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
01/20	2,222	2,232	2,193	2,212	-0.85%	25,700	1262億1942万	+1.42%
01/19	2,226	2,251	2,224	2,231	+0.22%	22,300	1273億358万	+2.53%
01/16	2,200	2,227	2,199	2,226	-0.09%	24,900	1270億1828万	+2.53%
01/15	2,225	2,231	2,208	2,228	+0.09%	24,600	1271億3240万	+2.86%
01/14	2,205	2,246	2,205	2,226	-0.09%	30,500	1270億1828万	+3.06%
01/13	2,212	2,241	2,195	2,228	+1.32%	28,400	1271億3240万	+3.29%
01/09	2,205	2,234	2,185	2,199	-0.45%	31,700	1254億7762万	+2.04%
01/08	2,200	2,222	2,200	2,209	+0.27%	25,200	1260億4824万	+2.6%
01/07	2,258	2,270	2,203	2,203	-4.05%	42,100	1257億587万	+2.18%
01/06	2,230	2,315	2,230	2,296	+3.89%	38,600	1310億1256万	+6.25%
01/05	2,204	2,227	2,200	2,210	+0.36%	20,000	1261億530万	+2.27%
2025
12/30	2,220	2,235	2,196	2,202	-0.68%	35,000	1256億4881万	+1.9%
12/29	2,179	2,217	2,170	2,217	+1.74%	37,700	1265億473万	+2.69%
12/26	2,191	2,193	2,169	2,179	+0.69%	19,800	1243億3640万	+0.97%
12/25	2,169	2,172	2,150	2,164	+0.32%	13,000	1234億8048万	+0.28%
12/24	2,179	2,184	2,152	2,157	-1.01%	17,000	1230億8105万	0%
12/23	2,152	2,187	2,152	2,179	+1.73%	31,000	1243億3640万	+1.02%
12/22	2,157	2,157	2,117	2,142	+0.75%	27,500	1222億2513万	-0.74%
12/19	2,127	2,147	2,113	2,126	-1.48%	46,700	1213億1216万	-1.67%
12/18	2,099	2,162	2,085	2,158	+3.8%	36,700	1231億3811万	-0.42%
12/17	2,123	2,123	2,056	2,079	-1.89%	35,800	1186億3028万	-4.19%
12/16	2,106	2,138	2,096	2,119	+0.52%	50,900	1209億1273万	-2.62%
12/15	2,119	2,122	2,096	2,108	-0.52%	38,600	1202億8505万	-3.17%
12/12	2,144	2,147	2,108	2,119	+0.43%	62,500	1209億1273万	-2.8%
12/11	2,090	2,119	2,077	2,110	+1.05%	44,400	1203億9918万	-3.26%
12/10	2,120	2,136	2,075	2,088	-0.9%	33,000	1191億4383万	-4.26%
12/09	2,097	2,126	2,093	2,107	+1.06%	38,100	1202億2799万	-3.44%
12/08	2,130	2,149	2,081	2,085	-0.71%	20,300	1189億7264万	-4.45%
12/05	2,115	2,123	2,073	2,100	-2.19%	43,200	1198億2856万	-3.76%
12/04	2,143	2,181	2,132	2,147	-0.83%	34,700	1225億1044万	-1.65%
12/03	2,167	2,177	2,150	2,165	+0.09%	31,300	1235億3754万	-0.87%
12/02	2,255	2,281	2,162	2,163	-5.13%	57,300	1234億2342万	-1.28%
12/01	2,297	2,297	2,241	2,280	-1.43%	37,400	1300億9958万	+3.78%
11/28	2,308	2,332	2,290	2,313	+0.7%	26,000	1319億8260万	+5.28%
11/27	2,220	2,299	2,220	2,297	+3.98%	44,100	1310億6962万	+4.65%
11/26	2,196	2,226	2,179	2,209	+1.7%	27,500	1260億4824万	+0.73%
11/25	2,196	2,200	2,157	2,172	-0.09%	48,500	1239億3697万	-1.05%
11/21	2,197	2,235	2,174	2,174	-0.41%	129,700	1240億5109万	-1%
11/20	2,195	2,216	2,170	2,183	+1.77%	30,500	1245億6464万	-0.73%
11/19	2,150	2,170	2,130	2,145	-0.23%	31,600	1223億9632万	-2.54%
11/18	2,200	2,201	2,141	2,150	-2.32%	26,300	1226億8162万	-2.36%
11/17	2,232	2,243	2,201	2,201	-1.74%	32,400	1255億9175万	-0.14%
11/14	2,256	2,278	2,211	2,240	-0.67%	32,100	1278億1713万	+1.5%
11/13	2,271	2,308	2,227	2,255	+0.36%	32,500	1286億7305万	+2.17%
11/12	2,236	2,328	2,234	2,247	+1.54%	54,600	1282億1656万	+1.81%
11/11	2,200	2,222	2,146	2,213	+2.6%	44,300	1262億7648万	+0.23%
11/10	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
11/10	2,121	2,220	2,121	2,157	-0.64%	51,000	1230億8105万	-2.27%
11/07	16:30 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
11/07	16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/07	2,150	2,171	2,128	2,171	+1.16%	29,100	1238億7991万	-1.63%
11/06	2,138	2,169	2,120	2,146	+1.8%	29,000	1224億5338万	-2.9%
11/05	2,106	2,134	2,073	2,108	-0.89%	34,500	1202億8505万	-4.87%
11/04	2,095	2,143	2,091	2,127	+0.9%	24,700	1213億6922万	-4.36%
10/31	2,106	2,125	2,056	2,108	+1.1%	58,200	1202億8505万	-5.56%
10/30	2,118	2,129	2,085	2,085	-1.18%	62,500	1189億7264万	-6.88%
10/29	2,193	2,193	2,110	2,110	-3.78%	30,200	1203億9918万	-6.06%
10/28	2,292	2,305	2,193	2,193	-5.76%	37,600	1251億3526万	-2.62%
10/27	2,334	2,346	2,321	2,327	+0.95%	25,900	1327億8146万	+3.19%
10/24	2,300	2,317	2,298	2,305	+0.48%	16,600	1315億2611万	+2.35%
10/23	2,265	2,317	2,259	2,294	+1.28%	27,900	1308億9844万	+2%
10/22	2,265	2,279	2,247	2,265	+0.62%	24,900	1292億4367万	+0.71%
10/21	2,240	2,268	2,235	2,251	+0.13%	24,100	1284億4481万	+0.04%
10/20	2,230	2,248	2,214	2,248	+1.81%	16,400	1282億7362万	-0.18%
10/17	2,237	2,237	2,205	2,208	-1.3%	20,300	1259億9118万	-2%
10/16	2,233	2,265	2,220	2,237	-0.22%	31,800	1276億4595万	-0.75%
10/15	2,192	2,250	2,192	2,242	+3.37%	20,100	1279億3126万	-0.49%
10/14	2,163	2,205	2,148	2,169	-1.27%	30,600	1237億6579万	-3.56%
10/10	2,231	2,231	2,180	2,197	-3.13%	32,800	1253億6350万	-2.4%
10/09	2,244	2,274	2,242	2,268	+1.07%	24,300	1294億1485万	+0.8%
10/08	2,246	2,291	2,233	2,244	-0.58%	27,700	1280億4538万	-0.04%
10/07	2,260	2,285	2,257	2,257	-0.13%	24,300	1287億8718万	+0.76%
10/06	2,216	2,261	2,211	2,260	+2.68%	26,900	1289億5836万	+1.07%
10/03	2,190	2,219	2,164	2,201	+1.62%	19,000	1255億9175万	-1.3%
10/02	2,215	2,242	2,156	2,166	-3%	31,700	1235億9460万	-2.74%
10/01	2,281	2,327	2,226	2,233	-2.83%	37,300	1274億1771万	+0.31%
09/30	2,292	2,330	2,292	2,298	-0.35%	30,300	1311億2669万	+3.47%
09/29	2,308	2,320	2,251	2,306	-0.9%	23,400	1315億8318万	+4.11%
09/26	2,326	2,346	2,301	2,327	+1.39%	48,500	1327億8146万	+5.29%
09/25	2,280	2,317	2,280	2,295	+1.68%	29,800	1309億5550万	+4.13%
09/24	2,272	2,284	2,226	2,257	-0.09%	26,600	1287億8718万	+2.64%
09/22	2,271	2,294	2,219	2,259	-0.53%	25,600	1289億130万	+2.82%
09/19	2,246	2,279	2,246	2,271	+1.11%	45,600	1295億8603万	+3.32%
09/18	2,237	2,260	2,210	2,246	+0.4%	22,800	1281億5950万	+2.18%
09/17	2,284	2,284	2,230	2,237	-2.06%	27,300	1276億4595万	+1.73%
09/16	2,271	2,318	2,270	2,284	+0.13%	19,200	1303億2783万	+3.72%
09/12	2,346	2,368	2,281	2,281	-1.64%	47,500	1301億5664万	+3.59%
09/11	2,264	2,319	2,264	2,319	+2.43%	27,900	1323億2497万	+5.36%
09/10	2,246	2,278	2,245	2,264	+1.25%	28,000	1291億8660万	+3.05%
09/09	2,231	2,243	2,210	2,236	+1.59%	26,500	1275億8889万	+2.05%
09/08	2,146	2,206	2,146	2,201	+2.04%	34,300	1255億9175万	+0.69%
09/05	2,201	2,201	2,132	2,157	-2.4%	26,800	1230億8105万	-1.24%
09/04	2,179	2,226	2,141	2,210	+1.42%	35,700	1261億530万	+1.24%
09/03	2,139	2,199	2,139	2,179	+1.87%	42,100	1243億3640万	-0.05%
09/02	2,149	2,168	2,139	2,139	+0.85%	23,100	1220億5395万	-1.75%
09/01	2,142	2,182	2,116	2,121	-1.71%	20,600	1210億2685万	-2.57%
08/29	2,103	2,183	2,095	2,158	+2.37%	32,500	1231億3811万	-1.01%
08/28	2,114	2,139	2,108	2,108	-0.52%	14,400	1202億8505万	-3.35%
08/27	2,120	2,146	2,115	2,119	-0.98%	20,400	1209億1273万	-3.06%
08/26	2,101	2,146	2,066	2,140	+1.71%	61,500	1221億1101万	-2.24%
08/25	2,168	2,170	2,104	2,104	-2.95%	27,200	1200億5681万	-3.93%
08/22	2,184	2,184	2,153	2,168	-0.5%	22,300	1237億873万	-1.09%
08/21	2,189	2,208	2,164	2,179	-0.05%	26,600	1243億3640万	-0.59%

8131 ミツウロコグループ HD

IR情報

2025/08/21～2026/01/20

IR情報＆株価推移

開示資料

決算

株式

チャート