| 2026 |
| 07/30 | （IR情報）15:30 株式会社フィスコによる企業調査レポート公開のお知らせ |
| 07/30 | 993 | 995 | 968 | 992 | -0.1% | 14,300 | 137億5746万 | +1.02% |
| 07/29 | 979 | 993 | 962 | 993 | +1.53% | 12,900 | 137億7132万 | +1.43% |
| 07/28 | 994 | 994 | 965 | 978 | -1.61% | 19,200 | 135億6330万 | +0.2% |
| 07/27 | 980 | 995 | 978 | 994 | +1.43% | 9,200 | 137億8519万 | +2.05% |
| 07/24 | 981 | 987 | 974 | 980 | -2.1% | 20,200 | 135億9103万 | +0.93% |
| 07/23 | 998 | 1,005 | 990 | 1,001 | +0.4% | 7,300 | 138億8227万 | +3.2% |
| 07/22 | （IR情報）15:30 イベントス主催 個人投資家向けIRセミナー登壇のお知らせ |
| 07/22 | 990 | 999 | 989 | 997 | -0.3% | 11,800 | 138億2680万 | +3% |
| 07/21 | （IR情報）15:30 当社子会社の取締役に対する譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 07/21 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 07/21 | 991 | 1,000 | 991 | 1,000 | +1.11% | 4,600 | 138億6840万 | +3.63% |
| 07/17 | 1,001 | 1,003 | 974 | 989 | -1.2% | 10,800 | 137億1585万 | +2.7% |
| 07/16 | 1,006 | 1,010 | 1,001 | 1,001 | +0.2% | 5,200 | 138億8227万 | +4.27% |
| 07/15 | 1,005 | 1,005 | 998 | 999 | -0.6% | 7,900 | 138億5453万 | +4.39% |
| 07/14 | 988 | 1,005 | 988 | 1,005 | +1.72% | 11,400 | 139億3775万 | +5.24% |
| 07/13 | 995 | 997 | 982 | 988 | -0.3% | 4,100 | 137億198万 | +3.89% |
| 07/10 | 981 | 991 | 980 | 991 | +1.02% | 5,100 | 137億4359万 | +4.32% |
| 07/09 | 981 | 985 | 979 | 981 | 0% | 3,900 | 136億490万 | +3.37% |
| 07/08 | 984 | 996 | 981 | 981 | -0.61% | 7,600 | 136億490万 | +3.48% |
| 07/07 | 987 | 991 | 981 | 987 | 0% | 4,900 | 136億8811万 | +4.11% |
| 07/06 | 983 | 996 | 976 | 987 | +0.61% | 9,900 | 136億8811万 | +4.11% |
| 07/03 | 1,014 | 1,014 | 973 | 981 | +1.24% | 34,000 | 136億490万 | +3.48% |
| 07/02 | 968 | 985 | 967 | 969 | +1.04% | 11,500 | 134億3848万 | +2.11% |
| 07/01 | （IR情報）15:30 株式会社ミスミグループ本社、株式会社テクノアとの業務提携による生産管理システム「rBOM」連携開始のお知らせ |
| 07/01 | 964 | 966 | 956 | 959 | -0.42% | 4,300 | 132億9980万 | +0.84% |
| 06/30 | 961 | 963 | 952 | 963 | +1.48% | 6,500 | 133億5527万 | +1.05% |
| 06/29 | 940 | 954 | 940 | 949 | +1.28% | 2,600 | 131億6111万 | -0.52% |
| 06/26 | 948 | 948 | 934 | 937 | -0.32% | 7,600 | 129億9469万 | -1.99% |
| 06/25 | （IR情報）15:30 当社子会社の取締役に対する譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 06/25 | 961 | 961 | 938 | 940 | +0.97% | 14,400 | 130億3630万 | -1.78% |
| 06/24 | 918 | 932 | 918 | 931 | +1.42% | 5,800 | 129億1148万 | -2.82% |
| 06/23 | 925 | 934 | 918 | 918 | -0.86% | 13,200 | 127億3119万 | -4.28% |
| 06/22 | 936 | 944 | 925 | 926 | -0.11% | 3,700 | 128億4214万 | -3.64% |
| 06/19 | 944 | 944 | 927 | 927 | -1.7% | 4,100 | 128億5601万 | -3.44% |
| 06/18 | 950 | 957 | 941 | 943 | -0.74% | 8,200 | 130億7790万 | -1.57% |
| 06/17 | 919 | 952 | 919 | 950 | +2.81% | 18,600 | 131億7498万 | -0.63% |
| 06/16 | 940 | 940 | 924 | 924 | -1.6% | 15,300 | 128億1440万 | -3.14% |
| 06/15 | 940 | 943 | 932 | 939 | +0.97% | 13,100 | 130億2243万 | -1.47% |
| 06/12 | 936 | 940 | 928 | 930 | +0.22% | 14,500 | 128億9761万 | -2.31% |
| 06/11 | 934 | 938 | 922 | 928 | -0.22% | 11,800 | 128億6988万 | -2.42% |
| 06/10 | 921 | 931 | 918 | 930 | +0.43% | 11,900 | 128億9761万 | -2.31% |
| 06/09 | 944 | 944 | 919 | 926 | -1.91% | 32,200 | 128億4214万 | -2.83% |
| 06/08 | 952 | 953 | 936 | 944 | -2.38% | 12,200 | 130億9177万 | -1.05% |
| 06/05 | 946 | 978 | 946 | 967 | +1.47% | 20,600 | 134億1075万 | +1.15% |
| 06/04 | 984 | 984 | 950 | 953 | -3.15% | 15,100 | 132億1659万 | -0.42% |
| 06/03 | 985 | 991 | 969 | 984 | -0.61% | 13,900 | 136億4651万 | +2.71% |
| 06/02 | 992 | 992 | 967 | 990 | -0.3% | 22,500 | 137億2972万 | +3.23% |
| 06/01 | 1,020 | 1,020 | 988 | 993 | -2.17% | 16,100 | 137億7132万 | +3.33% |
| 05/29 | 1,002 | 1,022 | 1,002 | 1,015 | +1.3% | 15,400 | 140億7643万 | +5.4% |
| 05/28 | 1,009 | 1,020 | 992 | 1,002 | -0.69% | 20,000 | 138億9614万 | +3.94% |
| 05/27 | 997 | 1,019 | 990 | 1,009 | +2.13% | 28,000 | 139億9322万 | +4.45% |
| 05/26 | 994 | 994 | 970 | 988 | -0.7% | 24,300 | 137億198万 | +1.96% |
| 05/25 | 990 | 995 | 978 | 995 | +2.58% | 32,100 | 137億9906万 | +2.26% |
| 05/22 | 970 | 984 | 960 | 970 | -0.41% | 39,100 | 134億5235万 | -0.72% |
| 05/21 | 967 | 980 | 967 | 974 | +1.46% | 12,400 | 135億782万 | -0.71% |
| 05/20 | 965 | 965 | 948 | 960 | -0.62% | 15,400 | 133億1367万 | -2.54% |
| 05/19 | 907 | 966 | 907 | 966 | +6.74% | 60,100 | 133億9688万 | -2.42% |
| 05/18 | 921 | 921 | 885 | 905 | +3.31% | 64,700 | 125億5090万 | -9.05% |
| 05/15 | （IR情報）15:30 2026年3月期決算説明資料 |
| 05/15 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/15 | 876 | 895 | 871 | 876 | -0.68% | 38,200 | 121億4872万 | -12.57% |
| 05/14 | 896 | 900 | 878 | 882 | -3.18% | 36,900 | 122億3193万 | -12.67% |
| 05/13 | 872 | 913 | 872 | 911 | +3.76% | 66,200 | 126億3411万 | -10.42% |
| 05/12 | 903 | 915 | 877 | 878 | -4.88% | 139,500 | 121億7646万 | -14.09% |
| 05/11 | 903 | 936 | 902 | 923 | +0.54% | 80,400 | 128億54万 | -10.39% |
| 05/08 | 911 | 931 | 900 | 918 | -2.44% | 140,600 | 127億3119万 | -11.3% |
| 05/07 | 958 | 958 | 938 | 941 | -0.21% | 27,600 | 130億5017万 | -9.61% |
| 05/01 | 967 | 968 | 935 | 943 | -2.48% | 47,100 | 130億7790万 | -9.93% |
| 04/30 | 988 | 989 | 967 | 967 | -1.63% | 30,400 | 134億1075万 | -7.99% |
| 04/28 | 990 | 990 | 980 | 983 | -0.41% | 16,900 | 136億3264万 | -6.91% |
| 04/27 | 975 | 991 | 975 | 987 | +0.1% | 28,700 | 136億8811万 | -6.8% |
| 04/24 | （IR情報）15:30 通期連結業績予想の修正に関するお知らせ |
| 04/24 | （IR情報）15:30 従業員持株会を通じた当社従業員への譲渡制限付株式付与制度に基づく自己株式の処分に関するお知らせ |
| 04/24 | 1,006 | 1,006 | 962 | 986 | -2.67% | 76,900 | 136億7425万 | -6.98% |
| 04/23 | 1,044 | 1,044 | 992 | 1,013 | -2.31% | 23,400 | 140億4869万 | -4.79% |
| 04/22 | 1,053 | 1,053 | 1,037 | 1,037 | -0.29% | 12,400 | 143億8153万 | -2.72% |
| 04/21 | 1,050 | 1,055 | 1,037 | 1,040 | -0.1% | 5,800 | 144億2314万 | -2.53% |
| 04/20 | 1,061 | 1,072 | 1,031 | 1,041 | -1.89% | 45,400 | 144億3701万 | -2.53% |
| 04/17 | 1,077 | 1,087 | 1,061 | 1,061 | -1.58% | 10,500 | 147億1438万 | -0.75% |
| 04/16 | 1,085 | 1,085 | 1,067 | 1,078 | -0.65% | 4,300 | 149億5014万 | +0.84% |
| 04/15 | 1,094 | 1,094 | 1,080 | 1,085 | -0.73% | 4,700 | 150億4722万 | +1.5% |
| 04/14 | 1,094 | 1,094 | 1,084 | 1,093 | +0.83% | 2,900 | 151億5816万 | +2.25% |
| 04/13 | 1,067 | 1,086 | 1,067 | 1,084 | +1.21% | 9,300 | 150億3335万 | +1.59% |
| 04/10 | 1,081 | 1,081 | 1,071 | 1,071 | -1.29% | 2,900 | 148億5306万 | +0.37% |
| 04/09 | 1,077 | 1,085 | 1,072 | 1,085 | +0.28% | 8,100 | 150億4722万 | +1.69% |
| 04/08 | 1,080 | 1,082 | 1,071 | 1,082 | +0.19% | 2,200 | 150億561万 | +1.6% |
| 04/07 | 1,077 | 1,087 | 1,072 | 1,080 | -0.37% | 4,900 | 149億7788万 | +1.5% |
| 04/06 | 1,050 | 1,089 | 1,050 | 1,084 | +2.75% | 24,100 | 150億3335万 | +1.88% |
| 04/03 | 1,055 | 1,081 | 1,055 | 1,055 | +0.76% | 8,300 | 146億3117万 | -0.85% |
| 04/02 | 1,059 | 1,066 | 1,027 | 1,047 | -1.04% | 8,400 | 145億2022万 | -1.69% |
| 04/01 | 1,070 | 1,079 | 1,021 | 1,058 | -0.66% | 17,200 | 146億7277万 | -0.75% |
| 03/31 | 1,045 | 1,079 | 1,034 | 1,065 | +0.66% | 8,100 | 147億6985万 | -0.09% |
| 03/30 | 1,055 | 1,081 | 1,054 | 1,058 | -2.13% | 15,200 | 146億7277万 | -0.66% |
| 03/27 | 1,081 | 1,081 | 1,065 | 1,081 | +1.41% | 9,200 | 149億9174万 | +1.5% |
| 03/26 | 1,081 | 1,082 | 1,059 | 1,066 | -1.39% | 9,700 | 147億8372万 | +0.28% |
| 03/25 | 1,103 | 1,103 | 1,074 | 1,081 | +2.56% | 9,200 | 149億9174万 | +1.79% |
| 03/24 | 1,038 | 1,062 | 1,036 | 1,054 | +3.54% | 11,800 | 146億1730万 | -0.66% |
| 03/23 | 1,081 | 1,081 | 1,013 | 1,018 | -5.21% | 27,500 | 141億1803万 | -4.05% |
| 03/19 | 1,081 | 1,091 | 1,074 | 1,074 | -0.28% | 21,700 | 148億9467万 | +1.03% |
| 03/18 | 1,072 | 1,081 | 1,070 | 1,077 | +0.84% | 3,600 | 149億3627万 | +1.13% |
| 03/17 | 1,063 | 1,068 | 1,058 | 1,068 | +0.38% | 3,100 | 148億1145万 | +0.19% |
| 03/16 | 1,054 | 1,072 | 1,054 | 1,064 | +1.33% | 6,300 | 147億5598万 | -0.28% |
| 03/13 | 1,060 | 1,080 | 1,050 | 1,050 | -0.94% | 10,300 | 145億6182万 | -1.78% |
| 03/12 | 1,078 | 1,078 | 1,060 | 1,060 | -1.58% | 4,200 | 147億51万 | -1.03% |
| 03/11 | 1,082 | 1,085 | 1,077 | 1,077 | -0.46% | 3,400 | 149億3627万 | +0.37% |
| 03/10 | （IR情報）15:30 (訂正)役員の異動に関するお知らせ |
| 03/10 | 1,083 | 1,088 | 1,070 | 1,082 | +1.69% | 5,400 | 150億561万 | +0.84% |
| 03/09 | （IR情報）15:30 役員の異動に関するお知らせ |
| 03/09 | （IR情報）15:30 機構改正および主要人事異動のお知らせ |
| 03/09 | 1,070 | 1,070 | 1,054 | 1,064 | -1.57% | 15,200 | 147億5598万 | -0.93% |
| 03/06 | 1,070 | 1,081 | 1,070 | 1,081 | +0.75% | 7,200 | 149億9174万 | +0.46% |
| 03/05 | 1,062 | 1,081 | 1,059 | 1,073 | +3.47% | 9,300 | 148億8080万 | -0.37% |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
