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	696	696	693	693	+0.14%	1,500	-	+1.61%
10/01	16:00 自己株式の取得状況に関するお知らせ
10/01	695	696	691	692	-0.43%	2,900	-	+1.62%
09/30	689	695	687	695	+0.87%	3,500	-	+2.21%
09/29	694	694	684	689	-0.86%	4,700	-	+1.62%
09/28	694	695	688	695	+0.14%	9,800	-	+2.66%
09/25	693	694	688	694	+0.14%	10,500	-	+2.66%
09/24	686	693	686	693	+2.21%	14,700	-	+2.82%
09/18	675	683	675	678	+0.3%	4,200	-	+0.74%
09/17	676	680	676	676	0%	2,300	-	+0.6%
09/16	684	684	670	676	0%	13,300	-	+0.6%
09/15	682	692	676	676	+0.6%	16,300	-	+0.6%
09/14	16:00 自己株式取得に係る事項の決定に関するお知らせ
09/14	16:00 第2四半期業績予想と実績との差異に関するお知らせ
09/14	16:00 2027年1月期第2四半期(中間期)決算短信〔日本基準〕(非連結)
09/14	676	676	672	672	-0.59%	5,400	-	+0.15%
09/11	672	678	672	676	+0.6%	3,600	-	+0.9%
09/10	675	680	671	672	-1.03%	3,400	-	+0.3%
09/09	676	679	676	679	+0.15%	2,700	-	+1.49%
09/08	682	682	678	678	-0.73%	2,400	-	+1.5%
09/07	687	687	681	683	-0.58%	2,400	-	+2.4%
09/04	681	687	679	687	+0.59%	4,700	-	+3.15%
09/03	684	686	683	683	0%	1,400	-	+2.86%
09/02	685	685	679	683	-0.29%	3,500	-	+3.02%
09/01	680	689	679	685	+1.03%	7,200	-	+3.63%
08/31	675	679	675	678	+0.44%	5,100	-	+2.73%
08/28	676	676	670	675	-0.15%	2,600	-	+2.43%
08/27	665	676	665	676	+1.81%	11,900	-	+2.89%
08/26	665	665	664	664	+0.15%	2,800	-	+1.22%
08/25	664	664	661	663	-0.15%	2,600	-	+1.22%
08/24	664	664	664	664	+0.45%	1,600	-	+1.37%
08/21	662	663	661	661	0%	2,800	-	+1.07%
08/20	661	661	661	661	+0.15%	1,800	-	+1.07%
08/19	661	663	660	660	-0.15%	1,800	-	+1.07%
08/18	661	664	660	661	0%	1,400	-	+1.23%
08/17	665	667	661	661	-0.15%	2,700	-	+1.23%
08/14	666	667	662	662	-0.6%	4,300	-	+1.38%
08/13	668	668	665	666	+0.15%	3,200	-	+2.15%
08/12	661	665	661	665	+0.61%	2,500	-	+1.99%
08/10	658	661	658	661	+0.46%	2,300	-	+1.38%
08/07	657	660	657	658	+0.15%	3,900	-	+0.92%
08/06	657	657	657	657	0%	2,000	-	+0.77%
08/05	653	657	653	657	+0.77%	3,400	-	+0.77%
08/04	651	653	651	652	+0.31%	3,400	-	0%
08/03	651	651	650	650	-0.15%	1,600	-	-0.31%
07/31	648	651	648	651	+0.46%	1,200	-	-0.15%
07/30	651	653	646	648	-0.31%	4,400	-	-0.61%
07/29	648	650	647	650	+0.31%	1,900	-	-0.46%
07/28	646	650	646	648	+0.31%	4,700	-	-0.77%
07/27	646	648	645	646	0%	2,300	-	-1.07%
07/24	646	648	646	646	+0.16%	1,100	-	-1.22%
07/23	646	648	645	645	0%	5,500	-	-1.38%
07/22	643	645	643	645	+0.31%	1,600	-	-1.53%
07/21	645	646	643	643	-0.62%	3,500	-	-1.83%
07/17	645	650	633	647	-0.31%	19,000	-	-1.37%
07/16	650	654	648	649	-0.46%	4,400	-	-1.22%
07/15	651	653	645	652	0%	9,100	-	-0.76%
07/14	653	654	649	652	-0.15%	12,200	-	-0.91%
07/13	658	658	650	653	-0.76%	12,900	-	-0.76%
07/10	655	659	655	658	+0.46%	2,400	-	-0.15%
07/09	657	658	655	655	-0.46%	1,800	-	-0.61%
07/08	658	659	650	658	+0.3%	8,300	-	-0.15%
07/07	656	658	656	656	-0.3%	1,300	-	-0.61%
07/06	655	659	655	658	+0.3%	2,700	-	-0.3%
07/03	658	660	656	656	-0.46%	3,900	-	-0.61%
07/02	655	659	655	659	+0.46%	2,100	-	-0.15%
07/01	655	660	654	656	-0.15%	3,200	-	-0.61%
06/30	654	657	654	657	+0.46%	1,600	-	-0.45%
06/29	653	661	653	654	-0.3%	3,500	-	-0.91%
06/26	660	660	653	656	0%	3,700	-	-0.61%
06/25	656	659	654	656	-0.46%	5,100	-	-0.61%
06/24	655	660	655	659	-0.15%	1,400	-	-0.15%
06/23	661	661	653	660	-0.15%	600	-	0%
06/22	652	661	650	661	+1.07%	4,500	-	+0.3%
06/19	653	656	652	654	-0.46%	2,400	-	-0.76%
06/18	665	665	655	657	-1.2%	3,200	-	-0.3%
06/17	655	665	650	665	+1.84%	3,800	-	+0.91%
06/16	653	660	650	653	-0.61%	5,500	-	-0.76%
06/15	662	667	650	657	-1.5%	13,400	-	-0.15%
06/12	16:00 2027年1月期第1四半期決算短信〔日本基準〕(非連結)
06/12	668	668	663	667	+0.76%	3,700	-	+1.37%
06/11	662	666	662	662	-0.45%	4,000	-	+0.76%
06/10	664	665	661	665	0%	6,500	-	+1.37%
06/09	665	665	661	665	+0.15%	1,400	-	+1.37%
06/08	16:00 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
06/08	665	665	661	664	+0.3%	1,600	-	+1.37%
06/05	666	666	662	662	-0.45%	4,100	-	+1.07%
06/04	664	665	661	665	0%	2,500	-	+1.68%
06/03	660	665	657	665	+0.91%	5,100	-	+1.84%
06/02	658	663	656	659	-0.6%	4,800	-	+0.92%
06/01	660	663	660	663	+0.45%	2,800	-	+1.53%
05/29	660	660	657	660	0%	2,000	-	+1.23%
05/28	657	660	655	660	+0.46%	2,100	-	+1.23%
05/27	657	660	652	657	0%	4,800	-	+0.77%
05/26	653	658	653	657	+0.61%	2,800	-	+0.92%
05/25	657	658	653	653	-0.61%	3,100	-	+0.46%
05/22	654	658	652	657	-0.15%	2,200	-	+1.23%
05/21	648	658	648	658	+1.54%	3,300	-	+1.54%
05/20	16:00 譲渡制限株式報酬としての自己株式の処分に関するお知らせ
05/20	650	652	648	648	-0.61%	2,400	-	+0.15%
05/19	652	653	648	652	0%	1,600	-	+0.93%
05/18	648	657	648	652	0%	3,200	-	+0.93%
05/15	655	655	648	652	-0.46%	1,400	-	+1.09%
05/14	654	657	647	655	+0.15%	3,300	-	+1.71%
05/13	646	655	646	654	+1.24%	5,100	-	+1.71%
05/12	648	652	646	646	-0.62%	1,600	-	+0.62%
05/11	645	652	641	650	+0.78%	2,800	-	+1.4%

ミサワ（3169）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