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
03/09	386	398	384	398	-1.97%	236,000	135億5167万	-3.4%
03/06	404	407	399	406	-1.22%	112,700	138億2406万	-1.22%
03/05	398	411	397	411	+6.48%	143,600	139億9431万	+0.24%
03/04	393	397	376	386	-5.39%	348,100	131億4307万	-5.62%
03/03	420	420	406	408	-3.32%	146,500	138億9216万	-0.24%
03/02	429	429	418	422	-2.99%	97,900	143億6885万	+3.43%
02/27	426	435	425	435	+1.4%	59,700	148億1149万	+6.62%
02/26	429	429	425	429	+0.94%	49,600	146億720万	+5.67%
02/25	428	429	424	425	-0.23%	62,500	144億7100万	+4.94%
02/24	424	428	418	426	+0.71%	58,700	145億505万	+5.45%
02/20	428	428	419	423	-1.4%	92,800	144億290万	+4.96%
02/19	428	429	423	429	+0.94%	100,700	146億720万	+6.72%
02/18	418	427	418	425	+1.19%	127,500	144億7100万	+5.99%
02/17	419	425	416	420	+0.24%	109,500	143億75万	+5.26%
02/16	421	425	418	419	-0.48%	98,500	142億6670万	+5.54%
02/13	422	424	416	421	-0.94%	113,200	143億3480万	+6.58%
02/12	424	428	423	425	+0.24%	135,500	144億7100万	+8.14%
02/10	412	428	412	424	+4.95%	493,100	144億3695万	+8.72%
02/09	16:00 業績予想の修正に関するお知らせ
02/09	16:00 令和8年3月期第3四半期決算短信〔日本基準〕(連結)
02/09	406	409	401	404	+1%	207,200	137億5596万	+4.12%
02/06	399	401	393	400	+0.25%	71,100	136億1976万	+3.63%
02/05	401	403	398	399	-0.5%	43,500	135億8571万	+3.91%
02/04	389	402	386	401	+3.62%	127,200	136億5381万	+4.97%
02/03	390	390	386	387	+1.04%	47,200	131億7712万	+1.84%
02/02	391	391	380	383	-1.03%	119,900	130億4092万	+1.06%
01/30	382	387	381	387	+1.31%	81,300	131億7712万	+2.38%
01/29	381	383	377	382	+0.53%	59,000	130億687万	+1.33%
01/28	381	381	378	380	-0.78%	70,000	129億3878万	+1.06%
01/27	386	386	383	383	-1.29%	34,700	130億4092万	+2.13%
01/26	390	390	383	388	-1.77%	87,500	132億1117万	+4.02%
01/23	400	400	389	395	-1.25%	93,900	134億4952万	+6.18%
01/22	399	401	397	400	+1.27%	68,100	136億1976万	+8.11%
01/21	395	397	390	395	-1.25%	55,800	134億4952万	+7.05%
01/20	403	403	398	400	-0.5%	59,300	136億1976万	+8.99%
01/19	403	404	397	402	-0.25%	82,700	136億8786万	+10.14%
01/16	398	403	396	403	+1%	165,500	137億2191万	+11.02%
01/15	393	399	391	399	+1.53%	88,500	135億8571万	+10.53%
01/14	387	397	387	393	+1.81%	182,100	133億8142万	+9.47%
01/13	389	390	379	386	+4.04%	228,000	131億4307万	+8.12%
01/09	364	372	364	371	+2.2%	58,100	126億3233万	+4.21%
01/08	365	366	363	363	-0.55%	28,700	123億5994万	+2.25%
01/07	364	367	364	365	+0.83%	48,500	124億2803万	+3.11%
01/06	363	365	362	362	0%	38,400	123億2589万	+2.26%
01/05	357	363	357	362	+1.69%	70,900	123億2589万	+2.26%
2025
12/30	354	360	354	356	+0.85%	41,600	121億2159万	+0.85%
12/29	357	357	353	353	+0.28%	55,700	120億1944万	0%
12/26	348	353	347	352	-1.12%	196,100	119億8539万	-0.28%
12/25	358	358	354	356	-0.56%	86,800	121億2159万	+1.14%
12/24	364	364	357	358	-0.28%	44,500	121億8969万	+1.7%
12/23	358	362	354	359	+1.13%	132,500	122億2374万	+2.28%
12/22	357	357	354	355	-0.56%	74,100	120億8754万	+1.43%
12/19	356	357	352	357	+0.85%	41,800	121億5564万	+2%
12/18	353	356	352	354	+0.28%	18,900	120億5349万	+1.14%
12/17	350	355	349	353	+0.28%	58,100	120億1944万	+0.86%
12/16	356	356	350	352	-0.56%	51,900	119億8539万	+0.57%
12/15	356	356	352	354	-0.84%	46,200	120億5349万	+0.57%
12/12	352	357	352	357	+1.71%	32,400	121億5564万	+1.13%
12/11	357	357	350	351	-1.13%	39,700	119億5134万	-0.85%
12/10	353	355	349	355	+1.72%	59,600	120億8754万	-0.28%
12/09	353	353	349	349	0%	49,100	118億8324万	-2.24%
12/08	351	351	348	349	+0.29%	43,900	118億8324万	-2.51%
12/05	349	352	347	348	-1.42%	49,700	118億4919万	-3.33%
12/04	345	353	345	353	+2.02%	109,900	120億1944万	-2.49%
12/03	349	349	345	346	-0.57%	38,300	117億8110万	-4.68%
12/02	353	353	346	348	-1.42%	26,800	118億4919万	-4.66%
12/01	360	360	344	353	-1.4%	71,300	120億1944万	-3.81%
11/28	351	358	351	358	+1.99%	61,800	121億8969万	-2.72%
11/27	354	354	351	351	0%	26,200	119億5134万	-4.88%
11/26	349	352	349	351	+1.15%	41,200	119億5134万	-5.14%
11/25	348	350	346	347	0%	22,500	118億1514万	-6.47%
11/21	343	348	343	347	+0.58%	20,600	118億1514万	-6.72%
11/20	346	348	343	345	+1.17%	41,200	117億4705万	-7.26%
11/19	338	342	337	341	+0.89%	65,200	116億1085万	-8.58%
11/18	347	347	338	338	-2.31%	185,300	115億870万	-9.38%
11/17	352	352	345	346	-2.26%	74,500	117億8110万	-7.49%
11/14	349	354	346	354	+0.85%	182,100	120億5349万	-5.85%
11/13	355	355	348	351	-1.4%	159,200	119億5134万	-6.65%
11/12	357	357	354	356	+0.28%	75,000	121億2159万	-5.57%
11/11	357	361	353	355	-9.67%	475,500	120億8754万	-5.84%
11/10	16:00 令和8年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/10	390	394	388	393	+1.03%	264,600	133億8142万	+3.97%
11/07	385	389	382	389	+1.04%	47,600	132億4522万	+3.46%
11/06	386	389	385	385	+0.26%	64,100	131億902万	+2.67%
11/05	385	385	375	384	-1.29%	111,400	130億7497万	+2.67%
11/04	385	390	383	389	+1.04%	25,900	132億4522万	+4.01%
10/31	390	390	385	385	-2.04%	42,400	131億902万	+3.22%
10/30	385	393	384	393	+1.55%	55,400	133億8142万	+5.36%
10/29	390	390	384	387	-0.51%	74,000	131億7712万	+4.03%
10/28	396	397	389	389	-1.27%	91,400	132億4522万	+4.85%
10/27	397	398	393	394	+1.03%	146,500	134億1547万	+6.2%
10/24	388	394	387	390	+0.78%	136,000	132億7927万	+5.41%
10/23	381	388	379	387	+1.57%	60,900	131億7712万	+4.88%
10/22	376	383	376	381	+1.33%	76,200	129億7283万	+3.25%
10/21	377	379	375	376	+0.27%	53,200	128億258万	+1.9%
10/20	364	376	364	375	+3.88%	112,500	127億6853万	+1.63%
10/17	363	363	359	361	-0.28%	30,100	122億9184万	-2.43%
10/16	359	364	359	362	+0.84%	29,900	123億2589万	-2.43%
10/15	357	360	357	359	+1.41%	60,000	122億2374万	-3.49%
10/14	358	362	352	354	-3.28%	78,500	120億5349万	-5.09%
10/10	370	371	365	366	-1.88%	63,300	124億6208万	-2.14%
10/09	366	373	366	373	+1.91%	83,000	127億43万	-0.27%
10/08	369	370	365	366	-0.54%	40,400	124億6208万	-2.4%

ミクニ（7247）のIR情報・決算資料

2025/10/08～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート