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
10/01	424	424	421	421	0%	1,800	-	-1.41%
09/30	421	423	420	421	0%	1,600	-	-1.41%
09/29	425	426	421	421	-2.09%	1,200	-	-1.41%
09/28	433	433	430	430	+1.18%	1,400	-	+0.7%
09/25	425	425	425	425	0%	300	-	-0.23%
09/24	425	426	425	425	-0.93%	1,000	-	-0.23%
09/18	429	429	429	429	0%	700	-	+0.7%
09/17	429	429	429	429	+0.23%	100	-	+0.94%
09/15	428	428	428	428	0%	400	-	+0.71%
09/14	422	428	422	428	+0.71%	400	-	+0.71%
09/11	430	430	417	425	-0.93%	2,100	-	0%
09/10	429	429	429	429	-0.46%	200	-	+0.94%
09/09	434	434	431	431	-0.92%	200	-	+1.65%
09/08	429	435	429	435	+1.16%	1,800	-	+2.59%
09/07	432	435	425	430	-0.46%	3,800	-	+1.65%
09/04	429	432	426	432	+0.47%	1,100	-	+2.13%
09/03	429	430	429	430	+1.42%	1,500	-	+1.9%
09/02	423	424	423	424	+0.24%	1,400	-	+0.47%
09/01	427	427	423	423	-1.4%	500	-	+0.24%
08/31	422	429	422	429	+0.94%	300	-	+1.9%
08/28	428	428	425	425	-0.93%	400	-	+0.95%
08/26	430	430	429	429	+0.47%	1,100	-	+1.9%
08/25	425	427	420	427	+0.95%	1,900	-	+1.67%
08/21	418	423	418	423	+0.95%	1,400	-	+0.71%
08/20	419	419	419	419	0%	700	-	-0.24%
08/19	420	420	419	419	-0.24%	200	-	-0.48%
08/18	425	425	420	420	-1.18%	300	-	-0.47%
08/17	425	425	425	425	+1.19%	500	-	+0.71%
08/14	420	420	420	420	+0.72%	100	-	-0.47%
08/13	417	417	416	417	0%	1,500	-	-1.42%
08/12	423	423	416	417	-0.48%	2,300	-	-1.42%
08/10	422	422	419	419	-1.41%	400	-	-0.95%
08/07	426	426	425	425	-0.23%	3,100	-	+0.24%
08/06	426	426	426	426	+0.47%	1,700	-	+0.47%
08/05	419	424	419	424	+0.95%	200	-	0%
08/04	417	420	417	420	+0.24%	200	-	-0.94%
08/03	419	419	419	419	0%	200	-	-1.18%
07/31	418	419	418	419	+0.24%	200	-	-1.18%
07/30	417	419	416	418	-0.24%	1,100	-	-1.42%
07/29	417	419	417	419	+0.72%	200	-	-1.18%
07/28	417	417	416	416	-2.12%	1,900	-	-1.65%
07/27	424	425	419	425	+2.16%	1,600	-	+0.47%
07/24	418	418	415	416	-0.72%	800	-	-1.65%
07/23	418	419	418	419	+0.24%	1,200	-	-0.95%
07/22	417	419	415	418	+0.24%	1,400	-	-1.18%
07/17	420	420	417	417	-0.71%	1,600	-	-1.42%
07/16	419	420	419	420	-1.18%	1,500	-	-0.71%
07/15	（IR情報）16:00 (訂正)「2027年2月期第1四半期決算説明資料」の一部訂正に関するお知らせ
07/15	422	425	417	425	-1.16%	5,400	-	+0.24%
07/14	439	439	430	430	-1.83%	1,000	-	+1.42%
07/13	431	439	423	438	+2.1%	5,800	-	+3.3%
07/10	（IR情報）16:00 2027年2月期第1四半期決算説明資料
07/10	（IR情報）16:00 2027年2月期第1四半期決算短信〔IFRS〕(連結)
07/10	432	435	429	429	0%	9,400	-	+1.18%
07/09	（IR情報）12:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
07/09	426	429	426	429	0%	600	-	+0.94%
07/08	429	431	426	429	0%	1,300	-	+0.94%
07/07	427	429	425	429	+0.47%	3,600	-	+0.7%
07/06	430	442	424	427	+0.23%	12,900	-	0%
07/03	428	430	424	426	-1.16%	500	-	-0.23%
07/02	432	432	430	431	-0.23%	4,700	-	+0.7%
07/01	425	432	425	432	+1.65%	25,600	-	+0.7%
06/30	421	425	415	425	+1.67%	4,700	-	-1.16%
06/29	412	418	412	418	0%	1,300	-	-3.24%
06/26	415	419	412	418	-1.18%	4,600	-	-3.46%
06/25	417	423	415	423	+1.44%	1,200	-	-2.76%
06/24	（IR情報）16:00 執行役員に対する譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
06/24	417	417	417	417	0%	200	-	-4.36%
06/23	410	427	405	417	+1.71%	4,800	-	-4.79%
06/22	411	413	410	410	0%	1,900	-	-6.82%
06/19	421	421	410	410	-2.61%	3,300	-	-7.24%
06/18	424	424	410	421	-0.71%	5,900	-	-5.39%
06/17	414	424	414	424	+1.19%	3,600	-	-4.93%
06/16	419	419	419	419	0%	2,300	-	-6.26%
06/15	419	419	418	419	-0.48%	400	-	-6.47%
06/12	420	426	420	421	-0.71%	600	-	-6.24%
06/11	422	429	417	424	-0.47%	6,600	-	-5.78%
06/10	432	432	422	426	-2.29%	4,200	-	-5.75%
06/09	439	439	436	436	-2.24%	1,400	-	-3.54%
06/08	438	446	438	446	+1.13%	300	-	-1.55%
06/05	437	441	437	441	+0.23%	300	-	-2.65%
06/04	443	443	440	440	-1.79%	600	-	-3.3%
06/03	448	448	448	448	+0.67%	100	-	-1.97%
06/02	441	447	441	445	-0.45%	4,500	-	-2.63%
06/01	446	451	445	447	-0.89%	500	-	-2.19%
05/29	449	456	449	451	+0.45%	600	-	-1.31%
05/28	456	457	449	449	-1.1%	700	-	-1.54%
05/27	（IR情報）16:00 取締役の業績連動報酬に関するお知らせ
05/27	（IR情報）16:00 支配株主等に関する事項について
05/27	459	459	448	454	-2.37%	1,900	-	-0.44%
05/26	466	466	454	465	+1.09%	3,400	-	+1.97%
05/25	456	460	456	460	+0.88%	700	-	+1.1%
05/22	（IR情報）16:00 代表取締役の異動及び役員人事に関するお知らせ
05/22	460	462	456	456	-1.51%	1,900	-	+0.22%
05/21	466	466	449	463	-0.64%	5,200	-	+1.76%
05/20	468	468	466	466	-0.43%	200	-	+2.42%
05/19	463	469	463	468	+1.08%	1,000	-	+3.08%
05/18	463	463	463	463	0%	400	-	+2.21%
05/15	455	463	455	463	0%	1,600	-	+2.43%
05/14	449	464	449	463	+3.12%	2,300	-	+2.66%
05/13	441	451	441	449	+0.9%	1,000	-	0%
05/12	440	445	430	445	+0.45%	9,200	-	-0.67%
05/11	447	447	440	443	-1.12%	1,600	-	-0.67%
05/08	451	451	443	448	-1.97%	3,500	-	+0.67%
05/07	438	457	432	457	+3.39%	3,300	-	+2.93%
05/01	446	446	440	442	-0.23%	1,600	-	0%
04/30	448	452	431	443	-4.53%	8,200	-	+0.45%
04/28	（5%ルール）光通信（7.19%）UH Partners 2（6.15%）UH Partners 3（6.15%）UH6（7.34%）アイビー（4.37%）エヌオーアイ（6.59%）
04/28	481	481	451	464	-3.93%	21,900	-	+5.45%

MS&Consulting（6555）のイベントチャート

2026/04/28～2026/10/01

イベント情報＆株価推移

開示資料

決算

株式

チャート