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	2,997	3,010	2,997	3,010	+0.43%	2,100	477億9880万	+0.33%
03/05	3,010	3,010	2,991	2,997	-0.03%	3,200	475億9236万	-0.07%
03/04	3,000	3,005	2,987	2,998	-0.07%	8,800	476億824万	-0.03%
03/03	3,000	3,005	2,998	3,000	0%	3,800	476億4000万	+0.03%
03/02	3,000	3,000	2,987	3,000	-0.17%	2,700	476億4000万	+0.03%
02/27	3,010	3,010	2,996	3,005	+0.17%	2,700	477億1940万	+0.27%
02/26	2,987	3,000	2,987	3,000	+0.44%	4,700	476億4000万	+0.23%
02/25	3,010	3,010	2,987	2,987	-0.23%	2,500	474億3356万	-0.1%
02/24	2,994	3,015	2,994	2,994	+0.37%	6,400	475億4472万	+0.17%
02/20	2,983	2,985	2,983	2,983	-0.57%	1,000	473億7004万	-0.2%
02/19	2,985	3,010	2,980	3,000	+0.1%	5,700	476億4000万	+0.33%
02/18	2,981	2,998	2,981	2,997	+0.3%	1,200	475億9236万	+0.23%
02/17	2,994	2,994	2,983	2,988	-0.17%	4,000	474億4944万	-0.07%
02/16	3,015	3,015	2,993	2,993	-0.23%	1,600	475億2884万	+0.03%
02/13	3,030	3,030	3,000	3,000	-0.99%	3,500	476億4000万	+0.27%
02/12	16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/12	3,030	3,040	3,025	3,030	+0.17%	3,400	481億1640万	+1.3%
02/10	3,005	3,025	3,005	3,025	+0.67%	2,400	480億3700万	+1.2%
02/09	3,020	3,025	3,000	3,005	+0.54%	3,900	477億1940万	+0.64%
02/06	2,989	2,989	2,989	2,989	-0.7%	200	474億6532万	+0.07%
02/05	3,025	3,025	2,992	3,010	-0.66%	2,100	477億9880万	+0.74%
02/04	3,005	3,055	3,005	3,030	+1%	2,300	481億1640万	+1.47%
02/03	3,005	3,095	2,992	3,000	+0.3%	4,200	476億4000万	+0.5%
02/02	3,010	3,010	2,987	2,991	+0.17%	1,200	474億9708万	+0.2%
01/30	3,010	3,015	2,986	2,986	-0.03%	1,800	474億1768万	+0.07%
01/29	3,000	3,000	2,985	2,987	+0.2%	1,200	474億3356万	+0.2%
01/28	2,980	3,020	2,980	2,981	-0.47%	900	473億3828万	+0.17%
01/27	3,000	3,000	2,995	2,995	-0.33%	400	475億6060万	+0.71%
01/26	2,963	3,020	2,962	3,005	+0.74%	3,000	477億1940万	+1.25%
01/23	2,952	2,983	2,952	2,983	+1.12%	8,500	473億7004万	+0.71%
01/22	2,946	2,950	2,930	2,950	+1.37%	2,000	468億4600万	-0.17%
01/21	2,922	2,925	2,900	2,910	-0.48%	1,900	462億1080万	-1.32%
01/20	2,978	2,978	2,921	2,924	-1.81%	7,200	464億3312万	-0.75%
01/19	2,985	2,995	2,965	2,978	-0.23%	2,200	472億9064万	+1.19%
01/16	2,997	2,997	2,983	2,985	-0.43%	2,000	474億180万	+1.63%
01/15	3,050	3,050	2,982	2,998	-0.4%	6,900	476億824万	+2.29%
01/14	2,982	3,010	2,982	3,010	+0.74%	4,800	477億9880万	+2.94%
01/13	3,040	3,040	2,956	2,988	-1.71%	9,500	474億4944万	+2.47%
01/09	3,000	3,040	2,990	3,040	+1.37%	3,200	482億7520万	+4.54%
01/08	2,984	3,000	2,984	2,999	+1.18%	1,300	476億2412万	+3.41%
01/07	2,978	3,015	2,955	2,964	-0.77%	4,100	470億6832万	+2.49%
01/06	2,997	3,025	2,987	2,987	+0.74%	1,600	474億3356万	+3.39%
01/05	3,055	3,060	2,965	2,965	-1.98%	6,100	470億8420万	+2.7%
2025
12/30	3,000	3,050	3,000	3,025	+0.67%	900	480億3700万	+4.89%
12/29	2,977	3,025	2,977	3,005	+1.14%	1,200	477億1940万	+4.38%
12/26	3,010	3,080	2,971	2,971	-1.3%	1,100	471億7948万	+3.56%
12/25	2,997	3,070	2,963	3,010	+0.43%	9,400	477億9880万	+5.24%
12/24	2,960	2,997	2,960	2,997	+1.25%	1,500	475億9236万	+5.16%
12/23	2,923	2,986	2,923	2,960	+1.86%	3,900	470億480万	+4.23%
12/22	2,871	2,928	2,871	2,906	+1.25%	2,000	461億4728万	+2.61%
12/19	2,901	2,930	2,849	2,870	-2.01%	6,500	455億7560万	+1.56%
12/18	2,858	2,950	2,858	2,929	+2.7%	3,900	465億1252万	+3.87%
12/17	2,845	2,857	2,839	2,852	+0.39%	3,200	452億8976万	+1.42%
12/16	2,818	2,865	2,818	2,841	+1.1%	2,200	451億1508万	+1.21%
12/15	2,808	2,817	2,807	2,810	-0.07%	1,200	446億2280万	+0.21%
12/12	2,809	2,821	2,809	2,812	-0.81%	600	446億5456万	+0.36%
12/11	2,849	2,849	2,805	2,835	+0.14%	1,400	450億1980万	+1.25%
12/10	2,849	2,849	2,815	2,831	-0.56%	600	449億5628万	+1.25%
12/09	2,820	2,847	2,800	2,847	+0.96%	4,300	452億1036万	+1.93%
12/08	2,819	2,820	2,793	2,820	+0.04%	4,300	447億8160万	+1.15%
12/05	2,820	2,820	2,795	2,819	-0.04%	3,400	447億6572万	+1.29%
12/04	2,841	2,841	2,800	2,820	+1.04%	3,700	447億8160万	+1.48%
12/03	2,840	2,840	2,780	2,791	-1.45%	3,800	443億2108万	+0.58%
12/02	2,807	2,832	2,807	2,832	+0.89%	1,500	449億7216万	+2.13%
12/01	2,856	2,856	2,806	2,807	-2.97%	2,900	445億7516万	+1.37%
11/28	2,910	2,917	2,893	2,893	-1.43%	3,700	459億4084万	+4.63%
11/27	2,882	2,967	2,882	2,935	+1.87%	4,300	466億780万	+6.46%
11/26	2,888	2,889	2,838	2,881	-0.28%	2,300	457億5028万	+4.92%
11/25	2,781	2,889	2,781	2,889	+3.96%	9,500	458億7732万	+5.51%
11/21	2,742	2,779	2,731	2,779	+1.35%	2,400	441億3052万	+1.87%
11/20	2,774	2,775	2,730	2,742	-0.44%	4,700	435億4296万	+0.73%
11/19	2,755	2,755	2,734	2,754	+0.33%	1,300	437億3352万	+1.36%
11/18	2,759	2,759	2,740	2,745	-0.51%	3,800	435億9060万	+1.18%
11/17	2,764	2,764	2,727	2,759	+0.25%	3,700	438億1292万	+1.81%
11/14	2,741	2,754	2,729	2,752	+0.84%	4,200	437億176万	+1.66%
11/13	10:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び自己株式の取得終了に関するお知らせ
11/13	2,732	2,754	2,729	2,729	-0.11%	18,800	433億3652万	+0.89%
11/12	16:45 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ
11/12	16:45 剰余金の配当(中間配当)に関するお知らせ
11/12	16:45 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/12	2,731	2,760	2,726	2,732	+0.04%	5,500	433億8416万	+1.04%
11/11	2,787	2,787	2,720	2,731	-1.16%	4,500	433億6828万	+1.04%
11/10	2,769	2,787	2,740	2,763	+0.11%	5,700	438億7644万	+2.26%
11/07	2,751	2,768	2,734	2,760	+0.33%	1,700	438億2880万	+2.22%
11/06	2,750	2,770	2,746	2,751	+0.22%	4,800	436億8588万	+1.96%
11/05	2,752	2,754	2,710	2,745	-0.22%	7,200	435億9060万	+1.7%
11/04	2,741	2,767	2,720	2,751	+1.55%	7,800	436億8588万	+1.93%
10/31	2,712	2,747	2,695	2,709	+0.15%	2,400	430億1892万	+0.37%
10/30	2,727	2,727	2,691	2,705	-0.41%	2,900	429億5540万	+0.19%
10/29	2,713	2,716	2,675	2,716	+0.11%	3,300	431億3008万	+0.56%
10/28	2,755	2,755	2,704	2,713	-1.17%	3,600	430億8244万	+0.41%
10/27	2,754	2,760	2,736	2,745	+0.48%	4,500	435億9060万	+1.55%
10/24	2,707	2,737	2,700	2,732	+0.92%	6,700	433億8416万	+1.07%
10/23	2,705	2,709	2,671	2,707	+0.48%	3,500	429億8716万	+0.15%
10/22	2,667	2,715	2,667	2,694	+1.01%	6,500	427億8072万	-0.41%
10/21	2,670	2,674	2,640	2,667	-0.11%	2,100	423億5196万	-1.44%
10/20	2,678	2,678	2,656	2,670	+1.25%	2,300	423億9960万	-1.4%
10/17	2,644	2,659	2,631	2,637	+0.19%	2,700	418億7556万	-2.69%
10/16	2,668	2,668	2,601	2,632	+0.15%	5,200	417億9616万	-2.99%
10/15	2,665	2,665	2,614	2,628	-0.53%	6,300	417億3264万	-3.28%
10/14	2,676	2,676	2,623	2,642	-1.31%	6,600	419億5496万	-2.94%
10/10	2,697	2,698	2,666	2,677	-0.04%	1,100	425億1076万	-1.87%
10/09	2,690	2,700	2,660	2,678	-1.25%	8,300	425億2664万	-2.05%
10/08	2,700	2,718	2,695	2,712	+0.67%	1,600	430億6656万	-0.99%
10/07	2,731	2,750	2,694	2,694	-0.81%	3,700	427億8072万	-1.68%

7749 メディキット

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート