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
10/02	8,890	9,070	8,560	8,600	-4.87%	252,700	-	+2.97%
10/01	8,230	9,040	8,150	9,040	+8.78%	404,400	-	+8.04%
09/30	8,000	8,380	7,970	8,310	+3.36%	206,000	-	-0.43%
09/29	8,150	8,220	7,980	8,040	-0.5%	170,900	-	-3.84%
09/28	8,380	8,400	8,060	8,080	-3.81%	209,500	-	-3.64%
09/25	8,250	8,520	8,150	8,400	+2.82%	199,400	-	+0.26%
09/24	8,020	8,190	7,910	8,170	+1.74%	122,900	-	-2.24%
09/18	7,870	8,090	7,770	8,030	+2.16%	152,800	-	-3.94%
09/17	7,550	7,920	7,550	7,860	+5.08%	154,500	-	-6.01%
09/16	7,920	7,920	7,400	7,480	-6.03%	234,800	-	-10.65%
09/15	7,870	8,040	7,800	7,960	+1.79%	137,700	-	-5.24%
09/14	7,620	7,860	7,570	7,820	+2.22%	94,900	-	-6.9%
09/11	7,850	7,860	7,600	7,650	-3.77%	167,500	-	-9.08%
09/10	8,230	8,300	7,880	7,950	-3.87%	173,300	-	-5.55%
09/09	8,230	8,390	8,150	8,270	+0.49%	117,000	-	-1.54%
09/08	8,130	8,490	8,120	8,230	+0.73%	158,000	-	-1.6%
09/07	8,100	8,300	7,960	8,170	-2.74%	280,800	-	-2.12%
09/04	8,300	8,470	8,130	8,400	+1.69%	151,600	-	+0.9%
09/03	8,500	8,540	8,160	8,260	-2.82%	206,200	-	-0.19%
09/02	9,000	9,050	8,470	8,500	-6.39%	257,800	-	+3.18%
09/01	9,100	9,250	8,980	9,080	-1.52%	101,500	-	+10.75%
08/31	9,200	9,350	9,180	9,220	-0.32%	120,200	-	+13.27%
08/28	8,910	9,360	8,870	9,250	+3.47%	169,500	-	+14.51%
08/27	9,200	9,290	8,900	8,940	-1.65%	175,600	-	+11.47%
08/26	9,400	9,400	8,950	9,090	+1.22%	182,200	-	+14.07%
08/25	8,570	9,020	8,510	8,980	+5.52%	203,200	-	+13.36%
08/24	8,700	8,700	8,370	8,510	-1.96%	113,600	-	+8.26%
08/21	8,590	8,770	8,530	8,680	+0.46%	148,100	-	+10.63%
08/20	8,000	8,640	8,000	8,640	+9.37%	284,100	-	+10.67%
08/19	7,820	7,980	7,700	7,900	+0.25%	108,900	-	+1.87%
08/18	8,170	8,280	7,880	7,880	-4.25%	148,800	-	+1.94%
08/17	8,270	8,400	8,040	8,230	+1.23%	110,300	-	+6.66%
08/14	8,130	8,240	8,070	8,130	+0.49%	108,500	-	+5.78%
08/13	8,200	8,370	8,020	8,090	-1.1%	133,000	-	+5.27%
08/12	8,100	8,220	8,050	8,180	+2.76%	127,100	-	+6.41%
08/10	8,050	8,180	7,910	7,960	-2.57%	100,900	-	+3.56%
08/07	7,660	8,190	7,520	8,170	+5.97%	187,600	-	+6.23%
08/06	7,500	7,970	7,450	7,710	+2.66%	273,500	-	+0.4%
08/05	7,850	7,940	7,120	7,510	+1.49%	407,200	-	-2.1%
08/04	15:30 2027年9月期株主優待制度の実施に関するお知らせ
08/04	15:30 2026年9月期株主優待制度の詳細決定に関するお知らせ
08/04	15:30 通期業績予想及び配当予想の修正(上方修正)に関するお知らせ
08/04	15:30 2026年9月期第3四半期決算短信〔日本基準〕(連結)
08/04	7,850	7,850	7,400	7,400	-5.13%	194,600	-	-3.51%
08/03	7,610	7,840	7,350	7,800	+2.5%	105,800	-	+1.69%
07/31	7,290	7,710	7,170	7,610	+5.99%	133,800	-	-0.51%
07/30	7,300	7,380	7,140	7,180	-1.64%	105,700	-	-6.06%
07/29	7,630	7,660	7,110	7,300	-3.05%	158,500	-	-4.6%
07/28	7,590	7,690	7,510	7,530	-1.05%	62,600	-	-1.62%
07/27	7,680	7,720	7,480	7,610	-0.78%	89,900	-	-0.65%
07/24	7,690	7,800	7,600	7,670	-1.67%	71,500	-	+0.1%
07/23	7,670	7,880	7,560	7,800	+1.69%	90,300	-	+1.81%
07/22	7,990	7,990	7,670	7,670	-3.03%	74,400	-	+0.38%
07/21	7,590	8,030	7,420	7,910	+6.03%	122,700	-	+3.74%
07/17	7,980	7,980	7,310	7,460	-8.24%	183,900	-	-1.74%
07/16	7,710	8,210	7,710	8,130	+5.58%	183,700	-	+7.31%
07/15	7,400	7,730	7,230	7,700	+4.9%	126,000	-	+2.16%
07/14	7,230	7,440	7,230	7,340	+0.96%	82,000	-	-2.26%
07/13	7,480	7,720	7,230	7,270	-3.71%	136,700	-	-3.01%
07/10	7,550	7,680	7,320	7,550	+1.07%	128,000	-	+1%
07/09	8,000	8,080	7,460	7,470	-7.78%	183,900	-	+0.34%
07/08	8,000	8,110	7,860	8,100	-0.61%	79,600	-	+9.25%
07/07	8,100	8,270	8,060	8,150	+0.12%	59,500	-	+10.46%
07/06	8,140	8,200	8,030	8,140	+0.49%	68,300	-	+11.07%
07/03	8,230	8,380	7,960	8,100	+3.05%	218,100	-	+10.94%
07/02	7,530	8,000	7,530	7,860	+4.52%	135,400	-	+8.01%
07/01	7,410	7,580	7,340	7,520	+0.8%	92,900	-	+3.58%
06/30	7,540	7,550	7,370	7,460	+0.4%	104,500	-	+3.05%
06/29	7,300	7,480	7,200	7,430	+2.34%	75,800	-	+2.92%
06/26	7,420	7,490	7,190	7,260	-2.81%	103,500	-	+1.14%
06/25	7,540	7,610	7,410	7,470	+1.08%	64,600	-	+4.68%
06/24	7,480	7,480	7,270	7,390	+0.41%	56,600	-	+4.17%
06/23	7,700	7,700	7,320	7,360	-4.17%	105,700	-	+4.34%
06/22	7,650	7,740	7,540	7,680	+0.39%	70,600	-	+9.34%
06/19	7,680	7,780	7,560	7,650	0%	100,700	-	+9.77%
06/18	7,400	7,790	7,370	7,650	+4.65%	149,800	-	+10.37%
06/17	7,260	7,410	7,150	7,310	+0.69%	101,100	-	+5.76%
06/16	7,110	7,260	7,030	7,260	+2.25%	70,700	-	+5.39%
06/15	7,020	7,110	6,940	7,100	+0.57%	81,300	-	+3.45%
06/12	7,250	7,350	6,970	7,060	-1.12%	76,100	-	+3.22%
06/11	6,870	7,200	6,800	7,140	+1.71%	123,300	-	+4.86%
06/10	7,070	7,140	6,930	7,020	+0.14%	81,800	-	+3.59%
06/09	6,770	7,070	6,710	7,010	+4.16%	120,300	-	+4.01%
06/08	6,760	6,860	6,680	6,730	-1.03%	94,500	-	+0.58%
06/05	6,850	7,020	6,750	6,800	+1.49%	98,400	-	+2.1%
06/04	7,080	7,170	6,650	6,700	-6.94%	179,500	-	+1.12%
06/03	7,110	7,260	7,000	7,200	+3.9%	148,300	-	+8.94%
06/02	7,500	7,500	6,880	6,930	-6.85%	138,500	-	+5.38%
06/01	7,500	7,580	7,320	7,440	-0.8%	110,800	-	+13.36%
05/29	7,430	7,600	7,310	7,500	+0.81%	187,100	-	+14.89%
05/28	7,000	7,490	7,000	7,440	+6.44%	210,800	-	+14.6%
05/27	7,050	7,310	6,970	6,990	+0.43%	159,600	-	+8.24%
05/26	6,750	7,120	6,660	6,960	+8.92%	255,800	-	+8.11%
05/25	6,320	6,390	6,260	6,390	+2.73%	93,500	-	-0.39%
05/22	6,390	6,420	6,150	6,220	-2.96%	116,000	-	-2.99%
05/21	6,560	6,560	6,300	6,410	+0.16%	78,400	-	+0.06%
05/20	6,630	6,790	6,340	6,400	-3.32%	143,600	-	+0.11%
05/19	6,390	6,650	6,210	6,620	+5.25%	172,400	-	+3.76%
05/18	6,710	6,720	6,240	6,290	-6.26%	156,700	-	-1.21%
05/15	7,050	7,200	6,620	6,710	-6.55%	202,300	-	+5.5%
05/14	6,780	7,310	6,760	7,180	+6.85%	335,000	-	+13.32%
05/13	6,600	6,930	6,540	6,720	+1.66%	335,500	-	+6.6%
05/12	11:30 通期業績予想及び配当予想の修正(上方修正)に関するお知らせ
05/12	11:30 2026年9月期第2四半期(中間期)決算短信〔日本基準〕(連結)
05/12	11:30 統合報告書発行に関するお知らせ
05/12	6,490	6,820	6,080	6,610	+1.38%	641,700	-	+5.05%
05/11	6,390	6,530	6,280	6,520	+3.66%	261,500	-	+3.77%

MTG（7806）のIR情報・決算資料

2026/05/11～2026/10/02

IR情報＆株価推移

開示資料

決算

株式

チャート