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
10/06	3,555	3,625	3,555	3,605	+0.98%	10,800	-	-1.04%
10/05	3,565	3,590	3,535	3,570	+0.14%	14,000	-	-2.08%
10/02	3,625	3,625	3,565	3,565	-1.66%	17,300	-	-2.38%
10/01	3,600	3,650	3,545	3,625	+0.69%	17,600	-	-0.85%
09/30	3,570	3,640	3,570	3,600	+0.98%	20,700	-	-1.61%
09/29	3,675	3,710	3,555	3,565	-2.99%	23,700	-	-2.68%
09/28	3,700	3,720	3,655	3,675	-0.68%	19,700	-	+0.25%
09/25	3,675	3,700	3,650	3,700	+1.09%	14,700	-	+1.07%
09/24	3,655	3,700	3,640	3,660	-0.41%	16,800	-	+0.03%
09/18	3,660	3,690	3,530	3,675	+0.82%	48,800	-	+0.49%
09/17	3,655	3,685	3,630	3,645	-1.62%	25,700	-	-0.25%
09/16	（IR情報）10:00 人事異動のお知らせ
09/16	3,670	3,735	3,660	3,705	+0.95%	23,100	-	+1.51%
09/15	3,750	3,750	3,655	3,670	-1.48%	30,900	-	+0.77%
09/14	3,595	3,725	3,590	3,725	+1.78%	29,500	-	+2.39%
09/11	3,655	3,700	3,535	3,660	+0.27%	70,100	-	+0.6%
09/10	3,590	3,680	3,585	3,650	+1.25%	12,300	-	+0.55%
09/09	3,605	3,630	3,595	3,605	+0.28%	14,100	-	-0.44%
09/08	3,600	3,650	3,590	3,595	-0.69%	23,400	-	-0.44%
09/07	3,600	3,635	3,595	3,620	+0.14%	17,700	-	+0.47%
09/04	3,605	3,635	3,575	3,615	+0.28%	19,600	-	+0.58%
09/03	3,590	3,640	3,590	3,605	-0.14%	18,700	-	+0.53%
09/02	3,710	3,715	3,600	3,610	-2.7%	26,000	-	+0.89%
09/01	3,715	3,740	3,695	3,710	-0.13%	19,600	-	+3.98%
08/31	3,700	3,730	3,680	3,715	+0.41%	18,300	-	+4.47%
08/28	3,695	3,730	3,675	3,700	+0.27%	27,600	-	+4.31%
08/27	3,675	3,735	3,675	3,690	-0.4%	16,800	-	+4.27%
08/26	3,655	3,735	3,655	3,705	+0.95%	20,800	-	+5.23%
08/25	3,695	3,745	3,665	3,670	-0.94%	26,800	-	+4.8%
08/24	3,695	3,750	3,695	3,705	+0.14%	15,700	-	+6.34%
08/21	3,595	3,720	3,595	3,700	+1.93%	22,300	-	+6.75%
08/20	3,575	3,655	3,575	3,630	+1.68%	17,000	-	+5.22%
08/19	3,600	3,615	3,570	3,570	-2.19%	25,000	-	+3.96%
08/19	（空売り報告）モルガン・スタンレーMUFG証券 152,514株（0.59%）-0.02%
08/18	3,565	3,670	3,565	3,650	+1.39%	20,800	-	+6.73%
08/17	3,535	3,655	3,535	3,600	0%	20,600	-	+5.79%
08/14	3,535	3,645	3,530	3,600	+1.41%	29,600	-	+6.29%
08/13	3,490	3,580	3,490	3,550	+1.28%	22,500	-	+5.31%
08/12	3,550	3,570	3,475	3,505	-1.96%	34,600	-	+4.38%
08/10	3,670	3,770	3,570	3,575	-3.51%	59,600	-	+6.88%
08/07	3,455	3,830	3,455	3,705	+6.77%	150,800	-	+11.33%
08/06	3,445	3,490	3,420	3,470	+1.02%	17,200	-	+5.02%
08/05	3,360	3,455	3,330	3,435	+2.38%	21,500	-	+4.44%
08/05	（空売り報告）モルガン・スタンレーMUFG証券 158,014株（0.61%）+0.02%
08/04	3,390	3,390	3,320	3,355	-0.74%	25,200	-	+2.44%
08/03	3,400	3,410	3,335	3,380	-0.59%	26,000	-	+3.55%
08/03	（空売り報告）モルガン・スタンレーMUFG証券 152,750株（0.59%）-0.01%
07/31	3,440	3,440	3,395	3,400	-0.15%	20,900	-	+4.58%
07/30	3,370	3,455	3,370	3,405	-0.44%	23,500	-	+5.22%
07/30	（空売り報告）モルガン・スタンレーMUFG証券 154,050株（0.6%）+0.01%
07/29	3,395	3,450	3,350	3,420	+1.79%	36,100	-	+6.21%
07/29	（空売り報告）モルガン・スタンレーMUFG証券 152,950株（0.59%）-0.01%
07/28	3,375	3,415	3,325	3,360	-1.61%	37,700	-	+4.9%
07/27	3,450	3,450	3,380	3,415	-1.59%	36,000	-	+7.05%
07/24	3,485	3,500	3,320	3,470	-1%	83,100	-	+9.33%
07/24	（空売り報告）モルガン・スタンレーMUFG証券 154,350株（0.6%）+0.01%
07/23	（IR情報）15:00 「中期経営計画2027」の策定に関するお知らせ
07/23	（IR情報）15:00 連結業績予想と実績の差異及び連結業績予想修正並びに配当予想の修正(増配)に関するお知らせ
07/23	（IR情報）15:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/23	3,255	3,550	3,115	3,505	+8.01%	179,800	-	+10.99%
07/22	3,265	3,270	3,225	3,245	+0.31%	15,900	-	+3.34%
07/21	3,280	3,280	3,230	3,235	+0.78%	20,500	-	+3.29%
07/17	3,250	3,265	3,170	3,210	-1.83%	18,700	-	+2.69%
07/16	3,300	3,310	3,260	3,270	-0.61%	14,900	-	+4.81%
07/15	3,250	3,305	3,250	3,290	+1.54%	22,000	-	+5.79%
07/14	3,220	3,260	3,215	3,240	+0.62%	13,300	-	+4.62%
07/13	3,240	3,270	3,220	3,220	+0.16%	15,800	-	+4.27%
07/10	3,235	3,240	3,180	3,215	+0.16%	19,700	-	+4.38%
07/09	3,175	3,225	3,175	3,210	+0.47%	8,300	-	+4.32%
07/08	3,225	3,225	3,160	3,195	-0.62%	16,900	-	+4.07%
07/08	（空売り報告）モルガン・スタンレーMUFG証券 153,050株（0.59%）-0.01%
07/07	3,180	3,230	3,170	3,215	+1.1%	26,900	-	+4.96%
07/06	3,140	3,190	3,140	3,180	+1.11%	17,800	-	+4.09%
07/03	3,135	3,170	3,130	3,145	+0.64%	29,600	-	+3.08%
07/03	（空売り報告）モルガン・スタンレーMUFG証券 154,850株（0.6%）+0.01%
07/02	3,120	3,150	3,105	3,125	+1.3%	16,200	-	+2.46%
07/01	3,085	3,115	3,075	3,085	0%	15,400	-	+1.11%
07/01	（空売り報告）モルガン・スタンレーMUFG証券 153,250株（0.59%）-0.01%
06/30	3,085	3,090	3,050	3,085	-0.16%	13,900	-	+1.05%
06/29	3,040	3,090	3,035	3,090	+1.64%	27,700	-	+1.21%
06/26	3,010	3,085	3,010	3,040	+0.5%	15,000	-	-0.39%
06/25	3,015	3,045	3,005	3,025	+0.5%	17,600	-	-0.85%
06/24	3,000	3,045	3,000	3,010	+0.33%	13,200	-	-1.38%
06/23	3,015	3,060	3,000	3,000	-1.32%	22,300	-	-1.61%
06/22	3,015	3,070	3,015	3,040	+1%	20,500	-	-0.33%
06/22	（空売り報告）モルガン・スタンレーMUFG証券 153,865株（0.6%）+0.07%
06/19	3,055	3,070	3,010	3,010	-1.47%	32,300	-	-1.21%
06/18	3,090	3,090	3,055	3,055	-0.33%	14,900	-	+0.2%
06/17	3,015	3,105	3,015	3,065	+0.66%	19,800	-	+0.56%
06/16	3,095	3,095	3,010	3,045	-1.62%	20,500	-	0%
06/15	3,060	3,120	3,060	3,095	+1.48%	20,100	-	+1.54%
06/12	3,035	3,060	3,025	3,050	+1.33%	29,800	-	+0.03%
06/11	2,972	3,010	2,972	3,010	+0.94%	27,600	-	-1.31%
06/11	（空売り報告）モルガン・スタンレーMUFG証券 135,928株（0.53%）再IN
06/10	3,000	3,020	2,950	2,982	-0.6%	80,900	-	-2.33%
06/09	3,085	3,115	2,988	3,000	-1.32%	30,800	-	-1.74%
06/08	3,060	3,130	3,020	3,040	-2.88%	34,500	-	-0.43%
06/05	3,035	3,140	3,035	3,130	+3.13%	38,500	-	+2.62%
06/04	3,030	3,040	2,968	3,035	+0.5%	28,500	-	-0.26%
06/04	（空売り報告）モルガン・スタンレーMUFG証券 125,365株（0.48%）-0.04%義務消失
06/03	3,015	3,055	2,988	3,020	+0.17%	32,000	-	-0.63%
06/02	（IR情報）10:00 人事異動のお知らせ
06/02	3,070	3,080	3,015	3,015	-1.79%	32,100	-	-0.56%
06/01	3,125	3,125	3,045	3,070	-1.76%	38,800	-	+1.05%
05/29	3,135	3,135	3,050	3,125	-0.64%	238,900	-	+2.73%
05/29	（空売り報告）モルガン・スタンレーMUFG証券 133,765株（0.52%）-0.46%
05/28	3,135	3,175	3,080	3,145	+0.32%	68,200	-	+3.35%
05/27	3,145	3,155	3,080	3,135	+1.13%	35,700	-	+2.99%
05/26	3,035	3,100	3,035	3,100	+1.14%	24,400	-	+1.77%
05/25	3,020	3,075	3,005	3,065	+1.49%	32,100	-	+0.52%
05/22	3,015	3,020	2,987	3,020	-0.33%	18,100	-	-1.11%
05/21	2,993	3,035	2,991	3,030	+2.71%	14,800	-	-1.01%
05/20	2,991	2,991	2,920	2,950	-2.16%	49,000	-	-3.88%
05/19	2,980	3,040	2,980	3,015	+1.72%	30,700	-	-2.17%
05/18	3,080	3,080	2,947	2,964	-3.45%	38,200	-	-4.14%
05/15	3,015	3,075	3,015	3,070	+1.82%	21,800	-	-1.1%
05/14	3,005	3,035	2,992	3,015	+0.33%	19,900	-	-3.05%
05/13	3,100	3,115	2,995	3,005	-3.69%	47,600	-	-3.66%
05/11	（IR情報）15:00 (訂正・数値データ訂正)「2026年3月期決算短信〔日本基準〕(連結)」の一部訂正について

未来工業（7931）のイベントチャート

2026/05/13～2026/10/06

イベント情報＆株価推移

開示資料

決算

株式

チャート