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	1,055	1,062	1,052	1,057	-0.66%	58,000	264億2140万	-0.28%
03/05	1,069	1,070	1,052	1,064	+2.21%	99,700	265億9638万	+0.38%
03/04	1,039	1,048	1,031	1,041	-1.42%	227,900	260億2146万	-1.79%
03/03	1,074	1,077	1,056	1,056	-1.68%	174,900	263億9640万	-0.38%
03/02	1,080	1,080	1,069	1,074	-0.74%	147,300	268億4634万	+1.32%
02/27	1,080	1,086	1,075	1,082	+0.74%	134,400	270億4632万	+2.17%
02/26	1,075	1,084	1,070	1,074	+0.56%	128,100	268億4634万	+1.61%
02/25	1,060	1,072	1,057	1,068	+1.14%	174,700	266億9636万	+1.14%
02/24	1,050	1,062	1,048	1,056	+0.57%	116,700	263億9640万	0%
02/20	1,060	1,061	1,050	1,050	-1.22%	147,600	262億4643万	-0.57%
02/19	1,068	1,068	1,060	1,063	-0.19%	91,200	265億7138万	+0.57%
02/18	1,066	1,074	1,063	1,065	0%	88,900	266億2137万	+0.85%
02/17	1,065	1,065	1,055	1,065	-0.19%	94,000	266億2137万	+0.85%
02/16	1,072	1,072	1,062	1,067	-0.19%	86,300	266億7137万	+1.14%
02/13	1,072	1,077	1,063	1,069	+0.66%	149,900	267億2136万	+1.33%
02/12	15:30 2026年3月期第3四半期決算説明資料
02/12	15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/12	1,065	1,065	1,057	1,062	+0.38%	98,200	265億4638万	+0.76%
02/10	1,057	1,064	1,057	1,058	+0.09%	54,800	264億4640万	+0.38%
02/09	1,070	1,070	1,052	1,057	-0.84%	99,000	264億2140万	+0.28%
02/06	1,066	1,070	1,060	1,066	-0.28%	58,500	266億4637万	+1.23%
02/05	1,056	1,071	1,056	1,069	+1.33%	67,000	267億2136万	+1.62%
02/04	1,052	1,059	1,047	1,055	+0.29%	67,600	263億7141万	+0.38%
02/03	1,051	1,055	1,046	1,052	+0.48%	55,600	262億9642万	+0.1%
02/02	1,054	1,059	1,044	1,047	-0.48%	66,800	261億7144万	-0.29%
01/30	1,045	1,052	1,040	1,052	+0.96%	46,500	262億9642万	+0.29%
01/29	1,050	1,050	1,040	1,042	-0.57%	73,600	260億4645万	-0.48%
01/28	1,055	1,055	1,045	1,048	-0.47%	46,400	261億9643万	+0.19%
01/27	1,047	1,056	1,040	1,053	+1.25%	59,800	263億2141万	+0.77%
01/26	1,050	1,050	1,039	1,040	-1.33%	73,400	259億9646万	-0.29%
01/23	1,052	1,055	1,050	1,054	+0.48%	35,300	263億4641万	+1.25%
01/22	1,042	1,052	1,040	1,049	+0.77%	44,400	262億2143万	+0.96%
01/21	1,050	1,052	1,040	1,041	-0.86%	61,700	260億2146万	+0.39%
01/20	1,058	1,061	1,050	1,050	-0.76%	51,600	262億4643万	+1.45%
01/19	1,065	1,065	1,056	1,058	-0.56%	54,200	264億4640万	+2.42%
01/16	1,073	1,073	1,057	1,064	-0.28%	61,700	265億9638万	+3.2%
01/15	1,060	1,068	1,060	1,067	+0.76%	54,200	266億7137万	+3.79%
01/14	1,053	1,062	1,049	1,059	+0.95%	68,000	264億7139万	+3.32%
01/13	1,060	1,064	1,049	1,049	-0.38%	142,600	262億2143万	+2.54%
01/09	1,058	1,063	1,052	1,053	-0.09%	43,500	263億2141万	+3.13%
01/08	1,057	1,063	1,054	1,054	-0.66%	68,600	263億4641万	+3.43%
01/07	1,060	1,068	1,056	1,061	+0.28%	68,300	265億2139万	+4.43%
01/06	1,041	1,062	1,041	1,058	+1.44%	74,600	264億4640万	+4.34%
01/05	1,045	1,046	1,029	1,043	+0.1%	128,000	260億7145万	+3.06%
2025
12/30	1,042	1,050	1,040	1,042	+0.19%	63,500	260億4645万	+3.17%
12/29	1,054	1,056	1,039	1,040	-0.95%	114,500	259億9646万	+3.07%
12/26	1,041	1,050	1,040	1,050	+0.57%	93,700	262億4643万	+4.27%
12/25	1,025	1,045	1,025	1,044	+1.85%	93,500	260億9645万	+3.88%
12/24	1,026	1,030	1,021	1,025	-0.29%	52,000	256億2151万	+2.19%
12/23	1,017	1,028	1,017	1,028	+1.28%	77,600	256億9650万	+2.59%
