日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
04/25	2,266	2,295	2,245	2,254	-1.53%	57,500	626億146万	+4.26%
04/24	2,350	2,360	2,279	2,289	-1.89%	52,700	635億7354万	+6.12%
04/23	2,381	2,381	2,321	2,333	-1.93%	61,700	647億9557万	+8.41%
04/22	2,411	2,420	2,342	2,379	-0.63%	64,100	660億7315万	+10.86%
04/21	2,395	2,404	2,340	2,394	0%	55,600	664億8975万	+12.08%
04/18	2,316	2,401	2,310	2,394	+3.82%	85,600	664億8975万	+12.61%
04/17	16:30 管理型最終処分場(遠州クリーンセンター)埋立容量の増量に関する許可取得のお知らせ
04/17	2,282	2,308	2,256	2,306	+1.45%	66,800	640億4569万	+9.03%
04/16	2,300	2,349	2,258	2,273	-0.66%	88,300	631億2916万	+7.93%
04/15	2,309	2,326	2,240	2,288	-0.48%	101,300	635億4576万	+9.11%
04/14	2,273	2,322	2,245	2,299	+3.42%	123,600	638億5127万	+10.16%
04/11	10:00 株式取得による子会社化及び特定子会社の異動に関するお知らせ
04/11	2,023	2,232	1,981	2,223	+9.08%	177,200	617億4049万	+6.62%
04/10	2,066	2,066	1,982	2,038	+7.49%	80,200	566億239万	-2.21%
04/09	1,890	1,927	1,874	1,896	-1.76%	49,200	526億5855万	-9.28%
04/08	1,891	1,966	1,887	1,930	+7.76%	68,700	536億285万	-8.14%
04/07	1,783	1,877	1,752	1,791	-7.44%	148,200	497億4233万	-15.16%
04/04	1,940	1,979	1,889	1,935	-4.07%	106,500	537億4172万	-8.98%
04/03	1,986	2,040	1,981	2,017	-1.47%	94,500	560億1914万	-5.39%
04/02	2,100	2,100	2,026	2,047	-2.71%	64,000	568億5235万	-4.12%
04/01	2,047	2,113	2,047	2,104	+1.64%	53,000	584億3544万	-1.41%
03/31	2,128	2,176	2,045	2,070	-4.96%	58,000	574億9114万	-2.63%
03/28	2,159	2,227	2,138	2,178	+1.54%	92,400	604億9068万	+2.78%
03/27	2,144	2,197	2,126	2,145	-1.97%	81,300	595億7415万	+1.85%
03/26	2,188	2,214	2,161	2,188	+0.51%	72,600	607億6841万	+4.44%
03/25	2,149	2,200	2,132	2,177	+3.03%	114,900	604億6290万	+4.56%
03/24	2,100	2,178	2,096	2,113	+0.14%	133,800	586億8540万	+2.47%
03/21	2,131	2,158	2,056	2,110	-2.36%	148,300	586億208万	+3.13%
03/19	2,183	2,203	2,160	2,161	-1.01%	51,700	600億1853万	+6.51%
03/18	2,160	2,199	2,160	2,183	+1.77%	74,000	606億2955万	+8.72%
03/17	2,129	2,170	2,125	2,145	+0.75%	62,400	595億7415万	+8.06%
03/14	2,129	2,145	2,101	2,129	+0.47%	63,600	591億2978万	+8.35%
03/13	10:00 当社子会社に対する上告の提起及び上告受理申立てに関するお知らせ
03/13	2,130	2,145	2,114	2,119	+1.39%	80,600	588億5204万	+9%
03/12	2,032	2,113	2,020	2,090	+2.25%	91,600	580億4661万	+8.57%
03/11	2,037	2,044	1,979	2,044	-0.29%	171,000	567億6903万	+7.13%
03/10	2,280	2,280	2,025	2,050	-8.93%	197,500	569億3567万	+8.29%
03/07	2,175	2,260	2,175	2,251	+2.5%	138,200	625億1814万	+19.93%
03/06	2,175	2,196	2,150	2,196	+0.64%	101,100	609億9060万	+18.51%
03/05	2,180	2,184	2,139	2,182	+0.37%	102,600	606億177万	+19.1%
03/04	2,182	2,197	2,163	2,174	-0.37%	135,200	603億7958万	+20.04%
03/03	2,219	2,230	2,162	2,182	+1.3%	149,200	606億177万	+21.97%
02/28	2,094	2,176	2,056	2,154	+2.96%	273,300	598億2411万	+22.04%
02/27	2,197	2,222	2,092	2,092	+0.63%	230,500	581億216万	+20.09%
02/26	2,113	2,196	2,034	2,079	+1.66%	378,500	577億4110万	+20.73%
02/25	1,908	2,045	1,902	2,045	+7.8%	222,500	567億9680万	+20.22%
02/21	1,866	1,920	1,846	1,897	+0.58%	120,300	526億8632万	+12.85%
02/20	15:30 組織再編及び人事異動に関するお知らせ
02/20	1,854	1,893	1,823	1,886	+1.56%	104,000	523億8082万	+13.14%
02/19	17:00 安定型最終処分場(浜名湖クリーンセンター)埋立容量の増量に関するお知らせ
02/19	1,841	1,861	1,790	1,857	-0.54%	93,700	515億7538万	+12.21%
02/18	1,870	1,911	1,851	1,867	-0.43%	165,400	518億5312万	+13.5%
02/17	1,843	2,013	1,843	1,875	+11.87%	540,900	520億7531万	+14.75%
02/14	15:30 業績予想及び配当予想の修正に関するお知らせ
02/14	15:30 2025年3月期第3四半期決算説明資料
02/14	15:30 2025年3月期第3四半期決算短信[日本基準](連結)
02/14	1,700	1,716	1,672	1,676	-1.64%	58,800	465億4838万	+3.46%
02/13	1,690	1,721	1,681	1,704	+1.37%	86,700	473億2604万	+5.51%
02/12	15:30 施設設置許可処分取消訴訟(控訴審)の判決に関するお知らせ
02/12	1,673	1,698	1,660	1,681	+2.81%	71,200	466億8725万	+4.47%
02/10	1,596	1,642	1,595	1,635	+1.18%	39,500	454億967万	+2%
02/07	1,627	1,630	1,602	1,616	-1.46%	49,500	448億8197万	+1%
02/06	1,645	1,661	1,621	1,640	+2.18%	73,300	455億4854万	+2.69%
02/05	1,646	1,653	1,593	1,605	-3.02%	62,800	445億7646万	+0.82%
02/04	1,677	1,677	1,650	1,655	-0.24%	47,200	459億6514万	+4.09%
02/03	1,637	1,684	1,626	1,659	0%	56,300	460億7623万	+4.67%
01/31	1,658	1,668	1,650	1,659	+0.06%	26,700	460億7623万	+4.93%
01/30	1,655	1,673	1,654	1,658	-0.24%	24,500	460億4846万	+5.2%
01/29	1,669	1,674	1,651	1,662	-0.42%	47,300	461億5955万	+5.73%
01/28	1,640	1,682	1,630	1,669	+1.4%	40,200	463億5397万	+6.51%
01/27	1,640	1,664	1,638	1,646	+1.73%	57,400	457億1518万	+5.51%
01/24	1,587	1,630	1,571	1,618	+1.95%	57,300	449億3752万	+3.98%
01/23	1,619	1,619	1,578	1,587	-0.19%	34,500	440億7654万	+2.19%
01/22	1,589	1,604	1,576	1,590	+0.76%	31,700	441億5986万	+2.38%
01/21	1,564	1,594	1,564	1,578	+0.96%	48,200	438億2658万	+1.54%
