| 2026 |
| 03/06 | 3,700 | 3,765 | 3,680 | 3,735 | -0.53% | 29,600 | 377億9073万 | -1.56% |
| 03/05 | 3,715 | 3,805 | 3,715 | 3,755 | +4.31% | 43,500 | 379億9309万 | -0.9% |
| 03/04 | 3,660 | 3,700 | 3,550 | 3,600 | -3.49% | 109,800 | 364億2480万 | -4.89% |
| 03/03 | （IR情報）13:00 2026年3月期第3四半期決算補足資料 |
| 03/03 | 3,910 | 3,910 | 3,730 | 3,730 | -5.09% | 96,000 | 377億4014万 | -1.51% |
| 03/02 | （IR情報）17:00 MIRAINIホールディングス株式会社の東京証券取引所プライム市場及び名古屋証券取引所プレミア市場への新規上場承認に関するお知らせ |
| 03/02 | （IR情報）15:00 組織変更および人事異動に関するお知らせ |
| 03/02 | 3,910 | 3,965 | 3,865 | 3,930 | -1.26% | 48,000 | 397億6374万 | +3.75% |
| 02/27 | （IR情報）17:00 当社及び事業子会社の役員人事に関するお知らせ |
| 02/27 | 3,905 | 3,980 | 3,895 | 3,980 | +1.92% | 59,900 | 402億6964万 | +5.24% |
| 02/26 | 3,875 | 3,925 | 3,870 | 3,905 | +0.77% | 32,600 | 395億1079万 | +3.55% |
| 02/25 | 3,925 | 3,925 | 3,875 | 3,875 | -1.27% | 29,000 | 392億725万 | +2.98% |
| 02/24 | 3,880 | 3,945 | 3,855 | 3,925 | +1.42% | 39,300 | 397億1315万 | +4.44% |
| 02/20 | 3,905 | 3,905 | 3,850 | 3,870 | -0.64% | 21,500 | 391億5666万 | +3.09% |
| 02/19 | 3,880 | 3,900 | 3,855 | 3,895 | +0.78% | 21,700 | 394億961万 | +3.84% |
| 02/18 | 3,840 | 3,870 | 3,835 | 3,865 | +0.13% | 19,400 | 391億607万 | +3.12% |
| 02/17 | 3,830 | 3,870 | 3,810 | 3,860 | +0.78% | 27,600 | 390億5548万 | +3.13% |
| 02/16 | 3,760 | 3,850 | 3,750 | 3,830 | +2.13% | 46,400 | 387億5194万 | +2.46% |
| 02/13 | （IR情報）13:20 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 3,865 | 3,880 | 3,710 | 3,750 | -3.47% | 79,600 | 379億4250万 | +0.46% |
| 02/12 | 3,875 | 3,900 | 3,855 | 3,885 | +0.26% | 38,100 | 393億843万 | +4.07% |
| 02/10 | 3,775 | 3,875 | 3,775 | 3,875 | +2.65% | 34,600 | 392億725万 | +4% |
| 02/09 | 3,810 | 3,820 | 3,760 | 3,775 | +0.8% | 45,900 | 381億9545万 | +1.53% |
| 02/06 | 3,700 | 3,760 | 3,675 | 3,745 | +0.94% | 46,800 | 378億9191万 | +0.81% |
| 02/05 | 3,745 | 3,760 | 3,705 | 3,710 | 0% | 32,000 | 375億3778万 | -0.11% |
| 02/04 | 3,685 | 3,740 | 3,685 | 3,710 | +0.27% | 32,500 | 375億3778万 | -0.03% |
| 02/03 | 3,680 | 3,715 | 3,665 | 3,700 | +1.93% | 31,300 | 374億3660万 | -0.19% |
| 02/02 | 3,695 | 3,725 | 3,630 | 3,630 | -1.49% | 36,200 | 367億2834万 | -2% |
| 01/30 | （IR情報）15:30 MIRAINI(ミライニ)ホールディングス株式会社設立に関わる組織、役員、コーポレートロゴに関するお知らせ |
| 01/30 | 3,630 | 3,695 | 3,620 | 3,685 | +1.8% | 33,100 | 372億8483万 | -0.54% |
| 01/29 | 3,630 | 3,640 | 3,590 | 3,620 | -0.28% | 51,100 | 366億2716万 | -2.22% |
| 01/28 | 3,635 | 3,645 | 3,610 | 3,630 | -0.68% | 27,000 | 367億2834万 | -1.84% |
| 01/27 | 3,640 | 3,675 | 3,610 | 3,655 | +0.69% | 30,700 | 369億8129万 | -1.08% |
| 01/26 | 3,730 | 3,730 | 3,630 | 3,630 | -3.46% | 59,100 | 367億2834万 | -1.6% |
| 01/23 | （IR情報）15:30 当社グループ会社における資金流出事案に関するお知らせ |
| 01/23 | 3,785 | 3,805 | 3,755 | 3,760 | -0.53% | 26,400 | 380億4368万 | +2.04% |
| 01/22 | 3,710 | 3,800 | 3,710 | 3,780 | +2.16% | 36,500 | 382億4604万 | +2.75% |
| 01/21 | 3,695 | 3,715 | 3,635 | 3,700 | -0.13% | 36,500 | 374億3660万 | +0.76% |
| 01/20 | 3,760 | 3,760 | 3,700 | 3,705 | -1.46% | 30,200 | 374億8719万 | +1.04% |
| 01/19 | 3,820 | 3,820 | 3,710 | 3,760 | -1.44% | 51,900 | 380億4368万 | +2.62% |
| 01/16 | 3,815 | 3,830 | 3,805 | 3,815 | 0% | 25,300 | 386億17万 | +4.35% |
| 01/15 | 3,785 | 3,815 | 3,755 | 3,815 | +0.39% | 32,800 | 386億17万 | +4.61% |
| 01/14 | 3,765 | 3,815 | 3,765 | 3,800 | +1.06% | 29,500 | 384億4840万 | +4.45% |
| 01/13 | 3,785 | 3,795 | 3,745 | 3,760 | +0.8% | 37,200 | 380億4368万 | +3.61% |
| 01/09 | 3,720 | 3,745 | 3,705 | 3,730 | +0.81% | 26,500 | 377億4014万 | +3.01% |
| 01/08 | 3,715 | 3,760 | 3,700 | 3,700 | -1.07% | 27,300 | 374億3660万 | +2.38% |
| 01/07 | 3,715 | 3,770 | 3,700 | 3,740 | +0.67% | 22,900 | 378億4132万 | +3.66% |
| 01/06 | 3,680 | 3,730 | 3,660 | 3,715 | +0.81% | 37,300 | 375億8837万 | +3.11% |
| 01/05 | （IR情報）11:00 人事異動に関するお知らせ |
| 01/05 | 3,735 | 3,745 | 3,665 | 3,685 | -0.54% | 40,000 | 372億8483万 | +2.47% |
| 2025 |
| 12/30 | 3,695 | 3,715 | 3,675 | 3,705 | -0.13% | 40,500 | 374億8719万 | +3.23% |
| 12/29 | 3,665 | 3,710 | 3,655 | 3,710 | +1.92% | 49,900 | 375億3778万 | +3.66% |
| 12/26 | 3,640 | 3,645 | 3,610 | 3,640 | +0.69% | 18,600 | 368億2952万 | +1.99% |
| 12/25 | 3,610 | 3,635 | 3,610 | 3,615 | +0.14% | 11,300 | 365億7657万 | +1.54% |
| 12/24 | 3,635 | 3,665 | 3,605 | 3,610 | -1.1% | 24,500 | 365億2598万 | +1.69% |
| 12/23 | 3,625 | 3,665 | 3,620 | 3,650 | +0.97% | 27,900 | 369億3070万 | +3.02% |
| 12/22 | 3,550 | 3,625 | 3,550 | 3,615 | +2.26% | 33,900 | 365億7657万 | +2.23% |
| 12/19 | 3,530 | 3,580 | 3,530 | 3,535 | 0% | 13,900 | 357億6713万 | +0.11% |
| 12/18 | 3,510 | 3,545 | 3,495 | 3,535 | +0.71% | 23,100 | 357億6713万 | +0.11% |
| 12/17 | 3,520 | 3,540 | 3,490 | 3,510 | -0.57% | 21,100 | 355億1418万 | -0.59% |
| 12/16 | 3,590 | 3,590 | 3,525 | 3,530 | -2.22% | 31,100 | 357億1654万 | -0.03% |
| 12/15 | 3,595 | 3,620 | 3,570 | 3,610 | -0.14% | 26,100 | 365億2598万 | +2.27% |
| 12/12 | 3,605 | 3,635 | 3,585 | 3,615 | +1.26% | 25,300 | 365億7657万 | +2.55% |
| 12/11 | 3,625 | 3,640 | 3,560 | 3,570 | -1.65% | 23,000 | 361億2126万 | +1.36% |
| 12/10 | 3,570 | 3,645 | 3,570 | 3,630 | +1.68% | 23,000 | 367億2834万 | +3.13% |
| 12/09 | 3,585 | 3,590 | 3,545 | 3,570 | -0.42% | 16,300 | 361億2126万 | +1.48% |
| 12/08 | （IR情報）13:00 2026年3月期第2四半期(中間期)決算説明会資料 |
| 12/08 | 3,565 | 3,610 | 3,565 | 3,585 | +0.28% | 14,200 | 362億7303万 | +1.93% |
| 12/05 | 3,590 | 3,605 | 3,560 | 3,575 | -0.42% | 23,800 | 361億7185万 | +1.74% |
| 12/04 | 3,545 | 3,595 | 3,525 | 3,590 | +1.13% | 20,800 | 363億2362万 | +2.31% |
| 12/03 | 3,550 | 3,565 | 3,535 | 3,550 | 0% | 18,900 | 359億1890万 | +1.23% |
| 12/02 | 3,575 | 3,575 | 3,535 | 3,550 | -0.56% | 40,900 | 359億1890万 | +1.08% |
| 12/01 | 3,615 | 3,620 | 3,560 | 3,570 | -0.97% | 27,000 | 361億2126万 | +1.56% |
| 11/28 | 3,570 | 3,615 | 3,565 | 3,605 | +1.55% | 22,800 | 364億7539万 | +2.56% |
| 11/27 | 3,520 | 3,565 | 3,520 | 3,550 | +1.14% | 21,600 | 359億1890万 | +1.02% |
| 11/26 | 3,475 | 3,510 | 3,470 | 3,510 | +1.59% | 19,300 | 355億1418万 | -0.06% |
| 11/25 | 3,455 | 3,495 | 3,450 | 3,455 | +0.14% | 29,900 | 349億5769万 | -1.59% |
| 11/21 | 3,380 | 3,460 | 3,380 | 3,450 | +0.88% | 25,900 | 349億710万 | -1.77% |
| 11/20 | 3,425 | 3,445 | 3,385 | 3,420 | +1.48% | 37,000 | 346億356万 | -2.62% |
| 11/19 | 3,430 | 3,430 | 3,365 | 3,370 | -1.75% | 41,900 | 340億9766万 | -4.1% |
| 11/18 | 3,475 | 3,490 | 3,425 | 3,430 | -1.29% | 46,000 | 347億474万 | -2.39% |
| 11/17 | 3,490 | 3,505 | 3,455 | 3,475 | -0.43% | 35,000 | 351億6005万 | -1.08% |
| 11/14 | （IR情報）13:20 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/14 | 3,500 | 3,620 | 3,480 | 3,490 | -0.99% | 76,300 | 353億1182万 | -0.71% |
| 11/13 | 3,540 | 3,565 | 3,525 | 3,525 | -0.42% | 7,700 | 356億6595万 | +0.26% |
| 11/12 | 3,510 | 3,575 | 3,510 | 3,540 | +0.71% | 28,000 | 358億1772万 | +0.68% |
| 11/11 | 3,525 | 3,525 | 3,490 | 3,515 | +0.43% | 17,600 | 355億6477万 | 0% |
| 11/10 | 3,495 | 3,515 | 3,495 | 3,500 | +0.14% | 15,000 | 354億1300万 | -0.34% |
| 11/07 | 3,510 | 3,520 | 3,480 | 3,495 | -0.71% | 15,800 | 353億6241万 | -0.4% |
| 11/06 | 3,520 | 3,555 | 3,515 | 3,520 | -0.42% | 15,300 | 356億1536万 | +0.4% |
| 11/05 | 3,540 | 3,555 | 3,460 | 3,535 | -0.84% | 38,900 | 357億6713万 | +0.86% |
| 11/04 | 3,545 | 3,615 | 3,545 | 3,565 | +0.56% | 28,400 | 360億7067万 | +1.68% |
| 10/31 | 3,520 | 3,550 | 3,490 | 3,545 | +1% | 38,100 | 358億6831万 | +1% |
| 10/30 | 3,470 | 3,530 | 3,455 | 3,510 | +1.45% | 37,700 | 355億1418万 | -0.11% |
| 10/29 | 3,550 | 3,550 | 3,460 | 3,460 | -2.4% | 40,100 | 350億828万 | -1.7% |
| 10/28 | 3,620 | 3,635 | 3,535 | 3,545 | -3.27% | 23,600 | 358億6831万 | +0.48% |
| 10/27 | 3,630 | 3,665 | 3,625 | 3,665 | +1.24% | 31,400 | 370億8247万 | +3.82% |
| 10/24 | 3,620 | 3,620 | 3,590 | 3,620 | +0.98% | 23,600 | 366億2716万 | +2.61% |
| 10/23 | 3,540 | 3,600 | 3,540 | 3,585 | +0.28% | 19,300 | 362億7303万 | +1.59% |
| 10/22 | 3,500 | 3,580 | 3,495 | 3,575 | +2.14% | 54,900 | 361億7185万 | +1.16% |
| 10/21 | 3,510 | 3,530 | 3,500 | 3,500 | +0.14% | 22,600 | 354億1300万 | -1.05% |
| 10/20 | 3,475 | 3,515 | 3,470 | 3,495 | +0.87% | 33,500 | 353億6241万 | -1.35% |
| 10/17 | 3,435 | 3,465 | 3,435 | 3,465 | +0.14% | 12,500 | 350億5887万 | -2.34% |
| 10/16 | 3,455 | 3,475 | 3,440 | 3,460 | +0.14% | 15,900 | 350億828万 | -2.67% |
| 10/15 | 3,400 | 3,455 | 3,395 | 3,455 | +2.37% | 35,900 | 349億5769万 | -3% |
| 10/14 | （IR情報）15:30 譲渡制限付株式報酬制度の改定に関するお知らせ |
| 10/14 | （IR情報）15:30 臨時株主総会の開催及び定款一部変更に関するお知らせ |
| 10/14 | （IR情報）15:30 共同持株会社設立(株式移転)による経営統合に関する経営統合契約書の締結及び株式移転計画の作成に関するお知らせ |
| 10/14 | 3,390 | 3,420 | 3,355 | 3,375 | -1.32% | 47,400 | 341億4825万 | -5.46% |
| 10/10 | 3,485 | 3,485 | 3,415 | 3,420 | -2.7% | 33,000 | 346億356万 | -4.42% |
| 10/09 | 3,500 | 3,535 | 3,480 | 3,515 | +0.29% | 26,400 | 355億6477万 | -1.9% |
| 10/08 | 3,530 | 3,555 | 3,505 | 3,505 | -0.85% | 19,300 | 354億6359万 | -2.2% |
| 10/07 | 3,505 | 3,550 | 3,505 | 3,535 | +0.71% | 20,000 | 357億6713万 | -1.39% |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
