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	1,219	1,261	1,213	1,256	-0.4%	2,131,700	1兆1895億	-0.87%
03/05	1,245	1,274	1,235	1,261	+5.88%	3,608,200	1兆1942億	-0.08%
03/04	1,216	1,235	1,166	1,191	-5.48%	3,576,600	1兆1279億	-5.25%
03/03	1,280	1,306	1,258	1,260	-2.17%	2,354,300	1兆1932億	+0.4%
03/02	15:30 子会社の設立およびグループ内事業再編に関するお知らせ
03/02	1,280	1,298	1,250	1,288	-4.1%	2,948,400	1兆2198億	+3.04%
02/27	1,310	1,345	1,304	1,343	+2.99%	3,078,700	1兆2718億	+7.96%
02/26	1,309	1,313	1,287	1,304	+1.95%	1,932,100	1兆2349億	+5.67%
02/25	1,310	1,310	1,259	1,279	-0.08%	3,950,300	1兆2112億	+4.15%
02/24	15:30 通期業績予想の修正および期末配当予想の修正(増配)に関するお知らせ
02/24	1,308	1,312	1,257	1,280	-3.03%	3,068,400	1兆2122億	+4.66%
02/20	1,313	1,328	1,308	1,320	-0.9%	2,020,600	1兆2501億	+8.37%
02/19	1,308	1,335	1,300	1,332	+3.1%	1,736,900	1兆2614億	+9.99%
02/18	1,294	1,302	1,283	1,292	+1.65%	1,585,100	1兆2235億	+7.31%
02/17	1,285	1,302	1,271	1,271	-1.01%	1,655,300	1兆2037億	+6.18%
02/16	1,310	1,314	1,270	1,284	-2.36%	2,369,800	1兆2160億	+7.9%
02/13	1,338	1,347	1,310	1,315	-2.08%	1,995,400	1兆2453億	+11.25%
02/12	1,309	1,349	1,303	1,343	+1.82%	2,160,700	1兆2718億	+14.49%
02/10	1,320	1,329	1,308	1,319	+0.69%	1,959,600	1兆2491億	+13.32%
02/09	1,315	1,320	1,292	1,310	+2.83%	2,794,700	1兆2406億	+13.52%
02/06	12:15 2026年3月期第3四半期末の自己資本比率について
02/06	12:15 2025年度第3四半期決算概要
02/06	12:15 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/06	1,243	1,274	1,229	1,274	+0.87%	3,690,600	1兆2065億	+11.46%
02/05	1,246	1,264	1,235	1,263	+3.27%	3,133,800	1兆1961億	+11.38%
02/04	1,227	1,228	1,207	1,223	+1.24%	2,604,500	1兆1582億	+8.71%
02/03	1,178	1,213	1,158	1,208	+5.23%	3,087,200	1兆1440億	+8.05%
02/02	1,188	1,191	1,147	1,148	-1.37%	2,182,200	1兆872億	+3.33%
01/30	1,157	1,167	1,145	1,164	+1.39%	2,527,800	1兆1023億	+5.05%
01/29	1,133	1,151	1,124	1,148	+0.88%	2,067,700	1兆872億	+3.99%
01/28	1,128	1,149	1,127	1,138	-0.18%	1,903,300	1兆777億	+3.45%
01/27	1,117	1,144	1,108	1,140	+1.6%	2,163,900	1兆796億	+3.92%
01/26	1,118	1,132	1,112	1,122	-2.26%	2,456,700	1兆625億	+2.56%
01/23	1,130	1,149	1,128	1,148	+1.86%	2,381,200	1兆872億	+5.22%
01/22	1,129	1,134	1,120	1,127	+1.53%	2,979,400	1兆673億	+3.58%
01/21	1,122	1,124	1,100	1,110	-2.89%	2,429,300	1兆512億	+2.3%
01/20	1,139	1,150	1,136	1,143	-0.7%	1,788,900	1兆824億	+5.64%
01/19	1,150	1,160	1,140	1,151	-1.29%	1,702,600	1兆900億	+6.77%
01/16	1,150	1,172	1,144	1,166	+1.92%	2,017,600	1兆1042億	+8.67%
01/15	1,126	1,150	1,126	1,144	+0.26%	1,751,600	1兆834億	+7.22%
01/14	1,132	1,141	1,113	1,141	+1.15%	2,509,400	1兆805億	+7.34%
01/13	1,145	1,148	1,125	1,128	+2.45%	1,860,900	1兆682億	+6.52%
01/09	1,094	1,110	1,087	1,101	+1.76%	1,895,100	1兆427億	+4.46%
01/08	1,087	1,092	1,074	1,082	-0.82%	2,016,600	1兆247億	+2.95%
01/07	1,088	1,098	1,082	1,091	-1.18%	1,688,400	1兆332億	+3.9%
01/06	1,079	1,104	1,077	1,104	+3.08%	2,206,100	1兆455億	+5.44%
01/05	1,047	1,072	1,045	1,071	+3.18%	2,518,700	1兆142億	+2.68%
2025
12/30	1,037	1,053	1,036	1,038	-0.86%	1,723,300	9830億4331万	-0.19%
12/29	1,040	1,049	1,035	1,047	+0.77%	1,716,400	9915億6681万	+0.96%
12/26	1,058	1,058	1,035	1,039	-0.57%	1,367,700	9839億9037万	+0.48%
12/25	1,060	1,060	1,041	1,045	-0.57%	1,059,800	9896億7270万	+1.46%
12/24	1,062	1,064	1,043	1,051	-0.76%	2,126,300	9953億5503万	+2.44%
12/23	1,056	1,067	1,053	1,059	+0.38%	2,346,100	1兆29億	+3.72%
12/22	1,080	1,081	1,055	1,055	-1.31%	1,482,000	9991億4325万	+3.74%
