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	2,464	2,490	2,440	2,454	-0.08%	50,600	-	+0.25%
10/01	2,433	2,484	2,380	2,456	-0.12%	56,300	-	+0.7%
09/30	2,438	2,486	2,436	2,459	-0.2%	48,100	-	+1.24%
09/29	2,490	2,494	2,421	2,464	-1.48%	54,800	-	+1.9%
09/28	2,515	2,556	2,500	2,501	-0.52%	72,700	-	+3.95%
09/25	2,508	2,545	2,459	2,514	+1.62%	66,400	-	+5.1%
09/24	2,454	2,498	2,405	2,474	+0.08%	100,400	-	+4.08%
09/18	2,588	2,624	2,472	2,472	-4.48%	165,500	-	+4.7%
09/17	2,653	2,677	2,570	2,588	-2.16%	38,000	-	+10.41%
09/16	2,609	2,720	2,606	2,645	+2.56%	62,500	-	+13.76%
09/15	2,602	2,608	2,561	2,579	-0.39%	34,400	-	+12.03%
09/14	（自社株買い）取締役会(2026年8月27日)での決議状況(取得期間2026年8月28日～2026年8月28日)
09/14	2,537	2,616	2,508	2,589	+3.27%	48,900	-	+13.45%
09/11	2,388	2,508	2,385	2,507	+3.55%	70,500	-	+10.78%
09/10	2,384	2,469	2,384	2,421	-0.53%	47,600	-	+7.84%
09/09	2,437	2,472	2,413	2,434	+0.45%	38,200	-	+9.15%
09/08	2,438	2,456	2,416	2,423	-1.3%	33,500	-	+9.39%
09/07	2,408	2,478	2,408	2,455	+1.45%	37,600	-	+11.39%
09/04	2,414	2,444	2,392	2,420	-0.17%	40,300	-	+10.45%
09/03	2,410	2,459	2,369	2,424	+1%	49,000	-	+11.19%
09/02	2,425	2,431	2,376	2,400	-1.03%	71,000	-	+10.7%
09/01	2,329	2,469	2,329	2,425	+3.02%	129,800	-	+12.53%
08/31	2,226	2,354	2,226	2,354	+3.98%	192,400	-	+9.95%
08/28	（IR情報）10:30 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取得終了に関するお知らせ
08/28	2,248	2,288	2,228	2,264	+1.57%	82,000	-	+6.29%
08/27	（IR情報）17:05 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
08/27	2,238	2,285	2,209	2,229	-1.37%	70,900	-	+5.09%
08/26	2,224	2,263	2,224	2,260	+1.62%	27,600	-	+6.86%
08/25	2,237	2,240	2,204	2,224	+1%	40,500	-	+5.45%
08/24	2,184	2,228	2,169	2,202	+0.64%	37,500	-	+4.71%
08/21	2,148	2,203	2,148	2,188	+1.44%	52,200	-	+4.24%
08/20	2,132	2,180	2,123	2,157	+0.14%	56,500	-	+2.91%
08/19	2,136	2,158	2,117	2,154	+0.84%	54,100	-	+2.91%
08/18	2,073	2,138	2,069	2,136	+3.34%	60,200	-	+2.3%
08/17	2,057	2,105	2,055	2,067	0%	57,000	-	-1.01%
08/14	2,080	2,098	2,035	2,067	-1.62%	57,500	-	-1.24%
08/13	2,080	2,114	2,066	2,101	+1.01%	45,800	-	+0.05%
08/12	2,068	2,102	2,067	2,080	+0.63%	41,400	-	-1.05%
08/10	2,206	2,206	2,013	2,067	-1.85%	106,100	-	-1.71%
08/07	（IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	2,076	2,141	2,076	2,106	+2.08%	59,000	-	+0.24%
08/06	2,051	2,075	2,032	2,063	+0.44%	31,300	-	-1.57%
08/05	2,063	2,092	2,054	2,054	-0.44%	28,100	-	-1.82%
08/04	2,130	2,131	2,063	2,063	-4.14%	45,100	-	-1.2%
08/03	2,100	2,155	2,075	2,152	+1.7%	44,000	-	+3.26%
07/31	2,114	2,145	2,107	2,116	-1.12%	42,100	-	+1.98%
07/30	2,142	2,150	2,100	2,140	-0.14%	49,100	-	+3.58%
07/29	2,092	2,154	2,066	2,143	+3.53%	51,500	-	+4.13%
07/28	2,097	2,097	2,055	2,070	-0.34%	33,100	-	+1.07%
07/27	2,079	2,088	2,061	2,077	+0.63%	43,900	-	+1.86%
07/24	2,050	2,077	2,027	2,064	+0.88%	26,000	-	+1.67%
07/23	（5%ルール）みずほ信託銀行（1.2%）みずほ証券（2.34%）アセットマネジメントOne（0.83%）みずほ銀行（4.63%）
07/23	2,081	2,089	2,035	2,046	-1.78%	32,000	-	+1.19%
07/22	2,080	2,097	2,031	2,083	-0.48%	36,700	-	+3.37%
07/21	（IR情報）14:30 (訂正)「商業施設運営事業の再編に伴う当社と子会社との会社分割に関するお知らせ」の一部訂正について
07/21	2,092	2,122	2,085	2,093	+0.05%	48,200	-	+4.34%