01/20	1,558	1,569	1,536	1,563	+1.69%	33,900	434億998万	+0.51%
01/17	1,577	1,577	1,535	1,537	-1.09%	28,600	426億8786万	-1.28%
01/16	1,590	1,602	1,551	1,554	-1.65%	47,100	431億6001万	-0.32%
01/15	1,600	1,605	1,559	1,580	-1.25%	38,000	438億8213万	+1.09%
01/14	1,600	1,608	1,568	1,600	-0.5%	52,900	444億3760万	+2.3%
01/10	1,543	1,649	1,532	1,608	+5.3%	146,000	446億5978万	+2.68%
01/09	1,554	1,554	1,518	1,527	-1.74%	31,900	424億1013万	-2.61%
01/08	1,558	1,559	1,537	1,554	+0.71%	38,100	431億6001万	-1.27%
01/07	1,553	1,553	1,520	1,543	+1.18%	32,200	428億5451万	-2.34%
01/06	1,573	1,573	1,523	1,525	-2.24%	63,400	423億5458万	-3.66%
2024
12/30	1,545	1,573	1,545	1,560	+1.3%	45,600	433億2666万	-1.7%
12/27	1,526	1,551	1,525	1,540	+0.33%	34,000	427億7119万	-3.14%
12/26	1,530	1,558	1,524	1,535	-0.65%	52,400	426億3232万	-3.76%
12/25	1,550	1,565	1,527	1,545	+0.59%	50,500	429億1005万	-3.38%
12/24	1,541	1,542	1,521	1,536	-0.65%	27,200	426億6009万	-4.24%
12/23	1,552	1,561	1,535	1,546	+0.72%	46,200	429億3783万	-3.92%
12/20	1,575	1,575	1,534	1,535	-2.04%	52,500	426億3232万	-4.89%
12/19	17:15 子会社の役員人事に関するお知らせ
12/19	1,525	1,585	1,525	1,567	+2.55%	85,000	435億2107万	-3.33%
12/18	1,509	1,542	1,502	1,528	+1.26%	61,700	424億3790万	-6.26%
12/17	1,525	1,530	1,492	1,509	-2.33%	155,800	419億1021万	-8.04%
12/16	1,518	1,550	1,510	1,545	+0.32%	82,800	429億1005万	-6.65%
12/13	1,552	1,586	1,537	1,540	-3.21%	86,100	427億7119万	-7.73%
12/12	1,603	1,614	1,590	1,591	-0.38%	78,200	441億8763万	-5.35%
12/11	1,602	1,604	1,561	1,597	-0.56%	81,700	443億5427万	-5.5%
12/10	17:00 ミダックこなん工場屋根に自家消費型太陽光パネルを設置しました
12/10	1,608	1,610	1,590	1,606	-0.37%	66,000	446億424万	-5.47%
12/09	1,605	1,625	1,584	1,612	+0.75%	51,600	447億7088万	-5.57%
12/06	1,649	1,652	1,582	1,600	-2.68%	92,600	444億3760万	-6.76%
12/05	1,625	1,652	1,613	1,644	+2.11%	50,400	456億5963万	-4.75%
12/04	1,633	1,648	1,610	1,610	-2.01%	55,700	447億1533万	-7.26%
12/03	1,682	1,682	1,626	1,643	-1.79%	83,000	456億3186万	-5.74%
12/02	1,679	1,685	1,661	1,673	-0.3%	39,400	464億6506万	-4.35%
11/29	1,695	1,696	1,661	1,678	-0.3%	44,100	466億393万	-4.22%
11/28	1,630	1,683	1,630	1,683	+3.25%	37,500	467億4280万	-4.16%
11/27	1,623	1,643	1,611	1,630	-0.06%	43,400	452億7080万	-7.33%

6564 ミダック HD

IR情報

2024/11/27～2025/04/25

IR情報＆株価推移

開示資料

決算

株式

チャート