12/19	1,058	1,075	1,054	1,069	+1.42%	2,875,300	1兆124億	+5.42%
12/18	1,053	1,062	1,047	1,054	-0.19%	1,598,400	9981億9619万	+4.36%
12/17	1,053	1,062	1,041	1,056	+0.38%	1,962,900	1兆9031万	+4.87%
12/16	1,072	1,076	1,052	1,052	-1.96%	1,793,800	9963億208万	+4.99%
12/15	1,051	1,073	1,050	1,073	+2%	1,962,100	1兆161億	+7.52%
12/12	1,040	1,060	1,017	1,052	+2.24%	2,965,800	9963億208万	+5.94%
12/11	1,050	1,055	1,027	1,029	-1.06%	1,467,800	9745億1981万	+3.94%
12/10	1,042	1,044	1,029	1,040	-0.1%	1,325,100	9849億3742万	+5.48%
12/09	1,040	1,048	1,029	1,041	+1.86%	2,298,800	9858億8448万	+5.9%
12/08	1,038	1,041	1,017	1,022	-1.16%	1,525,200	9678億9043万	+4.29%
12/05	1,034	1,037	1,019	1,034	-0.39%	1,478,300	9792億5509万	+5.83%
12/04	1,014	1,038	1,006	1,038	+2.47%	2,062,000	9830億4331万	+6.68%
12/03	1,029	1,031	1,009	1,013	-1.84%	2,036,700	9593億6693万	+4.65%
12/02	1,041	1,059	1,025	1,032	-0.39%	2,756,500	9773億6098万	+6.94%
12/01	1,035	1,055	1,031	1,036	+1.57%	3,376,700	9811億4920万	+7.92%
11/28	1,006	1,028	1,004	1,020	+1.39%	2,124,300	9659億9632万	+6.69%
11/27	1,000	1,018	1,000	1,006	+0.8%	2,557,500	9527億3754万	+5.78%
11/26	975	999	967	998	+3.31%	3,831,900	9451億6110万	+5.27%
11/25	973	976	958	966	+0.73%	2,659,500	9148億5534万	+2.22%
11/21	938	968	935	959	+0.95%	3,275,200	9082億2595万	+1.8%
11/20	954	956	942	950	+1.28%	1,679,300	8997億245万	+1.06%
11/19	945	956	929	938	+0.86%	2,350,900	8883億3779万	0%
11/18	15:30 自己株式の取得状況及び取得終了に関するお知らせ
11/18	954	962	929	930	-3.73%	2,446,800	8807億6135万	-0.53%
11/17	974	984	956	966	-1.33%	2,083,900	9148億5534万	+3.32%
11/14	966	984	965	979	+0.1%	2,266,100	9271億6705万	+4.82%
11/13	972	986	969	978	+1.77%	2,797,500	9262億2000万	+4.94%
11/12	944	963	937	961	+1.69%	3,080,900	9101億2006万	+3.33%
11/11	945	954	935	945	+0.11%	2,880,500	8949億6718万	+1.83%
11/10	12:00 通期業績予想の修正および期末配当予想の修正(増配)に関するお知らせ
11/10	12:00 2025年度中間期決算概要
11/10	12:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/10	960	963	937	944	-0.53%	3,976,900	8940億2012万	+1.83%
11/07	962	964	943	949	-1.56%	2,735,700	8987億5540万	+2.48%
11/06	956	967	950	964	+1.47%	2,774,600	9129億6123万	+4.22%
11/05	964	966	921	950	-1.76%	3,183,400	8997億245万	+2.81%
11/04	15:30 自己株式の取得状況に関するお知らせ
11/04	965	973	952	967	+0.52%	3,346,400	9158億239万	+4.77%
10/31	955	965	947	962	+1.69%	3,669,800	9110億6711万	+4.23%
10/30	926	947	925	946	+2.6%	3,433,000	8959億1423万	+2.6%
10/29	940	942	920	922	-0.22%	1,919,200	8731億8491万	+0.22%
10/28	937	941	924	924	-1.6%	2,042,500	8750億7902万	+0.43%
10/27	930	946	925	939	+2.96%	2,712,400	8892億8484万	+2.18%
10/24	913	920	908	912	-0.22%	2,031,700	8637億1435万	-0.65%
10/23	914	920	912	914	-0.33%	2,045,400	8656億846万	-0.44%
10/22	914	923	909	917	-0.22%	2,813,400	8684億4963万	-0.22%
10/21	923	928	915	919	-0.43%	1,827,700	8703億4374万	0%
10/20	902	926	896	923	+4.06%	2,107,700	8741億3196万	+0.44%
10/17	892	896	882	887	-2.21%	2,360,200	8400億3797万	-3.59%
10/16	900	909	898	907	+1.34%	1,881,400	8589億7908万	-1.52%
10/15	881	899	881	895	+2.17%	2,784,000	8476億1442万	-2.82%
10/14	898	903	872	876	-4.68%	5,937,800	8296億2037万	-4.89%
10/10	934	936	916	919	-2.85%	3,144,100	8703億4374万	-0.43%
10/09	936	946	935	946	+1.07%	2,710,300	8959億1423万	+2.6%
10/08	929	947	928	936	+0.97%	2,411,200	8864億4368万	+1.63%
10/07	921	943	916	927	+1.42%	3,305,000	8779億2018万	+0.76%
10/06	15:30 自己株式取得に係る事項の決定に関するお知らせ

7167 めぶき FG

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