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	1,286	1,302	1,264	1,264	-1.48%	75,400	-	-3.29%
10/01	1,278	1,297	1,258	1,283	-0.39%	51,200	-	-2.36%
09/30	1,263	1,290	1,251	1,288	+2.71%	34,900	-	-2.5%
09/29	1,263	1,265	1,246	1,254	-0.16%	27,600	-	-5.5%
09/28	1,275	1,288	1,254	1,256	-0.79%	38,600	-	-5.85%
09/25	1,273	1,279	1,264	1,266	-0.55%	44,800	-	-5.52%
09/24	1,280	1,295	1,264	1,273	0%	55,700	-	-5.7%
09/24	（空売り報告）モルガン・スタンレーMUFG証券 144,974株（1.01%）+0.08%
09/18	1,294	1,297	1,269	1,273	+0.71%	51,000	-	-6.53%
09/17	1,298	1,298	1,260	1,264	-0.32%	46,600	-	-7.8%
09/16	1,243	1,268	1,239	1,268	+1.77%	38,600	-	-8.25%
09/15	1,272	1,278	1,230	1,246	-3.41%	60,700	-	-10.55%
09/14	1,208	1,297	1,201	1,290	+1.74%	74,400	-	-8.32%
09/11	1,262	1,278	1,241	1,268	-2.98%	74,400	-	-10.39%
09/11	（空売り報告）モルガン・スタンレーMUFG証券 134,674株（0.93%）-0.07%
09/10	1,320	1,323	1,278	1,307	-1.06%	84,900	-	-8.02%
09/10	（空売り報告）モルガン・スタンレーMUFG証券 144,774株（1%）+0.03%
09/09	1,286	1,330	1,277	1,321	+2.72%	69,200	-	-7.23%
09/08	1,288	1,324	1,267	1,286	+1.66%	133,000	-	-9.69%
09/08	（空売り報告）モルガン・スタンレーMUFG証券 139,674株（0.97%）-0.07%
09/07	1,282	1,299	1,246	1,265	-0.86%	99,500	-	-11.1%
09/07	（空売り報告）モルガン・スタンレーMUFG証券 149,974株（1.04%）+0.06%
09/04	1,280	1,288	1,255	1,276	0%	95,700	-	-10.39%
09/04	（空売り報告）モルガン・スタンレーMUFG証券 140,574株（0.98%）+0.17%
09/03	1,301	1,304	1,270	1,276	-0.16%	72,900	-	-10.27%
09/02	1,361	1,369	1,270	1,278	-9.17%	207,700	-	-10%
09/02	（空売り報告）JPM Securities Japan Co Ltd. 106,655株（0.74%）+0.09%
09/02	（空売り報告）モルガン・スタンレーMUFG証券 116,974株（0.81%）再IN
09/01	1,383	1,407	1,371	1,407	+0.5%	99,000	-	-0.71%
09/01	（空売り報告）JPM Securities Japan Co Ltd. 93,655株（0.65%）再IN
08/31	1,420	1,443	1,397	1,400	-3.45%	141,000	-	-0.71%
08/28	1,451	1,468	1,425	1,450	-0.07%	144,800	-	+3.28%
08/27	1,452	1,477	1,420	1,451	-0.55%	117,700	-	+4.01%
08/26	1,450	1,509	1,445	1,459	+0.9%	128,400	-	+5.27%
08/25	1,465	1,487	1,443	1,446	-0.62%	59,700	-	+5.16%
08/24	1,472	1,489	1,440	1,455	+0.9%	86,600	-	+6.44%
08/21	1,427	1,470	1,397	1,442	+1.05%	70,900	-	+5.95%
08/20	1,470	1,499	1,419	1,427	+0.99%	120,600	-	+5.24%
08/19	1,488	1,488	1,404	1,413	-6.73%	107,500	-	+4.43%
08/18	1,650	1,651	1,503	1,515	-3.5%	260,600	-	+11.89%
08/17	（IR情報）15:30 特別配当および期末配当予想の修正に関するお知らせ
08/17	1,580	1,605	1,550	1,570	+4.67%	138,600	-	+16.73%
08/17	（空売り報告）JPM Securities Japan Co Ltd. 64,055株（0.44%）-0.26%義務消失
08/14	1,522	1,555	1,482	1,500	-2.09%	70,400	-	+12.61%
08/13	1,551	1,559	1,446	1,532	-1.23%	112,000	-	+15.97%
08/12	1,601	1,624	1,540	1,551	-2.7%	98,300	-	+18.4%
08/10	1,500	1,594	1,488	1,594	+7.7%	177,700	-	+22.62%
08/07	1,501	1,538	1,454	1,480	+4.37%	134,500	-	+14.91%
08/06	1,390	1,476	1,386	1,418	+1.65%	127,700	-	+10.95%
08/05	1,331	1,395	1,328	1,395	+6.49%	133,500	-	+9.93%
08/05	（空売り報告）モルガン・スタンレーMUFG証券 67,074株（0.46%）-0.22%義務消失
08/04	1,280	1,338	1,280	1,310	+2.66%	80,700	-	+3.89%
08/03	1,246	1,295	1,237	1,276	+0.08%	47,700	-	+1.59%
07/31	1,256	1,288	1,256	1,275	+3.24%	40,900	-	+1.67%
07/30	1,220	1,256	1,220	1,235	+1.98%	56,400	-	-1.52%
07/29	1,220	1,226	1,200	1,211	+0.08%	50,200	-	-3.66%
07/28	1,235	1,236	1,208	1,210	-2.42%	53,700	-	-4.12%
07/27	1,240	1,245	1,212	1,240	+0.57%	33,100	-	-2.29%
07/24	1,233	1,233	1,208	1,233	-0.64%	38,900	-	-3.29%
07/23	1,258	1,264	1,200	1,241	+0.81%	68,700	-	-2.97%
07/22	1,210	1,258	1,201	1,231	+4.32%	112,900	-	-3.98%
07/22	（空売り報告）モルガン・スタンレーMUFG証券 98,674株（0.68%）-0.11%
07/21	1,242	1,245	1,155	1,180	-4.99%	231,300	-	-8.31%
07/17	1,250	1,279	1,200	1,242	-4.46%	128,800	-	-4.02%
07/16	1,305	1,317	1,291	1,300	-2.4%	83,900	-	+0.23%
07/15	1,355	1,363	1,286	1,332	-0.67%	284,900	-	+2.7%
07/14	1,330	1,420	1,320	1,341	-7.52%	661,800	-	+3.39%
07/14	（空売り報告）大和証券 57,900株（0.4%）-0.31%義務消失
07/13	（IR情報）15:30 2026年8月期第3四半期決算短信〔日本基準〕(連結)
07/13	（IR情報）15:30 2026年8月期通期業績予想の修正に関するお知らせ
07/13	1,340	1,476	1,331	1,450	+13.28%	729,600	-	+11.45%
07/10	1,260	1,289	1,250	1,280	+3.39%	50,500	-	-1.69%
07/09	1,240	1,260	1,222	1,238	-0.16%	32,300	-	-6%
07/08	1,265	1,270	1,224	1,240	-0.88%	64,600	-	-6.98%
07/07	1,300	1,307	1,239	1,251	-3.4%	52,200	-	-6.85%
07/07	（空売り報告）大和証券 102,200株（0.71%）+0.11%
07/06	1,320	1,328	1,250	1,295	-0.38%	74,900	-	-4.15%
07/03	1,206	1,310	1,196	1,300	+7%	106,200	-	-4.06%
07/02	1,200	1,234	1,193	1,215	+1.08%	23,500	-	-10.6%
07/01	1,209	1,213	1,190	1,202	+0.92%	26,900	-	-12.01%
06/30	1,205	1,249	1,176	1,191	-0.92%	43,800	-	-13.32%
06/29	1,228	1,230	1,162	1,202	-2.04%	64,000	-	-13.28%
06/26	1,270	1,285	1,147	1,227	-3.46%	136,600	-	-12.36%
06/25	1,312	1,312	1,251	1,271	-2.08%	71,100	-	-9.92%
06/24	1,316	1,344	1,290	1,298	-2.26%	66,100	-	-8.33%
06/23	1,386	1,396	1,315	1,328	-5.14%	56,800	-	-6.41%
06/22	1,374	1,410	1,351	1,400	+0.5%	79,700	-	-1.82%
06/19	1,356	1,422	1,350	1,393	+4.97%	134,400	-	-2.72%
06/18	1,305	1,336	1,298	1,327	+0.53%	75,300	-	-8.04%
06/18	（空売り報告）モルガン・スタンレーMUFG証券 114,674株（0.79%）-0.06%
06/17	1,314	1,350	1,300	1,320	-2.8%	73,200	-	-9.34%
06/16	1,350	1,420	1,294	1,358	+0.59%	104,800	-	-7.87%
06/15	1,434	1,460	1,315	1,350	+2.74%	126,400	-	-9.34%
06/12	1,322	1,330	1,235	1,314	+1.7%	87,500	-	-12.4%
06/11	1,331	1,331	1,265	1,292	-4.51%	94,300	-	-14.55%
06/10	1,411	1,426	1,350	1,353	-5.25%	83,200	-	-11.22%
06/09	1,518	1,520	1,406	1,428	-4.03%	132,500	-	-6.67%
06/08	1,525	1,525	1,451	1,488	-9.1%	130,100	-	-2.75%
06/08	（空売り報告）大和証券 86,600株（0.6%）+0.04%
06/05	1,637	1,659	1,571	1,637	-0.43%	141,800	-	+6.99%
06/04	1,470	1,645	1,438	1,644	+10.34%	174,200	-	+8.09%
06/03	1,479	1,550	1,460	1,490	+3.19%	138,700	-	-1.39%
06/03	（空売り報告）モルガン・スタンレーMUFG証券 122,474株（0.85%）-0.08%
06/02	1,416	1,460	1,399	1,444	+2.19%	62,500	-	-4.18%
06/01	1,400	1,425	1,385	1,413	+1.15%	56,200	-	-6.05%
06/01	（空売り報告）JPM Securities Japan Co Ltd. 100,455株（0.7%）+0.1%
05/29	1,445	1,480	1,386	1,397	+0.22%	50,100	-	-7.24%
05/28	1,393	1,413	1,350	1,394	-0.5%	53,000	-	-7.25%
05/27	1,484	1,500	1,395	1,401	-5.59%	83,300	-	-6.66%
05/26	1,530	1,535	1,455	1,484	-3.7%	64,500	-	-1%
05/25	1,569	1,610	1,500	1,541	+2.8%	124,500	-	+3.15%
05/22	1,465	1,538	1,456	1,499	+6.69%	133,800	-	+0.74%
05/21	1,420	1,422	1,372	1,405	+2.48%	80,700	-	-5.7%
05/21	（空売り報告）モルガン・スタンレーMUFG証券 134,574株（0.93%）+0.04%
05/20	1,465	1,480	1,337	1,371	-8.78%	190,200	-	-8.17%
05/20	（空売り報告）大和証券 81,600株（0.56%）-0.07%
05/20	（空売り報告）モルガン・スタンレーMUFG証券 128,974株（0.89%）-0.1%
05/19	1,583	1,586	1,478	1,503	-2.59%	125,800	-	+0.6%
05/19	（空売り報告）大和証券 91,100株（0.63%）-0.07%
05/18	1,655	1,669	1,532	1,543	-7.55%	141,100	-	+3.49%
05/15	1,698	1,729	1,630	1,669	-0.18%	168,000	-	+12.62%
05/15	（空売り報告）モルガン・スタンレーMUFG証券 141,974株（0.99%）-0.08%
05/14	1,800	1,800	1,666	1,672	-5.48%	159,800	-	+13.97%
05/13	1,800	1,894	1,731	1,769	+2.25%	260,800	-	+21.83%
05/13	（空売り報告）モルガン・スタンレーMUFG証券 154,074株（1.07%）-0.06%
05/12	1,682	1,845	1,682	1,730	+6.4%	376,500	-	+20.64%
05/12	（空売り報告）モルガン・スタンレーMUFG証券 163,374株（1.13%）-0.12%
05/11	1,630	1,680	1,594	1,626	+1.94%	137,600	-	+14.67%
05/07	（空売り報告）モルガン・スタンレーMUFG証券 180,274株（1.25%）-0.14%

MERF（3168）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