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	2,140	2,140	2,101	2,123	-0.47%	36,700	-	+3.51%
10/01	2,114	2,145	2,086	2,133	+0.9%	40,700	-	+4.35%
09/30	2,101	2,123	2,083	2,114	+0.81%	39,700	-	+3.78%
09/29	2,113	2,113	2,079	2,097	-0.76%	43,400	-	+3.25%
09/28	2,110	2,120	2,092	2,113	+1.29%	73,300	-	+4.35%
09/25	2,095	2,107	2,078	2,086	+0.19%	82,100	-	+3.37%
09/24	2,086	2,098	2,059	2,082	+2.26%	107,800	-	+3.48%
09/18	2,069	2,069	2,034	2,036	-1.12%	55,900	-	+1.5%
09/17	2,048	2,091	2,048	2,059	-0.29%	30,100	-	+2.85%
09/16	2,048	2,079	2,048	2,065	+1.52%	33,800	-	+3.61%
09/15	2,011	2,044	2,004	2,034	+1.14%	18,400	-	+2.47%
09/14	1,991	2,020	1,987	2,011	+0.55%	45,100	-	+1.77%
09/11	2,005	2,017	1,973	2,000	-0.25%	26,000	-	+1.57%
09/10	2,005	2,016	1,985	2,005	+0.25%	40,200	-	+2.24%
09/09	2,013	2,014	1,968	2,000	-0.5%	31,600	-	+2.46%
09/08	2,015	2,054	2,006	2,010	-0.94%	47,700	-	+3.4%
09/07	2,059	2,059	2,013	2,029	-1.46%	25,300	-	+4.8%
09/04	2,010	2,070	2,004	2,059	+2.23%	40,800	-	+6.79%
09/03	2,005	2,017	1,998	2,014	+0.45%	28,700	-	+4.9%
09/02	2,049	2,049	1,988	2,005	-3.33%	49,000	-	+4.7%
09/01	2,086	2,107	2,068	2,074	-0.24%	47,700	-	+8.7%
08/31	2,070	2,088	2,034	2,079	+0.43%	42,000	-	+9.54%
08/28	2,036	2,070	2,022	2,070	+2.48%	97,600	-	+9.7%
08/27	1,974	2,028	1,971	2,020	+2.64%	92,400	-	+7.68%
08/26	1,941	1,984	1,936	1,968	+1.5%	52,200	-	+5.35%
08/25	（IR情報）11:00 2026年度「JPX日経中小型株指数」構成銘柄への選定に関するお知らせ
08/25	1,965	1,969	1,937	1,939	-1.47%	25,700	-	+4.19%
08/24	1,961	1,996	1,961	1,968	+0.66%	30,300	-	+6.03%
08/21	1,945	1,963	1,941	1,955	+0.51%	30,200	-	+5.68%
08/20	1,926	1,949	1,923	1,945	+1.04%	27,300	-	+5.48%
08/19	1,945	1,951	1,917	1,925	-1.03%	27,400	-	+4.68%
08/18	1,938	1,954	1,914	1,945	0%	43,700	-	+6.05%
08/17	1,914	1,947	1,912	1,945	+1.14%	47,000	-	+6.34%
08/14	1,842	1,930	1,842	1,923	+4%	55,800	-	+5.43%
08/13	1,833	1,852	1,829	1,849	+0.22%	26,700	-	+1.59%
08/12	1,849	1,854	1,826	1,845	+1.26%	29,800	-	+1.49%
08/10	1,835	1,854	1,819	1,822	-0.71%	28,600	-	+0.33%
08/07	1,797	1,846	1,797	1,835	+2.11%	34,300	-	+1.16%
08/06	1,773	1,807	1,770	1,797	+0.5%	37,800	-	-0.77%
08/05	1,812	1,812	1,788	1,788	-0.67%	48,800	-	-1.11%
08/04	1,800	1,805	1,788	1,800	0%	55,500	-	-0.33%
08/03	1,743	1,813	1,700	1,800	-1.26%	102,400	-	-0.33%
07/31	（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)
07/31	1,850	1,850	1,811	1,823	-2.41%	31,200	-	+1.05%
07/30	1,877	1,889	1,856	1,868	-0.53%	40,200	-	+3.78%
07/29	1,844	1,884	1,837	1,878	+2.45%	50,600	-	+4.68%
07/28	1,811	1,845	1,811	1,833	-0.05%	31,900	-	+2.57%
07/27	1,804	1,837	1,804	1,834	+2.12%	27,100	-	+2.92%
07/24	（IR情報）16:00 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
07/24	1,781	1,796	1,780	1,796	-0.22%	17,400	-	+1.01%
07/23	1,800	1,801	1,781	1,800	-0.44%	20,200	-	+1.47%
07/22	1,807	1,817	1,779	1,808	+0.11%	34,800	-	+2.09%
07/21	1,837	1,837	1,806	1,806	-0.39%	19,900	-	+2.21%
07/17	1,828	1,832	1,801	1,813	+0.22%	16,500	-	+2.78%
07/16	1,822	1,827	1,805	1,809	-0.55%	16,300	-	+2.67%
07/15	1,803	1,822	1,800	1,819	-0.11%	10,200	-	+3.41%
07/14	1,820	1,835	1,817	1,821	+1.17%	18,400	-	+3.7%
07/13	1,840	1,840	1,800	1,800	-0.94%	14,100	-	+2.68%
07/10	1,813	1,826	1,807	1,817	+0.61%	30,800	-	+3.83%
07/09	1,824	1,827	1,806	1,806	-1.15%	28,800	-	+3.44%
07/08	1,820	1,842	1,818	1,827	+0.83%	42,000	-	+4.82%
07/07	1,800	1,816	1,796	1,812	+1.46%	40,400	-	+4.26%
07/06	1,776	1,792	1,773	1,786	+0.68%	29,100	-	+2.94%
07/03	1,779	1,791	1,760	1,774	+1.14%	36,900	-	+2.37%
07/02	1,748	1,784	1,736	1,754	+0.98%	39,900	-	+1.45%
07/01	1,731	1,756	1,731	1,737	+0.17%	35,300	-	+0.52%
06/30	1,800	1,800	1,734	1,734	-3.4%	65,900	-	+0.35%
06/29	1,751	1,802	1,751	1,795	+2.63%	59,000	-	+4%
06/26	（IR情報）16:00 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
06/26	1,730	1,754	1,721	1,749	+1.27%	26,400	-	+1.45%
06/25	1,708	1,735	1,707	1,727	+1.11%	20,800	-	+0.23%
06/24	1,722	1,735	1,708	1,708	+0.59%	29,800	-	-0.93%
06/23	（5%ルール）さくら損害保険（0.1%）光通信（4.77%）UH7（0.14%）
06/23	1,740	1,740	1,689	1,698	-0.99%	35,400	-	-1.62%
06/22	1,719	1,746	1,713	1,715	-0.69%	25,900	-	-0.87%
06/19	（IR情報）16:30 組織変更及び取締役・執行役員への委嘱事項の変更並びに人事異動に関するお知らせ
06/19	1,724	1,728	1,710	1,727	+0.41%	20,600	-	-0.17%
06/18	1,707	1,734	1,692	1,720	+0.82%	38,100	-	-0.52%
06/17	1,726	1,747	1,706	1,706	-0.76%	24,000	-	-1.22%
06/16	1,726	1,726	1,707	1,719	-0.81%	32,500	-	-0.46%
06/15	1,737	1,760	1,733	1,733	-0.8%	25,800	-	+0.41%
06/12	1,757	1,770	1,733	1,747	-0.06%	41,300	-	+1.22%
06/11	1,733	1,756	1,726	1,748	0%	27,600	-	+1.33%
06/10	（5%ルール）エフアイエーエムエルエルシー(FIAM LLC)（2.59%）フィデリティマネジメントアンドリサーチカンパニー…（1.83%）
06/10	1,720	1,754	1,720	1,748	+1.27%	48,300	-	+1.39%
06/09	（5%ルール）エフアイエーエムエルエルシー(FIAM LLC)（1.87%）フィデリティマネジメントアンドリサーチカンパニー…（3.42%）
06/09	1,721	1,745	1,721	1,726	-0.23%	35,200	-	+0.23%
06/08	1,736	1,761	1,721	1,730	-0.35%	37,200	-	+0.52%
06/05	1,732	1,747	1,717	1,736	+1.11%	22,700	-	+0.81%
06/04	1,717	1,731	1,706	1,717	+0.12%	21,700	-	-0.29%
06/03	1,729	1,729	1,702	1,715	-0.64%	31,600	-	-0.46%
06/02	1,717	1,753	1,702	1,726	0%	31,100	-	+0.06%
06/01	1,720	1,746	1,703	1,726	+1.89%	38,300	-	-0.12%
05/29	1,710	1,735	1,694	1,694	-1.74%	48,200	-	-2.14%
05/28	1,711	1,725	1,706	1,724	0%	39,400	-	-0.63%
05/27	1,701	1,729	1,699	1,724	+1.35%	34,600	-	-0.86%
05/26	1,731	1,734	1,701	1,701	-1.85%	32,500	-	-2.35%
05/25	1,713	1,737	1,713	1,733	-0.12%	44,500	-	-0.8%
05/22	1,733	1,743	1,711	1,735	-0.06%	38,600	-	-0.74%
05/21	1,771	1,788	1,731	1,736	-2.09%	22,800	-	-0.8%
05/20	1,782	1,790	1,749	1,773	-0.73%	35,100	-	+1.26%
05/19	1,748	1,791	1,745	1,786	+3.72%	55,200	-	+1.94%
05/18	1,720	1,727	1,690	1,722	+0.7%	43,400	-	-1.82%
05/15	（IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結)
05/15	（IR情報）16:00 役員の異動に関するお知らせ
05/15	1,695	1,719	1,682	1,710	+2.46%	40,700	-	-2.73%
05/14	1,695	1,700	1,655	1,669	-1.82%	79,200	-	-5.28%
05/13	1,697	1,716	1,697	1,700	0%	31,500	-	-3.79%
05/12	1,720	1,730	1,699	1,700	-1.56%	24,500	-	-3.95%
05/11	1,736	1,739	1,709	1,727	+0.23%	23,600	-	-2.59%
05/11	（空売り報告）Barclays Capital Securities Ltd 135,890株（0.42%）-0.08%義務消失

ミロク情報サービス（9928）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