	2,092	2,143	-2.41%	1,028,400	3837億5160万	+1.61%
11/04	2,219	2,232	2,192	2,196	-0.14%	562,400	3932億4243万	+4.27%
10/31	2,180	2,215	2,169	2,199	+2.61%	910,900	3937億7964万	+4.56%
10/30	2,089	2,143	2,080	2,143	+2.49%	1,607,500	3837億5160万	+2.1%
10/29	2,170	2,170	2,069	2,091	-3.77%	829,700	3744億3985万	-0.29%
10/28	2,190	2,231	2,168	2,173	+0.42%	1,091,400	3891億2377万	+3.53%
10/27	15:00 2026年3月期第2四半期決算説明資料(プレゼン編)
10/27	15:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
10/27	15:00 2025年3月期第2四半期決算説明資料(データ編)
10/27	15:00 2026年3月期第2四半期(中間期)連結業績予想と実績との差異に関するお知らせ
10/27	2,250	2,286	2,111	2,164	-2.04%	2,069,900	3875億1212万	+3.24%
10/24	2,235	2,237	2,209	2,209	+0.09%	555,700	3955億7037万	+5.44%
10/23	2,173	2,226	2,161	2,207	+0.96%	757,800	3952億1222万	+5.5%
10/22	2,156	2,194	2,142	2,186	+1.16%	871,200	3914億5171万	+4.54%
10/21	2,160	2,191	2,151	2,161	+0.7%	568,100	3869億7490万	+3.45%
10/20	2,124	2,159	2,089	2,146	+4.23%	614,400	3842億8882万	+2.73%
10/17	2,080	2,086	2,056	2,059	-1.29%	380,200	3687億954万	-1.39%
10/16	2,108	2,117	2,081	2,086	0%	461,600	3735億4449万	-0.19%
10/15	2,039	2,088	2,039	2,086	+3.78%	638,100	3735億4449万	-0.1%
10/14	2,000	2,038	1,989	2,010	+0.3%	846,200	3599億3501万	-3.69%
10/10	2,089	2,089	2,004	2,004	-5.43%	725,100	3588億6058万	-4.02%
10/09	2,090	2,119	2,069	2,119	+1.83%	516,800	3794億5387万	+1.48%
10/08	2,098	2,120	2,081	2,081	-1.09%	369,500	3726億4913万	-0.1%
10/07	2,113	2,139	2,104	2,104	+0.1%	502,400	3767億6779万	+1.15%
09/30	15:00 マクニカHD、「未来を描き“今”を創る。」をテーマに統合報告書を発行～IRイベントを10/6（月）にライブ配信！～

3132 マクニカ HD

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート