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	14:00 自己株式の取得状況に関するお知らせ
03/05	1,731	1,731	1,731	1,731	+0.29%	100	105億5997万	-0.12%
03/04	1,745	1,745	1,726	1,726	-1.09%	500	105億2946万	-0.4%
03/03	1,745	1,750	1,745	1,745	0%	600	106億4537万	+0.69%
03/02	1,740	1,745	1,740	1,745	+0.29%	700	106億4537万	+0.75%
02/27	1,735	1,740	1,717	1,740	+0.29%	900	106億1487万	+0.52%
02/26	1,732	1,735	1,732	1,735	+0.29%	500	105億8437万	+0.35%
02/25	1,730	1,730	1,730	1,730	+0.29%	100	105億5387万	+0.17%
02/24	1,725	1,727	1,725	1,725	0%	300	105億2336万	-0.06%
02/20	1,725	1,725	1,725	1,725	+0.29%	400	105億2336万	+0.06%
02/18	1,724	1,724	1,720	1,720	-0.23%	500	104億9286万	-0.12%
02/17	1,724	1,724	1,724	1,724	0%	300	105億1726万	+0.23%
02/16	1,724	1,724	1,724	1,724	0%	700	105億1726万	+0.29%
02/12	14:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/12	1,724	1,724	1,724	1,724	-0.06%	100	105億1726万	+0.35%
02/10	1,699	1,725	1,699	1,725	-0.81%	1,500	105億2336万	+0.52%
02/09	1,739	1,739	1,739	1,739	+1.22%	100	106億877万	+1.4%
02/06	14:00 自己株式の取得状況に関するお知らせ
02/06	1,719	1,719	1,718	1,718	-1.32%	200	104億8066万	+0.23%
02/03	1,741	1,741	1,741	1,741	+0.99%	300	106億2097万	+1.63%
02/02	1,724	1,724	1,724	1,724	+1%	100	105億1726万	+0.76%
01/23	1,707	1,707	1,707	1,707	-2.23%	100	104億1355万	-0.12%
01/20	1,746	1,746	1,746	1,746	+0.06%	200	106億5147万	+2.28%
01/19	1,748	1,748	1,745	1,745	0%	2,400	106億4537万	+2.41%
01/16	1,745	1,745	1,745	1,745	0%	800	106億4537万	+2.59%
01/09	14:00 自己株式の取得状況に関するお知らせ
01/09	1,745	1,745	1,745	1,745	0%	200	106億4537万	+2.65%
01/08	1,745	1,745	1,745	1,745	0%	100	106億4537万	+2.71%
01/07	1,745	1,745	1,745	1,745	0%	300	106億4537万	+2.77%
01/06	1,745	1,745	1,745	1,745	+0.98%	600	106億4537万	+2.89%
01/05	1,729	1,729	1,728	1,728	+0.93%	1,200	105億4166万	+1.95%
2025
12/30	1,712	1,712	1,712	1,712	0%	900	104億4406万	+1.12%
12/25	1,700	1,712	1,700	1,712	+1.06%	200	104億4406万	+1.18%
12/24	1,694	1,694	1,694	1,694	+0.06%	200	103億3425万	+0.12%
12/23	1,693	1,693	1,693	1,693	+0.06%	100	103億2815万	0%
12/18	1,692	1,692	1,692	1,692	+0.06%	200	103億2205万	-0.06%
12/17	1,690	1,703	1,690	1,691	+0.89%	600	103億1595万	-0.12%
12/11	1,676	1,686	1,676	1,676	+1.21%	300	102億2444万	-1.06%
12/10	1,656	1,656	1,656	1,656	-2.36%	1,200	101億243万	-2.3%
12/09	1,696	1,696	1,696	1,696	0%	100	103億4645万	-0.12%
12/08	1,696	1,696	1,696	1,696	0%	100	103億4645万	-0.18%
12/05	14:00 自己株式の取得状況に関するお知らせ
12/04	1,696	1,696	1,696	1,696	0%	100	103億4645万	-0.24%
12/03	1,696	1,696	1,696	1,696	0%	300	103億4645万	-0.35%
12/02	1,696	1,696	1,696	1,696	0%	500	103億4645万	-0.41%
12/01	1,696	1,696	1,696	1,696	0%	500	103億4645万	-0.59%
11/28	1,680	1,696	1,680	1,696	+0.95%	600	103億4645万	-0.64%
11/27	1,665	1,680	1,660	1,680	+2.38%	1,200	102億4884万	-1.58%
11/26	1,641	1,641	1,641	1,641	-2.38%	2,500	100億1092万	-3.92%
11/17	1,681	1,681	1,681	1,681	+0.06%	100	102億5494万	-1.75%
11/14	1,730	1,730	1,680	1,680	-1.98%	1,500	102億4884万	-1.87%
11/12	14:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/07	14:00 自己株式の取得状況に関するお知らせ
11/05	1,714	1,714	1,714	1,714	0%	100	104億5626万	+0.06%
11/04	1,714	1,714	1,714	1,714	0%	200	104億5626万	+0.12%
10/31	1,703	1,714	1,702	1,714	+0.29%	400	104億5626万	+0.06%
10/30	1,709	1,709	1,709	1,709	-0.18%	100	104億2575万	-0.29%
10/29	1,712	1,712	1,712	1,712	+2.09%	200	104億4406万	-0.17%
10/23	1,676	1,677	1,676	1,677	-0.47%	200	102億3054万	-2.27%
10/16	1,674	1,685	1,674	1,685	-1.69%	1,600	102億7934万	-1.92%
10/15	1,714	1,714	1,714	1,714	0%	100	104億5626万	-0.29%
10/14	1,714	1,714	1,714	1,714	0%	300	104億5626万	-0.23%
10/10	1,730	1,730	1,714	1,714	+1.24%	400	104億5626万	-0.23%
10/08	1,693	1,693	1,693	1,693	0%	100	103億2815万	-1.46%
10/07	1,670	1,695	1,670	1,693	-0.99%	1,800	103億2815万	-1.68%
10/06	1,740	1,740	1,710	1,710	-1.21%	500	104億3186万	-1.04%
10/03	14:00 自己株式の取得状況及び取得終了に関するお知らせ
10/03	1,731	1,731	1,731	1,731	0%	300	105億5997万	-0.12%
10/02	1,731	1,731	1,731	1,731	+0.93%	500	105億5997万	-0.35%
10/01	1,744	1,744	1,700	1,715	-1.66%	1,600	104億6236万	-1.49%
09/30	1,744	1,744	1,744	1,744	+0.87%	100	106億3927万	+0.06%
09/29	1,729	1,729	1,729	1,729	-2.26%	100	105億4776万	-0.92%
09/26	14:00 自己株式取得に係る事項の決定に関するお知らせ
09/26	14:00 子会社が保有する当社株式の取得に関するお知らせ
09/26	1,748	1,778	1,715	1,769	+3.15%	1,200	107億9178万	+1.2%
09/18	1,715	1,715	1,715	1,715	+0.76%	400	104億6236万	-1.89%
09/17	1,708	1,708	1,702	1,702	-0.23%	1,100	103億8305万	-2.74%
09/12	1,707	1,707	1,706	1,706	0%	2,100	104億745万	-2.63%
09/10	1,706	1,707	1,706	1,706	+0.18%	300	104億745万	-2.68%
09/09	1,712	1,712	1,703	1,703	-0.41%	600	103億8915万	-2.91%
09/08	14:00 自己株式の取得状況に関するお知らせ
09/08	1,727	1,727	1,710	1,710	+0.88%	500	104億3186万	-2.45%
09/05	1,695	1,695	1,695	1,695	-2.31%	1,000	103億4035万	-3.25%
09/04	1,735	1,735	1,735	1,735	0%	300	105億8437万	-0.91%
09/03	1,745	1,745	1,735	1,735	-0.63%	300	105億8437万	-0.8%
09/02	1,729	1,746	1,729	1,746	+0.98%	600	106億5147万	0%
09/01	1,729	1,729	1,729	1,729	+0.46%	600	105億4776万	-0.86%
08/29	1,721	1,721	1,721	1,721	+0.94%	400	104億9896万	-1.21%
08/27	1,705	1,705	1,705	1,705	+0.06%	100	104億135万	-2.01%
08/25	1,703	1,704	1,703	1,704	+0.18%	400	103億9525万	-1.96%
08/21	1,720	1,720	1,701	1,701	-1.1%	400	103億7695万	-2.07%
08/20	1,730	1,730	1,700	1,720	-4.12%	3,500	104億9286万	-0.98%
08/19	1,794	1,794	1,794	1,794	-2.18%	1,000	109億4430万	+3.4%
08/18	1,834	1,834	1,834	1,834	0%	400	111億8832万	+5.95%
08/15	1,834	1,834	1,834	1,834	0%	700	111億8832万	+6.32%
08/14	1,834	1,834	1,795	1,834	0%	300	111億8832万	+6.69%
08/13	14:00 2026年3月期第1四半期決算短信〔日本基準〕(連結)
08/13	1,834	1,834	1,834	1,834	+3.91%	200	111億8832万	+7.06%
08/07	1,765	1,765	1,765	1,765	-2.22%	100	107億6738万	+3.4%
08/04	1,805	1,805	1,805	1,805	+0.95%	1,800	110億1140万	+5.93%
08/01	1,788	1,788	1,788	1,788	+0.96%	500	109億769万	+5.18%
07/31	1,771	1,771	1,771	1,771	0%	100	108億399万	+4.42%
07/17	1,771	1,771	1,771	1,771	+0.97%	400	108億399万	+4.67%
07/16	1,754	1,754	1,754	1,754	+0.98%	1,100	107億28万	+3.91%
07/15	1,737	1,737	1,737	1,737	+0.99%	1,500	105億9657万	+3.09%
07/11	1,720	1,720	1,720	1,720	+2.44%	100	104億9286万	+2.2%
07/08	14:00 自己株式の取得状況に関するお知らせ
07/08	1,679	1,679	1,679	1,679	0%	200	102億4274万	-0.12%
07/07	1,679	1,679	1,679	1,679	+0.06%	100	102億4274万	-0.12%
07/04	1,678	1,678	1,678	1,678	0%	300	102億3664万	-0.18%
07/03	1,678	1,678	1,678	1,678	0%	400	102億3664万	-0.18%
07/02	1,678	1,678	1,678	1,678	0%	500	102億3664万	-0.18%
07/01	1,678	1,678	1,678	1,678	-0.06%	500	102億3664万	-0.12%
06/24	14:00 支配株主等に関する事項について

7441 Misumi

IR情報

2025/07/01～2026/03/05

IR情報＆株価推移

開示資料

決算

株式

チャート