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
09/08	1,810	1,820	1,810	1,820	+0.55%	1,000	22億38万	+5.63%
09/07	1,810	1,810	1,810	1,810	0%	100	21億8829万	+5.54%
09/04	1,810	1,810	1,810	1,810	+0.44%	100	21億8829万	+5.97%
09/03	1,802	1,820	1,802	1,802	+1.01%	400	21億7861万	+5.88%
09/02	1,780	1,784	1,780	1,784	-4.09%	400	21億5685万	+5.31%
09/01	1,860	1,860	1,860	1,860	-2.11%	100	22億4874万	+10.06%
08/31	1,859	1,900	1,859	1,900	+1.82%	700	22億9710万	+13.03%
08/28	1,940	1,980	1,866	1,866	-3.81%	400	22億5599万	+11.67%
08/27	1,890	1,940	1,865	1,940	+7.3%	600	23億4546万	+16.8%
08/26	1,869	1,869	1,800	1,808	-9.1%	1,000	21億8587万	+9.71%
08/25	1,715	1,990	1,715	1,989	+15.98%	1,000	24億470万	+21.43%
08/24	1,690	1,715	1,690	1,715	+6.46%	800	20億7343万	+5.8%
08/19	1,611	1,611	1,611	1,611	-1.53%	300	19億4769万	-0.25%
08/18	1,647	1,647	1,636	1,636	-1.45%	500	19億7792万	+1.43%
08/17	1,660	1,660	1,660	1,660	+0.55%	200	20億694万	+3.11%
08/14	1,651	1,651	1,651	1,651	0%	100	19億9605万	+2.8%
08/13	1,651	1,651	1,651	1,651	+0.49%	500	19億9605万	+3.12%
08/12	1,643	1,643	1,643	1,643	+0.43%	100	19億8638万	+2.88%
08/10	1,650	1,650	1,636	1,636	+4.94%	1,100	19億7792万	+2.63%
08/07	（IR情報）16:40 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	1,532	1,559	1,532	1,559	+1.17%	200	18億8483万	-2.07%
08/06	1,590	1,630	1,541	1,541	+1.52%	400	18億6306万	-3.26%
08/05	1,518	1,518	1,518	1,518	-4.95%	100	18億3526万	-4.77%
08/04	1,597	1,597	1,597	1,597	-2.02%	100	19億3077万	+0.13%
07/31	1,630	1,630	1,630	1,630	0%	100	19億7067万	+2.26%
07/27	1,630	1,630	1,630	1,630	0%	200	19億7067万	+2.39%
07/24	1,630	1,630	1,630	1,630	0%	100	19億7067万	+2.45%
07/23	1,669	1,670	1,590	1,630	-2.63%	1,100	19億7067万	+2.64%
07/22	1,660	1,674	1,660	1,674	+4.62%	600	20億2386万	+5.62%
07/21	1,600	1,600	1,600	1,600	-4.19%	100	19億3440万	+1.14%
07/13	1,660	1,670	1,660	1,670	+1.21%	7,200	20億1903万	+5.56%
07/10	1,646	1,650	1,646	1,650	+0.36%	600	19億9485万	+4.5%
07/09	1,612	1,645	1,585	1,644	+1.99%	1,300	19億8759万	+4.38%
07/08	1,607	1,612	1,606	1,612	+0.31%	600	19億4890万	+2.54%
07/06	1,607	1,607	1,607	1,607	+2.62%	100	19億4286万	+2.42%
07/01	1,566	1,566	1,566	1,566	0%	800	18億9329万	-0.13%
06/26	（IR情報）16:00 独立委員会委員の追加選任に関するお知らせ
06/26	1,600	1,606	1,566	1,566	-0.25%	800	18億9329万	-0.13%
06/25	1,560	1,570	1,560	1,570	+0.64%	200	18億9813万	+0.06%
06/24	1,560	1,560	1,560	1,560	0%	100	18億8604万	-0.76%
06/23	1,560	1,560	1,560	1,560	0%	200	18億8604万	-0.89%
06/22	1,520	1,560	1,520	1,560	+2.9%	200	18億8604万	-0.83%
06/19	1,555	1,557	1,516	1,516	-2.51%	700	18億3284万	-3.56%
06/18	1,565	1,597	1,555	1,555	-0.64%	1,400	18億7999万	-1.21%
06/17	1,558	1,565	1,558	1,565	-2.07%	1,100	18億9208万	-0.57%
06/15	（IR情報）15:30 連結子会社からの配当金受領に関するお知らせ
06/15	1,598	1,598	1,598	1,598	+1.98%	400	19億3198万	+1.52%
06/12	1,567	1,567	1,567	1,567	+0.13%	100	18億9450万	-0.38%
06/11	1,551	1,565	1,551	1,565	+0.97%	300	18億9208万	-0.57%
06/10	1,619	1,619	1,550	1,550	-1.9%	600	18億7395万	-1.65%
06/08	1,580	1,580	1,580	1,580	0%	100	19億1022万	+0.06%
06/05	1,580	1,580	1,580	1,580	-0.63%	100	19億1022万	0%
06/01	1,560	1,590	1,560	1,590	+1.92%	200	19億2231万	+0.57%
05/29	1,571	1,571	1,560	1,560	-0.7%	400	18億8604万	-1.33%
05/28	1,580	1,580	1,571	1,571	-1.81%	300	18億9933万	-0.7%
05/27	1,600	1,600	1,600	1,600	0%	200	19億3440万	+1.01%
05/25	1,571	1,600	1,571	1,600	+1.85%	200	19億3440万	+0.95%
05/22	1,571	1,571	1,571	1,571	0%	200	18億9933万	-0.95%
05/21	1,565	1,571	1,565	1,571	+0.38%	300	18億9933万	-0.95%
05/20	1,565	1,565	1,565	1,565	+1.49%	200	18億9208万	-1.39%
05/19	1,565	1,565	1,542	1,542	-1.47%	700	18億6427万	-2.96%
05/18	1,570	1,570	1,565	1,565	0%	400	18億9208万	-1.57%
05/15	1,600	1,600	1,565	1,565	-2.19%	800	18億9208万	-1.7%
05/14	1,650	1,655	1,600	1,600	-3.03%	500	19億3440万	+0.5%
05/13	（IR情報）15:00 2026年3月期決算短信〔日本基準〕(連結)
05/13	（IR情報）15:00 中期経営計画策定に関するお知らせ
05/13	1,616	1,650	1,616	1,650	+2.17%	2,100	19億9485万	+3.58%
05/12	1,615	1,615	1,615	1,615	+5.21%	600	19億5253万	+1.44%
05/11	（IR情報）15:30 剰余金の配当に関するお知らせ
05/11	1,535	1,535	1,535	1,535	+0.99%	100	18億5581万	-3.52%
05/08	1,585	1,585	1,520	1,520	-3.18%	900	18億3768万	-4.7%
05/07	1,570	1,570	1,570	1,570	+0.32%	400	18億9813万	-1.75%
05/01	1,565	1,565	1,565	1,565	+0.19%	100	18億9208万	-2.07%
04/30	1,562	1,562	1,562	1,562	+0.45%	100	18億8845万	-2.25%
04/28	1,590	1,590	1,555	1,555	-3.72%	800	18億7999万	-2.81%
04/27	1,615	1,615	1,615	1,615	0%	300	19億5253万	+0.87%
04/17	1,615	1,615	1,615	1,615	0%	100	19億5253万	+0.94%
04/16	1,615	1,615	1,615	1,615	+0.87%	400	19億5253万	+1%
04/15	1,601	1,601	1,601	1,601	0%	100	19億3560万	+0.13%
04/13	1,563	1,601	1,563	1,601	0%	600	19億3560万	+0.13%
04/10	1,587	1,610	1,587	1,601	+0.95%	300	19億3560万	+0.25%
04/09	1,621	1,621	1,586	1,586	-2.1%	200	19億1747万	-0.63%
04/08	1,627	1,627	1,620	1,620	0%	200	19億5858万	+1.5%
04/03	1,620	1,620	1,620	1,620	-0.8%	100	19億5858万	+1.57%
04/02	1,633	1,633	1,633	1,633	+4.35%	100	19億7429万	+2.32%
04/01	1,565	1,565	1,565	1,565	-1.57%	100	18億9208万	-1.88%
03/30	1,590	1,590	1,590	1,590	-1.55%	100	19億2231万	-0.38%
03/27	1,615	1,615	1,615	1,615	+2.54%	200	19億5253万	+1.13%
03/26	1,575	1,575	1,575	1,575	-1.56%	100	19億417万	-1.44%
03/25	1,600	1,600	1,600	1,600	+2.17%	100	19億3440万	+0.13%
03/24	1,563	1,566	1,563	1,566	-4.69%	200	18億9329万	-2.06%
03/23	1,643	1,643	1,643	1,643	+1.42%	400	19億8638万	+2.82%
03/18	1,624	1,624	1,603	1,620	+2.21%	500	19億5858万	+1.69%
03/13	1,625	1,625	1,585	1,585	-2.46%	500	19億1626万	-0.25%
03/12	1,640	1,640	1,625	1,625	+1.56%	800	19億6462万	+2.46%
03/11	1,600	1,600	1,600	1,600	+0.69%	100	19億3440万	+1.14%
03/10	1,598	1,598	1,589	1,589	+2.19%	200	19億2110万	+0.63%
03/09	1,562	1,562	1,555	1,555	-2.81%	400	18億7999万	-1.33%
03/06	1,600	1,600	1,600	1,600	0%	100	19億3440万	+1.65%
03/05	1,600	1,600	1,600	1,600	+1.91%	200	19億3440万	+1.85%
03/04	1,580	1,580	1,570	1,570	-1.88%	200	18億9813万	+0.19%
03/03	1,602	1,602	1,600	1,600	-1.42%	400	19億3440万	+2.24%
02/27	1,623	1,623	1,623	1,623	+2.53%	200	19億6220万	+3.91%
02/26	1,575	1,583	1,575	1,583	+0.89%	200	19億1384万	+1.67%
02/25	1,575	1,575	1,551	1,569	+0.26%	500	18億9692万	+0.97%
02/24	1,605	1,605	1,565	1,565	-1.51%	200	18億9208万	+0.84%

MIEコーポレーション（3442）のイベントチャート

2026/02/24～2026/09/08

イベント情報＆株価推移

開示資料

決算

株式

チャート