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
10/27	1,520	1,533	1,514	1,521	+0.8%	309,800	-	+2.08%
10/26	1,520	1,525	1,485	1,509	-1.63%	438,600	-	+1.41%
10/23	1,550	1,554	1,513	1,534	-0.26%	264,000	-	+3.3%
10/22	1,529	1,554	1,524	1,538	+0.59%	322,100	-	+3.78%
10/21	1,542	1,542	1,521	1,529	+0.92%	321,800	-	+3.52%
10/20	1,537	1,543	1,505	1,515	-1.24%	395,900	-	+2.85%
10/19	1,553	1,566	1,528	1,534	-1.22%	433,100	-	+4.28%
10/16	1,553	1,594	1,507	1,553	+2.78%	1,120,200	-	+5.86%
10/15	（IR情報）15:30 2026年8月期通期個別実績値と前期実績値との差異に関するお知らせ
10/15	（IR情報）15:30 2026年8月期決算短信〔日本基準〕(連結)
10/15	1,488	1,523	1,485	1,511	+0.2%	945,000	-	+3.21%
10/14	1,489	1,509	1,480	1,508	+0.73%	432,700	-	+3.01%
10/13	1,503	1,506	1,492	1,497	+0.34%	232,100	-	+2.25%
10/09	1,475	1,500	1,475	1,492	+1.15%	361,400	-	+1.91%
10/08	1,480	1,480	1,465	1,475	-0.41%	286,100	-	+0.55%
10/07	1,478	1,489	1,475	1,481	+0.14%	226,600	-	+0.68%
10/06	1,467	1,482	1,462	1,479	+0.89%	206,800	-	+0.27%
10/05	1,460	1,476	1,453	1,466	+1.59%	260,000	-	-0.95%
10/02	1,450	1,455	1,430	1,443	-1.23%	315,800	-	-2.89%
10/01	1,447	1,461	1,438	1,461	+0.41%	313,600	-	-2.14%
09/30	1,469	1,470	1,448	1,455	-0.41%	271,900	-	-2.94%
09/29	1,459	1,463	1,448	1,461	-0.48%	290,400	-	-2.92%
09/28	1,478	1,484	1,468	1,468	+0.14%	218,600	-	-2.85%
09/25	1,465	1,475	1,461	1,466	+0.48%	190,200	-	-3.23%
09/24	1,450	1,461	1,437	1,459	+0.97%	341,500	-	-4.08%
09/18	1,460	1,464	1,438	1,445	-1.1%	301,900	-	-5.37%
09/17	1,465	1,471	1,460	1,461	+0.27%	149,100	-	-4.76%
09/16	1,447	1,457	1,447	1,457	+0.55%	113,800	-	-5.39%
09/15	1,446	1,459	1,445	1,449	+0.63%	175,100	-	-6.21%
09/14	1,435	1,442	1,417	1,440	+1.27%	222,500	-	-7.04%
09/11	1,400	1,424	1,400	1,422	-1.18%	404,600	-	-8.44%
09/10	（IR情報）15:30 スイスOdne AGとの資本業務提携に関するお知らせ
09/10	1,431	1,439	1,422	1,439	-0.14%	398,400	-	-7.58%
09/09	1,444	1,452	1,436	1,441	-0.21%	313,900	-	-7.63%
09/08	1,480	1,480	1,444	1,444	-2.83%	456,100	-	-7.55%
09/07	1,502	1,503	1,486	1,486	-1.33%	267,500	-	-4.99%
09/04	1,502	1,514	1,494	1,506	0%	181,900	-	-3.77%
09/03	1,517	1,518	1,499	1,506	-0.13%	282,200	-	-3.77%
09/02	1,548	1,550	1,508	1,508	-3.27%	389,900	-	-3.7%
09/01	1,560	1,578	1,554	1,559	-0.89%	326,700	-	-0.45%
08/31	1,571	1,580	1,558	1,573	-0.25%	362,200	-	+0.45%
08/28	1,579	1,599	1,571	1,577	-2.29%	377,700	-	+0.83%
08/27	1,614	1,629	1,603	1,614	+0.44%	543,900	-	+3.2%
08/26	1,618	1,622	1,607	1,607	-0.43%	260,000	-	+2.88%
08/25	1,626	1,626	1,609	1,614	-0.25%	208,100	-	+3.4%
08/24	1,602	1,628	1,602	1,618	+0.94%	245,700	-	+3.78%
08/21	1,595	1,615	1,591	1,603	-0.56%	230,100	-	+2.82%
08/20	1,608	1,624	1,596	1,612	+2.03%	337,800	-	+3.07%
08/19	1,580	1,586	1,571	1,580	-0.94%	278,700	-	+0.7%
08/18	1,610	1,611	1,589	1,595	-1.18%	312,000	-	+1.21%
08/17	1,620	1,620	1,597	1,614	-0.37%	340,200	-	+2.15%
08/14	1,590	1,621	1,590	1,620	+1%	283,300	-	+2.4%
08/13	1,595	1,620	1,595	1,604	+0.06%	352,800	-	+1.13%
08/12	1,555	1,603	1,540	1,603	+3.49%	414,300	-	+0.75%
08/10	1,545	1,556	1,526	1,549	+1.64%	609,600	-	-3.01%
08/07	1,521	1,528	1,515	1,524	+0.2%	378,700	-	-5.05%
08/06	1,509	1,535	1,508	1,521	+0.26%	292,800	-	-5.76%
08/05	1,499	1,523	1,499	1,517	+1.74%	287,800	-	-6.47%
08/04	1,497	1,507	1,488	1,491	-0.2%	350,200	-	-8.53%
08/03	1,518	1,521	1,493	1,494	-1.19%	476,300	-	-8.9%
07/31	1,521	1,545	1,503	1,512	-0.46%	395,400	-	-8.25%
07/30	1,504	1,525	1,490	1,519	-0.39%	419,700	-	-8.27%
07/29	1,529	1,555	1,523	1,525	+0.73%	609,700	-	-8.3%
07/28	1,542	1,546	1,504	1,514	-2.39%	402,500	-	-9.34%
07/27	1,551	1,554	1,533	1,551	+1.17%	470,700	-	-7.51%
07/24	1,551	1,558	1,529	1,533	-1.67%	493,400	-	-8.97%
07/23	1,554	1,571	1,554	1,559	-0.06%	392,800	-	-7.75%
07/22	1,579	1,581	1,555	1,560	-1.45%	448,400	-	-8.02%
07/21	1,582	1,624	1,577	1,583	+0.19%	614,000	-	-6.88%
07/17	1,601	1,614	1,561	1,580	-1.31%	530,500	-	-7.28%
07/16	1,612	1,628	1,551	1,601	-7.56%	1,084,200	-	-6.26%
07/15	（IR情報）15:30 2026年8月期第3四半期決算短信〔日本基準〕(連結)
07/15	（IR情報）15:30 通期業績予想の上方修正に関するお知らせ
07/15	1,754	1,758	1,720	1,732	-1.14%	333,800	-	+1.23%
07/14	1,743	1,765	1,740	1,752	+0.57%	223,500	-	+2.52%
07/13	1,715	1,755	1,715	1,742	+2.77%	356,500	-	+2.05%
07/10	1,698	1,710	1,689	1,695	+0.89%	216,300	-	-0.53%
07/09	1,702	1,716	1,678	1,680	-1.58%	189,700	-	-1.52%
07/08	1,721	1,734	1,707	1,707	-0.93%	218,900	-	+0.06%
07/07	1,744	1,752	1,722	1,723	-1.71%	240,800	-	+1.06%
07/06	1,756	1,761	1,738	1,753	+0.46%	204,400	-	+2.88%
07/03	1,751	1,758	1,732	1,745	-0.34%	200,900	-	+2.41%
07/02	1,732	1,781	1,732	1,751	+1.57%	286,700	-	+2.76%
07/01	1,724	1,730	1,710	1,724	0%	162,400	-	+1.17%
06/30	1,725	1,735	1,707	1,724	-0.35%	187,500	-	+1.23%
06/29	1,710	1,730	1,709	1,730	+1.53%	186,500	-	+1.59%
06/26	1,705	1,723	1,692	1,704	-0.06%	215,900	-	0%
06/25	1,692	1,718	1,682	1,705	+0.83%	207,600	-	-0.06%
06/24	1,713	1,725	1,688	1,691	-0.47%	204,100	-	-0.88%
06/23	（IR情報）15:30 執行体制の変更に関するお知らせ
06/23	1,726	1,730	1,699	1,699	-0.59%	215,300	-	-0.41%
06/22	1,719	1,741	1,709	1,709	-0.18%	173,900	-	+0.23%
06/19	1,699	1,720	1,685	1,712	+1.42%	313,200	-	+0.47%
06/18	1,691	1,713	1,683	1,688	-0.94%	189,500	-	-0.82%
06/17	1,680	1,714	1,672	1,704	+2.59%	172,700	-	+0.12%
06/16	1,673	1,673	1,650	1,661	-1.25%	154,200	-	-2.35%
06/15	1,702	1,705	1,682	1,682	-0.18%	193,900	-	-1.18%
06/12	1,685	1,696	1,671	1,685	+0.3%	263,300	-	-1%
06/11	1,670	1,684	1,645	1,680	-0.18%	172,100	-	-1.35%
06/10	1,695	1,695	1,653	1,683	-0.18%	209,700	-	-1.12%
06/09	1,691	1,703	1,679	1,686	-0.24%	176,900	-	-1%
06/08	1,705	1,727	1,684	1,690	-2.71%	268,900	-	-0.82%
06/05	1,720	1,750	1,719	1,737	+2.96%	345,200	-	+1.94%
06/04	1,665	1,695	1,657	1,687	+1.08%	189,200	-	-1%
06/03	1,696	1,713	1,666	1,669	-1.88%	197,200	-	-2.28%
06/02	1,730	1,734	1,682	1,701	-2.97%	253,000	-	-0.7%

マニー（7730）のイベントチャート

2026/06/02～2026/10/27

イベント情報＆株価推移

開示資料

決算

株式

チャート