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	2,136	2,218	2,121	2,179	-0.32%	42,000	173億7066万	-2.64%
03/05	2,149	2,220	2,149	2,186	+6.37%	67,100	174億2647万	-2.32%
03/04	2,111	2,155	2,010	2,055	-8.38%	102,900	163億8215万	-8.18%
03/03	2,364	2,371	2,242	2,243	-6.19%	91,900	178億8086万	+0.04%
03/02	2,391	2,410	2,328	2,391	-2.05%	48,000	190億6070万	+6.65%
02/27	2,398	2,445	2,379	2,441	+1.79%	36,100	194億5929万	+9.12%
02/26	2,382	2,398	2,347	2,398	+1.65%	37,100	191億1650万	+7.78%
02/25	2,342	2,404	2,331	2,359	+1.16%	46,200	188億560万	+6.45%
02/24	2,305	2,355	2,270	2,332	-0.04%	54,800	185億9036万	+5.42%
02/20	2,340	2,341	2,307	2,333	-0.6%	22,200	185億9833万	+5.66%
02/19	2,369	2,373	2,327	2,347	-0.51%	29,200	187億993万	+6.63%
02/18	2,308	2,370	2,300	2,359	+2.83%	47,000	188億560万	+7.47%
02/17	2,311	2,313	2,259	2,294	+0.13%	37,900	182億8743万	+4.84%
02/16	2,218	2,300	2,205	2,291	+3.29%	51,500	182億6351万	+5%
02/13	2,268	2,268	2,188	2,218	-2.2%	34,900	176億8156万	+2.02%
02/12	2,219	2,275	2,215	2,268	+2.25%	48,300	180億8016万	+4.56%
02/10	2,171	2,225	2,171	2,218	+1.51%	43,800	176億8156万	+2.59%
02/09	2,182	2,185	2,157	2,185	+2.06%	35,800	174億1849万	+1.3%
02/06	2,110	2,141	2,085	2,141	+1.61%	31,500	170億6773万	-0.56%
02/05	2,107	2,137	2,080	2,107	-0.43%	22,900	167億9669万	-2.14%
02/04	2,121	2,171	2,116	2,116	-0.89%	27,300	168億6844万	-1.58%
02/03	2,116	2,151	2,099	2,135	+2.99%	40,500	170億1990万	-0.37%
02/02	2,172	2,181	2,069	2,073	-3.81%	56,600	165億2565万	-2.95%
01/30	2,125	2,176	2,100	2,155	+0.94%	55,100	171億7934万	+1.08%
01/29	2,155	2,165	2,134	2,135	-1.48%	39,000	170億1990万	+0.66%
01/28	2,190	2,190	2,135	2,167	-1.14%	34,300	172億7500万	+2.7%
01/27	2,160	2,192	2,139	2,192	+1.48%	27,500	174億7430万	+4.58%
01/26	2,203	2,211	2,141	2,160	-3.53%	46,500	172億1920万	+3.65%
01/23	2,265	2,265	2,238	2,239	-1.06%	31,600	178億4897万	+8.11%
01/22	2,152	2,277	2,152	2,263	+5.45%	70,400	180億4030万	+10.12%
01/21	2,119	2,176	2,103	2,146	-1.06%	65,800	171億759万	+5.3%
01/20	2,240	2,240	2,150	2,169	-3.56%	63,800	172億9094万	+7.01%
01/19	2,280	2,280	2,228	2,249	0%	49,200	179億2869万	+11.56%
01/16	2,156	2,258	2,156	2,249	+4.6%	81,700	179億2869万	+12.39%
01/15	2,161	2,183	2,131	2,150	-1.56%	56,200	171億3948万	+8.31%
01/14	2,194	2,199	2,162	2,184	-0.27%	62,900	174億1052万	+10.64%
01/13	2,191	2,191	2,136	2,190	+2.29%	89,300	174億5835万	+11.62%
01/09	2,100	2,141	2,085	2,141	+1.9%	63,200	170億6773万	+9.91%
01/08	2,110	2,128	2,087	2,101	+0.72%	48,500	167億4886万	+8.63%
01/07	2,090	2,099	2,069	2,086	-1.09%	60,400	166億2928万	+8.59%
01/06	2,101	2,134	2,090	2,109	+1.35%	60,400	168億1263万	+10.48%
01/05	2,092	2,108	2,058	2,081	-0.48%	91,300	165億8942万	+9.93%
2025
12/30	2,137	2,154	2,082	2,091	-1.78%	92,800	166億6914万	+11.34%
12/29	2,051	2,153	2,051	2,129	+4.01%	167,800	169億7207万	+14.4%
12/26	2,156	2,195	2,035	2,047	+5.3%	375,800	163億1838万	+11.07%
12/25	15:30 2026年5月期第2四半期(中間期)決算短信〔日本基準〕(連結)
12/25	15:30 2026年5月期第2四半期決算説明
12/25	1,945	1,948	1,917	1,944	-0.66%	71,300	154億9728万	+6.35%
12/24	1,957	1,970	1,943	1,957	0%	52,400	156億91万	+7.76%
12/23	1,905	1,980	1,901	1,957	+2.95%	77,800	156億91万	+8.36%
12/22	1,892	1,914	1,879	1,901	+2.54%	50,100	151億5449万	+5.85%
12/19	1,830	1,855	1,830	1,854	+1.7%	31,200	147億7981万	+3.69%
12/18	1,847	1,859	1,821	1,823	-2.41%	41,900	145億3268万	+2.36%
12/17	1,847	1,869	1,824	1,868	+1.52%	34,700	148億9142万	+5.18%
12/16	1,841	1,850	1,807	1,840	0%	59,200	146億6820万	+4.07%
12/15	1,826	1,853	1,806	1,840	-0.7%	40,700	146億6820万	+4.37%
12/12	1,859	1,874	1,840	1,853	-0.27%	37,100	147億7184万	+5.52%
12/11	1,890	1,890	1,841	1,858	-1.69%	39,900	148億1170万	+6.23%
12/10	1,919	1,925	1,872	1,890	+0.27%	39,000	150億6680万	+8.56%
12/09	1,847	1,911	1,838	1,885	+1.95%	62,900	150億2694万	+8.71%
12/08	1,873	1,900	1,838	1,849	-1.6%	65,600	147億3995万	+7.06%
12/05	1,883	1,889	1,855	1,879	-0.11%	63,100	149億7911万	+9.12%
12/04	1,825	1,899	1,823	1,881	+2.96%	75,300	149億9505万	+9.81%
12/03	1,820	1,832	1,798	1,827	+1.39%	62,800	145億6457万	+7.22%
12/02	1,761	1,809	1,759	1,802	+1.81%	59,600	143億6527万	+6.06%
12/01	1,771	1,772	1,736	1,770	-0.56%	56,900	141億1017万	+4.49%
11/28	1,716	1,788	1,715	1,780	+3.73%	98,200	141億8989万	+5.39%
11/27	1,680	1,728	1,666	1,716	+1.06%	146,800	136億7969万	+1.96%
11/26	1,681	1,713	1,675	1,698	+1.07%	284,200	135億3620万	+1.07%
11/25	1,718	1,733	1,675	1,680	+0.12%	233,600	133億9271万	+0.18%
11/21	15:30 業績予想及び配当予想の修正に関するお知らせ
11/21	1,646	1,678	1,643	1,678	-0.12%	41,700	133億7676万	+0.24%
11/20	1,678	1,684	1,661	1,680	+2.25%	40,400	133億9271万	+0.54%
11/19	1,681	1,689	1,640	1,643	-2.72%	46,200	130億9775万	-1.5%
11/18	1,711	1,718	1,680	1,689	-1.63%	37,100	134億6445万	+1.44%
11/17	1,688	1,717	1,688	1,717	+1.72%	34,800	136億8767万	+3.25%
11/14	1,671	1,692	1,671	1,688	0%	27,100	134億5648万	+1.56%
11/13	1,703	1,712	1,687	1,688	-0.59%	18,700	134億5648万	+1.56%
11/12	1,663	1,698	1,663	1,698	+1.62%	27,600	135億3620万	+2.1%
11/11	1,715	1,715	1,670	1,671	-1.94%	23,100	133億2096万	+0.48%
11/10	1,684	1,710	1,674	1,704	+2.1%	21,800	135億8403万	+2.71%
11/07	1,671	1,681	1,659	1,669	-1.01%	56,000	133億502万	+0.97%
11/06	1,670	1,690	1,670	1,686	+1.32%	22,700	134億4054万	+2.24%
11/05	1,692	1,702	1,620	1,664	-2.58%	122,500	132億6516万	+1.22%
11/04	1,716	1,733	1,708	1,708	-0.41%	24,700	136億1592万	+4.08%
10/31	1,719	1,720	1,687	1,715	+0.12%	29,300	136億7172万	+4.89%
10/30	1,653	1,714	1,648	1,713	+3.63%	93,600	136億5578万	+5.09%
10/29	1,667	1,673	1,641	1,653	-0.72%	34,200	131億7747万	+1.66%
10/28	1,700	1,700	1,663	1,665	-2.75%	36,000	132億7313万	+2.65%
10/27	1,695	1,713	1,695	1,712	+2.64%	58,700	136億4394万	+6.27%
10/24	15:30 取締役に対する譲渡制限付株式報酬としての新株式発行の払込完了に関するお知らせ
10/24	1,642	1,668	1,638	1,668	+2.27%	37,200	132億9328万	+4.38%
10/23	1,617	1,637	1,616	1,631	-0.24%	23,000	129億9840万	+2.71%
10/22	1,654	1,655	1,630	1,635	-0.85%	23,500	130億3028万	+3.48%
10/21	1,648	1,657	1,628	1,649	+1.35%	37,800	131億4186万	+4.9%
10/20	1,616	1,637	1,611	1,627	+1.43%	32,100	129億6652万	+4.09%
10/17	1,610	1,616	1,595	1,604	-0.37%	32,500	127億8322万	+3.15%
10/16	1,615	1,628	1,601	1,610	+0.69%	35,200	128億3104万	+4.01%
10/15	1,576	1,604	1,576	1,599	+1.72%	43,700	127億4338万	+3.83%
10/14	1,603	1,624	1,559	1,572	-3.74%	92,500	125億2820万	+2.61%
10/10	1,690	1,695	1,631	1,633	-3.66%	75,000	130億1434万	+7.08%
10/09	1,700	1,712	1,688	1,695	+0.65%	42,800	135億846万	+11.88%
10/08	1,718	1,718	1,679	1,684	-1.81%	63,000	134億2079万	+12.12%
10/07	1,662	1,720	1,654	1,715	+1.78%	136,900	136億6785万	+15.1%
10/03	15:30 2026年5月期第1四半期決算短信〔日本基準〕(連結)

3321 ミタチ産業

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