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
09/29	444	457	438	448	-0.22%	14,300	-	-0.67%
09/28	453	453	442	449	-0.22%	9,000	-	-0.22%
09/25	454	454	446	450	-0.88%	8,200	-	+0.22%
09/24	463	463	449	454	-1.52%	6,900	-	+1.11%
09/18	460	461	452	461	0%	3,300	-	+2.9%
09/17	459	461	458	461	+0.88%	2,200	-	+3.36%
09/16	455	458	455	457	+0.88%	2,200	-	+2.7%
09/15	458	459	437	453	-1.09%	8,100	-	+2.03%
09/14	448	458	448	458	+2.23%	5,800	-	+3.62%
09/11	444	448	444	448	-0.22%	2,300	-	+1.59%
09/10	444	449	442	449	+1.35%	7,300	-	+1.81%
09/09	441	444	441	443	0%	2,600	-	+0.68%
09/08	448	451	433	443	-0.89%	14,700	-	+0.91%
09/07	446	448	446	447	+0.45%	1,800	-	+1.82%
09/04	449	449	441	445	-0.89%	7,600	-	+1.6%
09/03	450	452	446	449	-0.22%	2,900	-	+2.51%
09/02	453	453	447	450	-0.22%	5,600	-	+2.97%
09/01	449	451	446	451	+0.67%	6,400	-	+3.2%
08/31	450	451	443	448	-0.44%	8,500	-	+2.75%
08/28	461	466	446	450	-2.39%	14,600	-	+3.21%
08/27	465	467	455	461	-0.86%	13,100	-	+6.22%
08/26	453	474	453	465	+2.65%	36,600	-	+7.39%
08/25	442	453	440	453	+2.49%	15,700	-	+5.1%
08/24	442	443	442	442	0%	2,500	-	+2.79%
08/21	432	458	432	442	+3.27%	14,900	-	+3.03%
08/20	427	431	427	428	+0.23%	1,300	-	0%
08/19	（IR情報）16:00 譲渡制限付株式報酬としての新株式発行の払込完了に関するお知らせ
08/19	430	431	425	427	-0.7%	3,800	-	0%
08/18	429	432	428	430	+0.47%	3,800	-	+0.7%
08/17	430	430	425	428	0%	5,100	-	+0.47%
08/14	424	428	424	428	+0.71%	2,100	-	+0.47%
08/13	428	428	422	425	-0.23%	5,300	-	-0.23%
08/12	427	428	425	426	0%	2,100	-	+0.24%
08/10	433	433	426	426	-1.62%	2,700	-	+0.24%
08/07	430	433	430	433	+0.7%	2,000	-	+2.12%
08/06	427	430	425	430	+0.7%	3,700	-	+1.65%
08/05	426	428	425	427	+0.47%	1,700	-	+0.95%
08/04	428	428	425	425	-1.16%	1,700	-	+0.71%
08/03	426	430	425	430	-0.23%	2,500	-	+1.9%
07/31	430	441	425	431	-2.27%	13,100	-	+2.38%
07/30	（IR情報）16:00 2027年3月期第1四半期決算補足説明資料
07/30	（IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(非連結)
07/30	434	441	434	441	+0.23%	7,200	-	+4.75%
07/29	438	440	432	440	+0.46%	2,400	-	+5.01%
07/28	434	438	434	438	+1.39%	1,800	-	+4.78%
07/27	430	437	421	432	+0.47%	5,800	-	+3.6%
07/24	426	430	420	430	+2.14%	3,400	-	+3.37%
07/23	425	425	421	421	-1.41%	800	-	+1.2%
07/22	（IR情報）16:00 譲渡制限付株式報酬としての新株式発行に関するお知らせ
07/22	422	431	422	427	+0.71%	2,000	-	+2.64%
07/21	424	429	423	424	+0.95%	2,400	-	+1.92%
07/17	412	421	412	420	+1.2%	4,500	-	+0.96%
07/16	418	422	415	415	+0.73%	8,400	-	-0.24%
07/15	415	425	412	412	-0.72%	16,300	-	-0.96%
07/14	415	419	412	415	+1.22%	10,500	-	0%
07/13	421	423	410	410	-2.61%	11,000	-	-1.2%
07/10	422	424	421	421	-0.24%	3,200	-	+1.45%
07/09	419	422	416	422	+0.72%	2,700	-	+1.93%
07/08	414	419	411	419	+1.21%	13,300	-	+1.21%
07/07	420	420	410	414	-0.96%	8,800	-	+0.24%
07/06	412	418	412	418	+0.72%	2,600	-	+1.21%
07/03	415	415	410	415	+1.22%	3,700	-	+0.73%
07/02	415	416	407	410	-1.2%	5,600	-	-0.49%
07/01	414	419	412	415	+0.73%	10,300	-	+0.97%
06/30	413	413	412	412	-0.24%	2,800	-	+0.24%
06/29	413	414	412	413	-0.72%	2,900	-	+0.49%
06/26	415	416	413	416	+0.73%	9,400	-	+1.22%
06/25	408	414	408	413	+1.23%	6,000	-	+0.49%
06/24	（IR情報）16:00 支配株主等に関する事項について
06/24	411	411	406	408	-0.97%	4,600	-	-0.73%
06/23	420	420	412	412	0%	8,100	-	0%
06/22	415	415	410	412	-0.72%	4,400	-	0%
06/19	412	416	412	415	-0.24%	14,100	-	+0.73%
06/18	423	423	415	416	-1.65%	3,400	-	+0.73%
06/17	（IR情報）16:00 事業計画及び成長可能性に関する事項
06/17	422	426	416	423	-0.7%	4,000	-	+2.42%
06/16	427	427	425	426	+0.71%	1,400	-	+3.15%
06/15	425	425	420	423	-0.47%	3,000	-	+2.42%
06/12	411	426	411	425	+4.17%	12,600	-	+2.91%
06/11	403	411	400	408	+0.99%	13,100	-	-1.45%
06/10	405	405	404	404	-0.74%	1,400	-	-2.65%
06/09	412	412	403	407	0%	3,000	-	-2.4%
06/08	404	409	404	407	+0.99%	7,300	-	-2.63%
06/05	404	410	402	403	-0.49%	7,300	-	-3.82%
06/04	401	408	401	405	+0.75%	11,500	-	-3.8%
06/03	406	406	401	402	-0.74%	2,800	-	-4.74%
06/02	402	405	401	405	+0.5%	9,000	-	-4.26%
06/01	404	410	403	403	-1.71%	5,700	-	-5.18%
05/29	403	410	403	410	+1.49%	3,600	-	-3.76%
05/28	406	410	404	404	-0.49%	6,400	-	-5.39%
05/27	406	414	406	406	-1.93%	14,200	-	-5.36%
05/26	408	414	405	414	+0.98%	13,300	-	-3.72%
05/25	417	417	409	410	-1.68%	46,800	-	-4.87%
05/22	418	418	412	417	0%	7,200	-	-3.47%
05/21	（IR情報）16:30 新任取締役(監査等委員である取締役を除く)候補者の決定に関するお知らせ
05/21	421	421	416	417	+0.24%	5,900	-	-3.7%
05/20	419	421	415	416	-1.42%	4,200	-	-3.93%
05/19	421	424	418	422	0%	49,300	-	-2.99%
05/18	422	423	412	422	+0.96%	17,400	-	-2.99%
05/15	441	447	415	418	-1.65%	38,000	-	-4.13%
05/14	（IR情報）16:00 剰余金の配当に関するお知らせ
05/14	（IR情報）16:00 2026年3月期決算説明資料
05/14	（IR情報）16:00 2026年3月期決算短信〔日本基準〕(非連結)
05/14	430	430	423	425	-1.16%	8,100	-	-2.75%
05/13	425	434	421	430	+1.65%	11,100	-	-1.6%
05/12	424	427	421	423	-1.17%	9,700	-	-3.2%
05/11	438	440	420	428	-2.28%	15,300	-	-2.28%
05/08	442	442	436	438	-0.23%	12,200	-	0%
05/07	444	446	436	439	-1.35%	6,200	-	+0.23%
05/01	436	445	436	445	+1.6%	15,600	-	+1.6%

ミクリード（7687）のイベントチャート

2026/05/01～2026/09/29

イベント情報＆株価推移

開示資料

決算

株式

チャート