07/17	（IR情報）16:00 商業施設運営事業の再編に伴う当社と子会社との会社分割に関するお知らせ
07/17	（IR情報）16:00 人事異動に関するお知らせ
07/17	2,096	2,152	2,081	2,092	-0.19%	32,000	-	+4.76%
07/16	2,126	2,138	2,093	2,096	-0.9%	26,000	-	+5.49%
07/15	2,067	2,125	2,067	2,115	+1.59%	40,000	-	+6.98%
07/14	2,049	2,106	2,043	2,082	+2.92%	41,800	-	+5.95%
07/13	2,138	2,145	2,023	2,023	-5.42%	58,000	-	+3.58%
07/10	2,205	2,218	2,137	2,139	-2.99%	50,500	-	+10.03%
07/09	2,258	2,260	2,191	2,205	-1.34%	55,200	-	+14.19%
07/08	2,144	2,283	2,144	2,235	+4.34%	138,900	-	+16.83%
07/07	（5%ルール）みずほ信託銀行（1.2%）みずほ証券（2.34%）アセットマネジメントOne（0.82%）みずほ銀行（4.63%）
07/07	2,067	2,142	2,067	2,142	+1.9%	62,200	-	+13.03%
07/06	2,019	2,113	2,019	2,102	+4.16%	86,000	-	+11.87%
07/03	1,991	2,029	1,990	2,018	+1.56%	57,500	-	+8.26%
07/02	1,988	1,999	1,971	1,987	+1.53%	57,700	-	+7.23%
07/01	1,951	1,974	1,923	1,957	-0.05%	50,400	-	+6.07%
06/30	1,958	1,974	1,947	1,958	0%	59,400	-	+6.53%
06/29	1,949	1,995	1,949	1,958	+1.14%	60,300	-	+6.94%
06/26	1,902	1,944	1,888	1,936	+1.89%	59,500	-	+6.26%
06/25	1,890	1,943	1,890	1,900	-1.14%	42,200	-	+4.57%
06/24	1,915	1,932	1,899	1,922	+1.69%	52,100	-	+5.9%
06/23	1,855	1,897	1,855	1,890	+1.29%	52,500	-	+4.3%
06/22	1,850	1,882	1,833	1,866	+1.25%	59,600	-	+2.98%
06/19	1,852	1,885	1,831	1,843	-0.49%	82,200	-	+1.82%
06/18	1,856	1,910	1,850	1,852	-1.33%	80,100	-	+2.26%
06/17	1,870	1,899	1,870	1,877	+0.81%	48,700	-	+3.64%
06/16	1,865	1,865	1,838	1,862	-0.16%	40,300	-	+2.99%
06/15	1,886	1,908	1,864	1,865	+1.03%	56,300	-	+3.5%
06/12	1,802	1,852	1,779	1,846	+0.27%	72,400	-	+2.67%
06/11	1,829	1,846	1,801	1,841	+1.49%	50,400	-	+2.05%
06/10	1,787	1,828	1,785	1,814	+1.51%	49,400	-	+0.17%
06/09	1,820	1,849	1,787	1,787	-1.11%	68,400	-	-1.76%
06/08	1,802	1,836	1,788	1,807	+0.22%	57,000	-	-1.09%
06/05	1,784	1,819	1,750	1,803	+2.27%	41,000	-	-1.8%
06/04	（IR情報）20:00 Siamgas and Petrochemicals Public Company Limitedの持分法適用関連会社化に関するお知らせ
06/04	1,756	1,797	1,748	1,763	-0.62%	49,400	-	-4.39%
06/03	1,737	1,777	1,724	1,774	+1.78%	40,800	-	-4.31%
06/02	1,722	1,756	1,695	1,743	+1.22%	52,100	-	-6.59%
06/01	1,760	1,760	1,700	1,722	-2.16%	77,900	-	-8.4%
05/29	1,768	1,805	1,760	1,760	-1.46%	50,900	-	-7.12%
05/28	1,781	1,795	1,750	1,786	+0.28%	47,700	-	-6.44%
05/27	1,768	1,784	1,750	1,781	+0.74%	50,600	-	-7.48%
05/26	1,727	1,791	1,727	1,768	+1.32%	63,400	-	-8.96%
05/25	1,800	1,802	1,728	1,745	-3.43%	67,700	-	-11.01%
05/22	1,860	1,860	1,776	1,807	-2.64%	62,800	-	-8.78%
05/21	1,854	1,895	1,850	1,856	+0.32%	50,500	-	-7.15%
05/20	1,882	1,916	1,825	1,850	-1.18%	78,400	-	-8.19%
05/19	1,865	1,888	1,857	1,872	+2.02%	88,300	-	-8.01%
05/18	1,870	1,899	1,812	1,835	-1.87%	81,600	-	-10.75%
05/15	1,820	1,870	1,816	1,870	+1.96%	95,100	-	-10.14%
05/14	1,798	1,869	1,798	1,834	+2%	139,800	-	-12.87%
05/13	1,739	1,803	1,739	1,798	+4.47%	144,600	-	-15.59%
05/12	1,772	1,780	1,720	1,721	-2.71%	62,500	-	-20.21%
05/11	1,891	1,940	1,752	1,769	-11.19%	154,700	-	-19.08%
05/08	（IR情報）16:00 新任取締役候補者の選任および取締役の退任に関するお知らせ
05/08	（IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結)

ミツウロコグループ HD（8131）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート