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	3,540	3,570	3,495	3,505	-1.13%	452,600	-	+2.82%
10/01	3,510	3,580	3,480	3,545	+1.58%	616,100	-	+3.84%
09/30	3,480	3,525	3,440	3,490	+1.6%	536,600	-	+2.2%
09/29	3,360	3,470	3,345	3,435	-0.15%	520,500	-	+0.41%
09/28	3,465	3,510	3,410	3,440	+0.58%	534,300	-	+0.38%
09/25	3,400	3,455	3,365	3,420	+1.33%	445,400	-	-0.26%
09/24	3,410	3,435	3,365	3,375	+2.27%	474,500	-	-1.98%
09/18	3,230	3,320	3,230	3,300	+3.13%	658,600	-	-4.82%
09/17	3,310	3,310	3,185	3,200	-1.54%	445,700	-	-8.34%
09/16	3,225	3,260	3,175	3,250	+0.46%	425,700	-	-7.64%
09/15	3,155	3,245	3,130	3,235	+0.31%	470,000	-	-8.82%
09/14	3,155	3,235	3,140	3,225	-1.07%	403,500	-	-9.69%
09/11	3,215	3,265	3,195	3,260	-2.83%	517,200	-	-9.72%
09/10	3,300	3,365	3,285	3,355	-0.15%	321,700	-	-8.28%
09/09	3,355	3,415	3,330	3,360	+0.6%	411,900	-	-9.39%
09/08	3,505	3,510	3,340	3,340	-5.38%	468,500	-	-10.74%
09/07	3,520	3,610	3,495	3,530	+2.17%	379,100	-	-6.29%
09/04	3,390	3,470	3,360	3,455	+2.22%	405,400	-	-8.74%
09/03	3,365	3,450	3,325	3,380	+1.96%	470,000	-	-10.82%
09/02	3,355	3,400	3,305	3,315	-4.88%	632,900	-	-12.58%
09/01	3,460	3,535	3,445	3,485	-1.27%	436,100	-	-8.46%
08/31	3,500	3,555	3,440	3,530	-1.12%	444,500	-	-7.91%
08/28	3,610	3,670	3,570	3,570	-1.38%	322,400	-	-7.44%
08/27	3,685	3,725	3,575	3,620	+0.14%	391,600	-	-6.85%
08/26	3,600	3,650	3,560	3,615	-0.14%	363,300	-	-7.43%
08/25	3,530	3,620	3,480	3,620	+1.4%	402,000	-	-7.77%
08/24	3,620	3,645	3,540	3,570	-1.79%	378,700	-	-9.25%
08/21	3,520	3,695	3,520	3,635	+1.25%	654,300	-	-8.23%
08/20	3,540	3,610	3,485	3,590	+2.57%	512,200	-	-10.05%
08/19	3,560	3,600	3,470	3,500	-7.16%	1,024,700	-	-13%
08/18	16:45 ストック・オプション(新株予約権)内容確定に関するお知らせ
08/18	3,930	3,990	3,750	3,770	-4.8%	710,700	-	-7.05%
08/17	3,930	3,960	3,825	3,960	+1.54%	382,800	-	-3.18%
08/14	3,930	4,010	3,850	3,900	+0.13%	784,800	-	-5.02%
08/13	4,045	4,045	3,835	3,895	-2.26%	1,016,600	-	-5.42%
08/12	3,890	4,065	3,815	3,985	+4.32%	1,441,500	-	-3.7%
08/10	3,805	3,865	3,690	3,820	-9.59%	2,095,300	-	-8.33%
08/07	15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	4,400	4,475	4,080	4,225	-4.3%	825,100	-	+0.33%
08/06	4,535	4,610	4,390	4,415	-4.13%	749,500	-	+4.37%
08/05	4,280	4,630	4,240	4,605	+9.38%	1,146,400	-	+8.07%
08/04	3,955	4,255	3,945	4,210	+6.05%	942,600	-	-1.47%
08/03	3,975	4,015	3,780	3,970	-1%	997,300	-	-7.76%
07/31	3,900	4,115	3,755	4,010	+12.96%	1,493,400	-	-7.41%
07/30	3,420	3,660	3,380	3,550	+3.2%	807,700	-	-18.73%
07/29	3,685	3,740	3,390	3,440	-6.52%	1,005,700	-	-22.1%
07/28	4,075	4,150	3,680	3,680	-11.11%	1,172,100	-	-17.84%
07/27	4,245	4,245	4,045	4,140	+0.49%	728,000	-	-9.01%
07/24	4,275	4,315	4,075	4,120	-4.19%	661,700	-	-9.98%
07/23	4,240	4,345	4,185	4,300	+4.88%	745,500	-	-6.83%
07/22	4,250	4,330	4,090	4,100	-0.36%	884,400	-	-11.62%
07/21	3,885	4,135	3,820	4,115	+6.88%	748,000	-	-11.68%
07/17	4,110	4,155	3,700	3,850	-9.41%	1,288,100	-	-17.68%
07/16	4,255	4,295	4,155	4,250	-3.08%	748,400	-	-9.5%
07/15	15:30 ストックオプション(新株予約権)発行に関するお知らせ
07/15	4,400	4,415	4,280	4,385	+0.23%	801,100	-	-6.36%
07/14	4,255	4,375	4,155	4,375	+0.92%	808,200	-	-6.24%
07/13	4,565	4,680	4,330	4,335	-6.27%	616,300	-	-6.91%
07/10	4,515	4,730	4,510	4,625	+6.57%	826,100	-	-0.41%
07/09	4,290	4,400	4,235	4,340	+2.84%	594,600	-	-6.24%
07/08	4,320	4,430	4,190	4,220	-3.87%	921,600	-	-8.93%
07/07	4,560	4,630	4,360	4,390	-6.6%	1,080,200	-	-5.39%
07/06	4,980	4,980	4,630	4,700	-4.37%	817,400	-	+1.31%
07/03	4,680	4,940	4,530	4,915	+4.57%	1,097,300	-	+6.02%
07/02	4,920	4,970	4,665	4,700	-9.44%	1,307,500	-	+1.67%
07/01	5,060	5,340	5,060	5,190	+5.49%	916,200	-	+12.24%
06/30	5,010	5,150	4,810	4,920	-1.2%	1,063,900	-	+6.86%
06/29	4,715	5,070	4,435	4,980	+7.21%	1,938,700	-	+8.12%
06/26	4,810	4,830	4,535	4,645	-5.97%	748,900	-	+0.72%
06/25	4,950	5,010	4,810	4,940	+4.22%	682,100	-	+6.79%
06/24	15:30 資金の借入返済期日変更に関するお知らせ
06/24	5,000	5,040	4,675	4,740	-5.77%	933,000	-	+2.78%
06/23	5,450	5,450	5,010	5,030	-7.71%	1,072,200	-	+9.37%
06/22	4,840	5,500	4,840	5,450	+13.42%	1,401,700	-	+18.89%
06/19	5,200	5,260	4,715	4,805	-5.23%	946,400	-	+5.35%
06/18	4,970	5,180	4,940	5,070	+3.47%	1,177,000	-	+11.01%
06/17	4,500	4,990	4,495	4,900	+6.52%	1,015,700	-	+7.98%
06/16	15:30 (訂正・数値データ訂正)2026年3月期決算短信〔日本基準〕(連結)の一部訂正について
06/16	4,615	4,655	4,485	4,600	+0.77%	649,800	-	+1.88%
06/15	4,590	4,845	4,525	4,565	+5.67%	1,420,100	-	+1.2%
06/12	4,090	4,395	4,090	4,320	+9.64%	981,300	-	-4.28%
06/11	3,800	3,970	3,695	3,940	-0.63%	694,400	-	-12.83%
06/10	4,065	4,225	3,915	3,965	-4.11%	597,700	-	-12.38%
06/09	4,085	4,185	3,980	4,135	+2.99%	652,500	-	-8.38%
06/08	3,980	4,115	3,905	4,015	-5.64%	895,700	-	-10.66%
06/05	4,385	4,385	4,180	4,255	-4.49%	520,600	-	-5.11%
06/04	4,315	4,515	4,290	4,455	+1.6%	672,900	-	-0.18%
06/03	4,400	4,555	4,245	4,385	+0.57%	1,053,800	-	-1.04%
06/02	4,545	4,545	4,200	4,360	-5.53%	867,000	-	-1.02%
06/01	4,595	4,720	4,535	4,615	+0.54%	533,700	-	+5.39%
05/29	4,850	4,850	4,575	4,590	-2.86%	680,800	-	+5.54%
05/28	4,585	4,865	4,485	4,725	+0.64%	763,400	-	+9.4%
05/27	5,150	5,250	4,625	4,695	-5.72%	1,079,800	-	+9.75%
05/26	5,070	5,140	4,915	4,980	-2.92%	550,900	-	+17.43%
05/25	5,200	5,290	5,090	5,130	+3.01%	819,500	-	+22.49%
05/22	4,725	5,140	4,710	4,980	+8.62%	1,324,800	-	+20.61%
05/21	4,600	4,725	4,475	4,585	+3.85%	753,700	-	+12.6%
05/20	15:30 剰余金の配当に関するお知らせ
05/20	4,605	4,665	4,375	4,415	-5.56%	743,700	-	+9.5%
05/19	4,845	4,910	4,595	4,675	-3.81%	919,900	-	+17.11%
05/18	5,110	5,110	4,710	4,860	-1.82%	1,628,000	-	+23.29%
05/15	4,845	5,060	4,750	4,950	+13.66%	3,298,800	-	+27.77%
05/14	15:30 期末配当予想の修正に関するお知らせ
05/14	15:30 2026年3月期決算短信〔日本基準〕(連結)
05/14	4,400	4,470	4,265	4,355	+0.69%	853,200	-	+14.58%
05/13	4,420	4,440	4,260	4,325	-3.67%	1,135,600	-	+15.24%
05/12	4,650	4,695	4,415	4,490	-3.02%	963,800	-	+21.09%
05/11	4,550	4,675	4,510	4,630	+3.35%	1,073,500	-	+26.47%

野村マイクロ・サイエンス（6254）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