12/22	1,022	1,022	1,012	1,015	-0.2%	59,600	253億7154万	+1.5%
12/19	1,008	1,021	1,001	1,017	+0.79%	154,000	254億2154万	+1.7%
12/18	1,003	1,009	1,002	1,009	+0.6%	51,100	252億2156万	+0.9%
12/17	1,000	1,003	997	1,003	+0.6%	43,600	250億7158万	+0.3%
12/16	1,004	1,004	997	997	-0.7%	46,100	249億2161万	-0.3%
12/15	1,001	1,005	1,000	1,004	+0.6%	52,800	250億9658万	+0.4%
12/12	998	1,000	990	998	+0.81%	51,000	249億4660万	-0.1%
12/11	998	999	990	990	-0.7%	92,700	247億4663万	-0.9%
12/10	1,001	1,001	995	997	-0.2%	38,800	249億2161万	-0.2%
12/09	999	1,003	995	999	+0.1%	40,200	249億7160万	0%
12/08	1,000	1,002	998	998	+0.1%	33,500	249億4660万	-0.1%
12/05	999	1,001	997	997	-0.3%	33,800	249億2161万	-0.2%
12/04	995	1,001	995	1,000	+0.5%	31,900	249億9660万	+0.1%
12/03	1,000	1,000	995	995	-0.4%	39,100	248億7161万	-0.4%
12/02	1,002	1,004	996	999	-0.3%	32,700	249億7160万	0%
12/01	1,012	1,014	999	1,002	-0.4%	57,700	250億4659万	+0.2%
11/28	1,005	1,016	1,004	1,006	+0.1%	76,400	251億4657万	+0.6%
11/27	1,002	1,005	998	1,005	+0.3%	46,000	251億2158万	+0.5%
11/26	1,000	1,007	996	1,002	+0.2%	39,700	250億4659万	+0.2%
11/25	1,002	1,009	1,000	1,000	-0.2%	39,500	249億9660万	0%
11/21	990	1,002	990	1,002	+0.8%	30,100	250億4659万	+0.2%
11/20	993	996	990	994	+0.2%	30,700	248億4662万	-0.6%
11/19	1,000	1,003	991	992	-0.4%	32,000	247億9662万	-0.8%
11/18	996	999	992	996	+0.3%	31,800	248億9661万	-0.4%
11/17	1,010	1,014	992	993	-1.29%	83,200	248億2162万	-0.7%
11/14	1,004	1,010	1,001	1,006	-0.98%	46,500	251億4657万	+0.6%
11/13	15:30 2026年3月期第2四半期決算説明資料
11/13	15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/13	1,011	1,030	1,009	1,016	+0.59%	66,900	253億9654万	+1.5%
11/12	1,000	1,017	1,000	1,010	+1.1%	45,600	252億4656万	+1%
11/11	998	1,000	995	999	+0.1%	17,900	249億7160万	-0.1%
11/10	995	1,001	993	998	+0.6%	36,600	249億4660万	-0.2%
11/07	987	992	985	992	+0.51%	24,100	247億9662万	-0.8%
11/06	990	992	987	987	-0.2%	20,000	246億7164万	-1.3%
11/05	998	998	985	989	-1.1%	44,300	247億2163万	-1.2%
11/04	998	1,011	995	1,000	-0.1%	41,600	249億9660万	-0.2%
10/31	999	1,001	989	1,001	+0.81%	70,600	250億2159万	-0.2%
10/30	993	1,000	993	993	0%	152,900	248億2162万	-1%
10/29	1,003	1,005	993	993	-1%	47,800	248億2162万	-1.1%
10/28	1,010	1,010	1,000	1,003	-0.5%	56,300	250億7158万	-0.2%
10/27	1,006	1,011	1,005	1,008	+0.2%	30,600	251億9657万	+0.3%
10/24	1,008	1,012	1,005	1,006	-0.2%	23,000	251億4657万	+0.1%
10/23	1,011	1,012	1,006	1,008	+0.2%	26,400	251億9657万	+0.3%
10/22	1,010	1,012	1,006	1,006	-0.4%	69,300	251億4657万	+0.1%
10/21	1,005	1,010	1,002	1,010	+0.8%	29,300	252億4656万	+0.6%
10/20	999	1,004	997	1,002	+1.21%	48,000	250億4659万	-0.2%
10/17	1,000	1,000	987	990	-0.8%	47,000	247億4663万	-1.39%
10/16	1,001	1,001	995	998	-0.2%	18,900	249億4660万	-0.6%
10/15	994	1,000	993	1,000	+1.01%	26,500	249億9660万	-0.5%
10/14	987	1,003	985	990	-0.6%	70,200	247億4663万	-1.49%
10/10	1,000	1,006	994	996	-1.09%	65,900	248億9661万	-0.9%
10/09	15:30 組織変更及び人事異動に関するお知らせ
10/09	1,010	1,016	1,003	1,007	-0.49%	50,600	251億7157万	+0.2%
10/08	1,002	1,021	1,002	1,012	+0.3%	89,500	252億9655万	+0.7%
10/07	1,004	1,014	1,002	1,009	+0.5%	50,100	252億2156万	+0.5%

6539 MS-Japan

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