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
09/29	3,635	3,662	3,563	3,585	-2.08%	1,722,900	-	-13.05%
09/28	3,635	3,678	3,617	3,661	+0.72%	1,653,200	-	-12.23%
09/25	3,600	3,672	3,550	3,635	+2.28%	2,312,400	-	-13.76%
09/25	（空売り報告）JPM Securities Japan Co Ltd. 2,087,429株（1.26%）-0.08%
09/25	（空売り報告）Nomura International plc 1,394,563株（0.84%）-0.06%
09/25	（空売り報告）GOLDMAN SACHS INTERNATIONAL 3,167,404株（1.91%）+0.02%
09/24	3,691	3,723	3,554	3,554	-3.92%	2,679,900	-	-16.34%
09/24	（空売り報告）三菱UFJモルガン・スタンレー証券 2,145,215株（1.29%）-0.02%
09/24	（空売り報告）Nomura International plc 1,495,445株（0.9%）-0.14%
09/24	（空売り報告）GOLDMAN SACHS INTERNATIONAL 3,125,246株（1.89%）+0.47%
09/18	3,739	3,825	3,688	3,699	+0.74%	3,505,500	-	-13.8%
09/18	（空売り報告）JPM Securities Japan Co Ltd. 2,231,129株（1.34%）+0.1%
09/18	（空売り報告）Nomura International plc 1,722,427株（1.04%）+0.13%
09/18	（空売り報告）Citigroup Global Markets Limited 1,145,610株（0.69%）-0.11%
09/17	3,660	3,708	3,636	3,672	+1.41%	2,616,600	-	-15.33%
09/17	（空売り報告）JPM Securities Japan Co Ltd. 2,061,797株（1.24%）-0.14%
09/17	（空売り報告）Citigroup Global Markets Limited 1,338,310株（0.8%）+0.09%
09/17	（空売り報告）GOLDMAN SACHS INTERNATIONAL 2,363,383株（1.42%）+0.19%
09/16	3,797	3,814	3,613	3,621	-6.36%	3,991,800	-	-17.31%
09/16	（空売り報告）三菱UFJモルガン・スタンレー証券 2,179,215株（1.31%）+0.02%
09/16	（空売り報告）GOLDMAN SACHS INTERNATIONAL 2,039,083株（1.23%）+0.41%
09/15	3,911	3,918	3,824	3,867	-0.49%	1,134,700	-	-12.59%
09/15	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,358,041株（0.82%）+0.12%
09/14	3,814	3,949	3,780	3,886	+1.57%	1,548,200	-	-12.93%
09/14	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,169,783株（0.7%）+0.12%
09/11	3,842	3,873	3,788	3,826	-2.42%	1,860,000	-	-15.15%
09/10	3,920	3,969	3,910	3,921	-1.16%	1,418,600	-	-13.86%
09/10	（空売り報告）Citigroup Global Markets Limited 1,176,910株（0.71%）+0.07%
09/10	（空売り報告）GOLDMAN SACHS INTERNATIONAL 970,885株（0.58%）再IN
09/09	4,030	4,055	3,952	3,967	-3.24%	2,192,300	-	-13.23%
09/09	（空売り報告）Nomura International plc 1,520,435株（0.91%）+0.07%
09/08	4,236	4,284	4,100	4,100	-5.53%	2,498,800	-	-10.6%
09/08	（空売り報告）JPM Securities Japan Co Ltd. 2,293,397株（1.38%）-0.02%
09/08	（空売り報告）三菱UFJモルガン・スタンレー証券 2,134,015株（1.29%）+0.38%
09/08	（空売り報告）Nomura International plc 1,403,963株（0.84%）+0.14%
09/07	（自社株買い）取締役会(2026年8月5日)での決議状況(取得期間2026年8月6日～2026年10月30日)
09/07	4,466	4,473	4,294	4,340	-2.32%	1,631,500	-	-5.51%
09/07	（空売り報告）JPM Securities Japan Co Ltd. 2,324,297株（1.4%）+0.45%
09/07	（空売り報告）三菱UFJモルガン・スタンレー証券 1,509,915株（0.91%）+0.02%
09/07	（空売り報告）Nomura International plc 1,172,020株（0.7%）+0.03%
09/04	4,353	4,482	4,297	4,443	+2.37%	1,621,100	-	-3.22%
09/04	（空売り報告）三菱UFJモルガン・スタンレー証券 1,484,515株（0.89%）再IN
09/04	（空売り報告）Nomura International plc 1,115,894株（0.67%）-0.04%
09/04	（空売り報告）Citigroup Global Markets Limited 1,067,210株（0.64%）再IN
09/04	（空売り報告）GOLDMAN SACHS INTERNATIONAL 611,721株（0.37%）-0.19%義務消失
09/03	4,320	4,374	4,270	4,340	+2.12%	1,911,700	-	-5.41%
09/03	（空売り報告）Nomura International plc 1,185,474株（0.71%）+0.03%
09/02	4,549	4,554	4,199	4,250	-7.99%	3,291,000	-	-7.49%
09/02	（空売り報告）JPM Securities Japan Co Ltd. 1,575,457株（0.95%）再IN
09/02	（空売り報告）Societe Generale 480,959株（0.29%）-0.26%義務消失
09/02	（空売り報告）Nomura International plc 1,130,593株（0.68%）+0.1%
09/02	（空売り報告）GOLDMAN SACHS INTERNATIONAL 940,394株（0.56%）再IN
09/01	4,581	4,659	4,528	4,619	-0.3%	1,633,300	-	+0.28%
09/01	（空売り報告）Barclays Bank PLC 745,002株（0.45%）-0.05%義務消失
09/01	（空売り報告）Nomura International plc 973,533株（0.58%）-0.02%
08/31	4,617	4,645	4,535	4,633	+0.35%	1,135,400	-	+0.74%
08/31	（空売り報告）Nomura International plc 994,503株（0.6%）+0.1%
08/31	（空売り報告）GOLDMAN SACHS INTERNATIONAL 773,247株（0.46%）-0.32%義務消失
08/28	4,538	4,685	4,535	4,617	+0.52%	1,450,700	-	+0.72%
08/28	（空売り報告）Barclays Bank PLC 827,202株（0.5%）新規
08/28	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,291,547株（0.78%）-0.04%
08/27	4,610	4,642	4,528	4,593	+0.55%	1,341,600	-	+0.35%
08/26	4,550	4,684	4,545	4,568	+2.51%	1,895,000	-	-0.04%
08/26	（空売り報告）Nomura International plc 837,833株（0.5%）再IN
08/26	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,368,397株（0.82%）+0.09%
08/25	（IR情報）11:30 自己株式の取得結果及び取得終了並びに自己株式の消却に関するお知らせ
08/25	4,559	4,622	4,440	4,456	-0.4%	1,706,200	-	-2.49%
08/24	4,675	4,697	4,452	4,474	-5.71%	2,725,600	-	-2.25%
08/24	（空売り報告）Societe Generale 917,359株（0.55%）-0.05%
08/24	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,208,797株（0.73%）+0.08%
08/21	4,780	4,840	4,712	4,745	-1.04%	1,404,200	-	+3.51%
08/20	4,874	4,914	4,771	4,795	+0.95%	1,392,300	-	+4.65%
08/20	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,087,628株（0.65%）-0.46%
08/19	4,613	4,779	4,565	4,750	+6.19%	4,387,500	-	+3.69%
08/19	（空売り報告）Societe Generale 993,230株（0.6%）+0.01%
08/18	4,540	4,607	4,473	4,473	-2.97%	1,523,800	-	-2.34%
08/18	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,849,278株（1.11%）+0.06%
08/17	4,831	4,893	4,610	4,610	-4.97%	2,077,200	-	+0.39%
08/17	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,749,351株（1.05%）+0.32%
08/14	4,740	4,933	4,681	4,851	+2.34%	2,268,500	-	+5.62%
08/14	（空売り報告）Societe Generale 980,130株（0.59%）-0.01%
08/13	4,730	4,811	4,705	4,740	+0.15%	1,251,800	-	+3.38%
08/13	（空売り報告）Societe Generale 994,730株（0.6%）+0.04%
08/13	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,221,641株（0.73%）-0.25%
08/12	4,896	4,908	4,684	4,733	-2.25%	1,700,800	-	+3.43%
08/12	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,628,141株（0.98%）-0.05%
08/10	5,085	5,111	4,826	4,842	-3.74%	2,028,800	-	+6.09%
08/10	（空売り報告）Societe Generale 936,730株（0.56%）-0.15%
08/07	4,941	5,079	4,796	5,030	+2.21%	3,178,800	-	+10.65%
08/07	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,712,973株（1.03%）+0.12%
08/06	4,760	5,007	4,699	4,921	+11.59%	5,659,800	-	+9.04%
08/06	（空売り報告）Societe Generale 1,185,830株（0.71%）+0.02%
08/06	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,511,273株（0.91%）再IN
08/05	（IR情報）15:30 自己株式取得に係る事項の決定及び自己株式の消却に関するお知らせ
08/05	（IR情報）15:30 通期連結業績及び個別業績の前期実績値との差異及び子会社における繰延税金資産の計上に関するお知らせ
08/05	（IR情報）15:30 FY2026.6 4Q決算説明資料
08/05	（IR情報）15:30 2026年6月期決算短信〔IFRS〕(連結)
08/05	4,250	4,410	4,224	4,410	+2.25%	1,824,900	-	-1.41%
08/05	（空売り報告）Societe Generale 1,155,730株（0.69%）-0.07%
08/04	4,315	4,389	4,286	4,313	+0.91%	1,147,300	-	-3.3%
08/03	4,322	4,344	4,163	4,274	-0.37%	1,195,200	-	-3.87%
07/31	4,302	4,391	4,244	4,290	-1.88%	1,222,100	-	-3.07%
07/30	4,550	4,619	4,314	4,372	-2.87%	1,393,600	-	-0.86%
07/29	（IR情報）15:30 業績条件付株式ユニットの導入に関するお知らせ
07/29	4,550	4,579	4,423	4,501	-0.9%	1,483,100	-	+2.46%
07/28	4,569	4,580	4,393	4,542	+2%	1,693,700	-	+3.96%
07/27	4,368	4,462	4,327	4,453	+4.78%	1,709,500	-	+2.46%
07/24	4,374	4,413	4,182	4,250	-4.37%	1,822,000	-	-1.67%
07/23	4,450	4,471	4,385	4,444	+0.61%	1,307,800	-	+3.18%
07/22	（5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.79%）野村アセットマネジメント（7.59%）
07/22	4,432	4,500	4,272	4,417	-3.28%	3,634,000	-	+3.06%
07/21	4,658	4,675	4,511	4,567	-1.06%	1,444,000	-	+7.21%
07/21	（空売り報告）Societe Generale 1,267,908株（0.76%）-0.08%
07/17	4,670	4,730	4,568	4,616	-1.16%	1,715,800	-	+9.23%
07/16	4,725	4,816	4,596	4,670	-0.49%	1,749,800	-	+11.43%
07/16	（空売り報告）Societe Generale 1,396,108株（0.84%）+0.09%
07/15	4,713	4,804	4,675	4,693	-1.63%	1,179,500	-	+13%
07/14	4,724	4,860	4,694	4,771	+1.25%	1,408,500	-	+16.03%
07/14	（空売り報告）Societe Generale 1,252,108株（0.75%）-0.05%
07/13	4,830	4,843	4,692	4,712	-1.53%	1,175,100	-	+15.8%
07/13	（空売り報告）Societe Generale 1,325,208株（0.8%）+0.01%
07/10	4,720	4,853	4,642	4,785	+3.64%	2,497,300	-	+18.68%
07/09	4,595	4,644	4,511	4,617	-1.03%	2,121,200	-	+15.54%
07/08	4,580	4,693	4,505	4,665	+3.39%	2,195,300	-	+17.77%
07/07	4,470	4,554	4,433	4,512	+1.62%	1,748,700	-	+14.66%
07/06	4,398	4,446	4,363	4,440	+1.09%	1,121,100	-	+13.29%
07/06	（空売り報告）Societe Generale 1,315,008株（0.79%）-0.01%
07/03	4,329	4,401	4,263	4,392	+4.85%	2,386,900	-	+12.38%
07/02	4,010	4,298	3,977	4,189	+6.62%	2,612,500	-	+7.36%
07/01	4,020	4,123	3,929	3,929	-3.94%	1,383,700	-	+0.82%
07/01	（空売り報告）Societe Generale 1,323,808株（0.8%）+0.01%
06/30	3,999	4,183	3,986	4,090	+3.28%	2,093,500	-	+4.82%
06/30	（空売り報告）Societe Generale 1,321,108株（0.79%）-0.01%
06/29	3,833	3,974	3,827	3,960	+5.24%	1,478,000	-	+1.51%
06/26	3,866	3,910	3,736	3,763	-3.71%	1,172,200	-	-3.78%
06/26	（空売り報告）Societe Generale 1,335,208株（0.8%）+0.01%
06/25	3,999	4,015	3,908	3,908	-0.69%	1,219,000	-	-0.53%
06/25	（空売り報告）Societe Generale 1,319,108株（0.79%）-0.01%
06/24	3,950	4,076	3,892	3,935	+0.9%	1,869,000	-	-0.03%
06/24	（空売り報告）Societe Generale 1,324,308株（0.8%）+0.01%
06/23	4,210	4,224	3,857	3,900	-1.64%	2,872,400	-	-1.19%
06/22	3,800	3,996	3,800	3,965	+2.45%	1,561,900	-	+0.15%
06/19	3,811	3,898	3,742	3,870	+0.42%	1,645,700	-	-2.37%
06/19	（空売り報告）Societe Generale 1,320,908株（0.79%）-0.01%
06/18	3,898	3,901	3,797	3,854	-2.13%	2,147,600	-	-3.07%
06/18	（空売り報告）JPM Securities Japan Co Ltd. 380,743株（0.23%）-0.37%義務消失
06/17	3,908	4,065	3,874	3,938	+4.51%	3,157,900	-	-1.28%
06/17	（空売り報告）Societe Generale 1,334,108株（0.8%）+0.03%
06/16	3,745	3,785	3,647	3,768	+1.29%	1,492,700	-	-5.8%
06/15	3,738	3,810	3,678	3,720	-0.27%	1,406,600	-	-7.05%
06/15	（空売り報告）JPM Securities Japan Co Ltd. 994,989株（0.6%）+0.03%
06/15	（空売り報告）Societe Generale 1,283,308株（0.77%）+0.1%
06/12	3,770	3,775	3,658	3,730	+0.38%	1,281,600	-	-6.94%
06/12	（空売り報告）JPM Securities Japan Co Ltd. 955,889株（0.57%）-0.04%
06/11	3,662	3,788	3,625	3,716	+0.92%	1,389,800	-	-7.59%
06/11	（空売り報告）JPM Securities Japan Co Ltd. 1,015,989株（0.61%）再IN
06/11	（空売り報告）Societe Generale 1,111,708株（0.67%）+0.1%
06/10	3,636	3,694	3,612	3,682	+0.11%	1,688,800	-	-8.61%
06/10	（空売り報告）JPM Securities Japan Co Ltd. 667,385株（0.4%）-0.13%義務消失
06/09	3,752	3,752	3,562	3,678	-3.11%	2,666,600	-	-8.87%
06/09	（空売り報告）JPM Securities Japan Co Ltd. 878,231株（0.53%）-0.12%
06/08	3,874	3,889	3,773	3,796	-2.01%	1,738,200	-	-6.04%
06/08	（空売り報告）JPM Securities Japan Co Ltd. 1,075,331株（0.65%）+0.09%
06/05	3,825	3,942	3,769	3,874	+3.17%	2,166,000	-	-4.18%
06/05	（空売り報告）Societe Generale 944,908株（0.57%）再IN
06/04	3,881	3,895	3,740	3,755	-6.41%	1,857,700	-	-7.08%
06/04	（空売り報告）JPM Securities Japan Co Ltd. 933,631株（0.56%）-0.15%
06/03	4,002	4,043	3,808	4,012	-2.5%	1,950,400	-	-0.94%
06/03	（空売り報告）JPM Securities Japan Co Ltd. 1,188,331株（0.71%）再IN
06/02	4,150	4,155	4,042	4,115	-1.08%	1,166,200	-	+1.55%
06/01	4,222	4,328	4,159	4,160	-1.86%	1,271,900	-	+2.69%
05/29	4,071	4,249	4,071	4,239	+4.13%	1,491,500	-	+4.72%
05/28	4,056	4,097	4,009	4,071	+0.37%	1,295,000	-	+0.82%
05/27	4,128	4,148	4,006	4,056	-0.25%	1,384,600	-	+0.62%
05/27	（空売り報告）JPM Securities Japan Co Ltd. 411,213株（0.24%）-0.44%義務消失
05/26	4,210	4,222	4,066	4,066	-3.53%	1,244,600	-	+0.97%
05/26	（空売り報告）Barclays Capital Securities Ltd 822,804株（0.49%）-0.04%義務消失
05/25	4,150	4,257	4,031	4,215	+0.33%	1,671,100	-	+4.93%
05/22	4,045	4,248	4,036	4,201	+3.02%	1,421,400	-	+5.18%
05/21	4,288	4,296	4,052	4,078	-3.32%	1,543,000	-	+2.72%
05/20	4,300	4,330	4,176	4,218	+0.21%	1,357,100	-	+6.76%
05/19	4,160	4,215	4,106	4,209	+3.36%	1,650,900	-	+6.99%
05/18	4,188	4,188	4,016	4,072	-2.42%	1,436,300	-	+3.8%
05/18	（空売り報告）JPM Securities Japan Co Ltd. 1,136,122株（0.68%）-0.05%
05/15	4,260	4,277	4,133	4,173	-0.48%	2,084,700	-	+6.51%
05/15	（空売り報告）JPM Securities Japan Co Ltd. 1,216,422株（0.73%）+0.12%
05/14	4,165	4,222	4,112	4,193	-0.05%	2,051,700	-	+7.29%
05/13	3,860	4,195	3,846	4,195	+9.99%	3,594,400	-	+7.59%
05/13	（空売り報告）JPM Securities Japan Co Ltd. 1,014,857株（0.61%）+0.06%
05/12	4,136	4,145	3,653	3,814	-1.9%	6,980,400	-	-1.88%
05/12	（空売り報告）JPM Securities Japan Co Ltd. 913,057株（0.55%）再IN
05/12	（空売り報告）Barclays Capital Securities Ltd 879,004株（0.53%）再IN
05/11	（IR情報）15:30 通期連結業績予想の修正に関するお知らせ
05/11	（IR情報）15:30 2026年6月期第3四半期決算短信〔IFRS〕(連結)
05/11	（IR情報）15:30 FY2026.6 3Q決算説明資料
05/11	4,066	4,069	3,880	3,888	-3.81%	2,234,200	-	-0.05%
05/08	3,977	4,083	3,956	4,042	+3.06%	1,819,700	-	+4.12%
05/07	3,820	3,964	3,775	3,922	+1.74%	1,667,000	-	+1.4%
05/01	3,769	3,885	3,768	3,855	+2.15%	1,166,700	-	-0.18%

メルカリ（4385）のイベントチャート

2026/05/01～2026/09/29

イベント情報＆株価推移

開示資料

決算

株式

チャート