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
04/02	1,834	1,853	1,822	1,825	-0.82%	69,100	536億531万	+0.22%
04/01	1,825	1,841	1,821	1,840	+0.71%	73,000	540億4590万	+0.66%
03/31	1,821	1,835	1,817	1,827	+0.22%	59,700	536億6405万	-0.44%
03/30	1,800	1,827	1,772	1,823	+1.73%	116,400	535億4656万	-1.09%
03/30	（空売り報告）大和証券 205,688株（0.7%）+0.07%
03/26	1,816	1,823	1,780	1,792	-1.75%	81,300	526億3601万	-3.19%
03/26	（空売り報告）Barclays Capital Securities Ltd 146,215株（0.49%）-0.06%義務消失
03/25	（IR情報）15:00 第19回新株予約権(株式報酬型ストックオプション)の発行中止について
03/25	1,825	1,837	1,814	1,824	+0.88%	101,400	535億7593万	-1.94%
03/24	1,788	1,814	1,781	1,808	+2.32%	78,400	531億597万	-3.16%
03/24	（空売り報告）Barclays Capital Securities Ltd 163,915株（0.55%）再IN
03/23	1,775	1,776	1,757	1,767	-1.01%	85,800	519億169万	-5.76%
03/19	1,805	1,813	1,777	1,785	-1.38%	66,100	524億3040万	-5.36%
03/19	（空売り報告）Barclays Capital Securities Ltd 146,115株（0.49%）-0.04%義務消失
03/18	1,799	1,810	1,791	1,810	+1.12%	49,000	531億6472万	-4.54%
03/17	1,768	1,798	1,768	1,790	+1.3%	69,400	525億7726万	-5.99%
03/16	1,781	1,786	1,765	1,767	-0.73%	60,300	519億169万	-7.73%
03/13	1,773	1,793	1,768	1,780	+0.34%	71,200	522億8353万	-7.58%
03/12	1,781	1,781	1,766	1,774	-0.67%	110,000	521億730万	-8.37%
03/11	1,830	1,832	1,782	1,786	-1.49%	112,500	524億5977万	-8.22%
03/11	（空売り報告）大和証券 186,188株（0.63%）+0.1%
03/10	1,810	1,829	1,802	1,813	+0.83%	82,000	532億5283万	-7.36%
03/09	1,765	1,798	1,736	1,798	+0.45%	197,400	528億1224万	-8.5%
03/06	1,780	1,794	1,771	1,790	0%	106,700	525億7726万	-9.23%
03/05	1,776	1,818	1,776	1,790	+1.3%	189,200	525億7726万	-9.6%
03/04	1,802	1,805	1,756	1,767	-3.44%	285,700	519億169万	-11.21%
03/03	1,850	1,850	1,822	1,830	-1.88%	250,800	537億5217万	-8.59%
03/03	（空売り報告）大和証券 157,588株（0.53%）新規
03/02	1,890	1,890	1,861	1,865	-1.58%	225,500	547億8022万	-7.26%
03/02	（空売り報告）Barclays Capital Securities Ltd 156,315株（0.53%）再IN
02/27	1,949	1,949	1,885	1,895	-2.82%	386,100	556億6140万	-6.19%
02/26	2,003	2,008	1,950	1,950	-3.47%	369,300	572億7690万	-3.89%
02/25	2,020	2,025	2,020	2,020	0%	300,600	593億3300万	-0.79%
02/24	2,025	2,028	2,017	2,020	+0.2%	127,700	593億3300万	-1.03%
02/20	2,022	2,024	2,015	2,016	-0.05%	62,800	592億1551万	-1.47%
02/19	2,022	2,024	2,013	2,017	-0.05%	78,200	592億4488万	-1.66%
02/18	2,025	2,029	2,011	2,018	-0.05%	55,800	592億7425万	-1.8%
02/17	2,015	2,024	2,005	2,019	+0.75%	91,600	593億363万	-1.9%
02/16	2,027	2,029	2,003	2,004	-0.5%	116,000	588億6303万	-2.86%
02/13	2,029	2,036	2,011	2,014	-0.69%	131,000	591億5676万	-2.52%
02/12	2,044	2,046	2,028	2,028	-0.1%	123,900	595億6798万	-2.12%
02/10	2,038	2,047	2,030	2,030	-0.05%	78,400	596億2673万	-2.31%
02/09	2,053	2,055	2,031	2,031	-0.54%	84,700	596億5610万	-2.5%
02/06	2,054	2,057	2,030	2,042	+0.05%	71,500	599億7920万	-2.2%
02/05	2,044	2,057	2,032	2,041	+0.39%	81,400	599億4983万	-2.48%
02/04	2,032	2,041	2,026	2,033	-0.15%	72,300	597億1484万	-3.05%
02/03	2,039	2,056	2,031	2,036	-0.68%	98,100	598億296万	-3.09%
02/02	2,050	2,068	2,039	2,050	+1.13%	97,100	602億1418万	-2.61%
01/30	1,980	2,030	1,980	2,027	+2.84%	97,100	595億3861万	-3.84%
01/29	1,985	1,998	1,961	1,971	-1.15%	152,100	578億9373万	-6.63%
01/28	2,031	2,045	1,993	1,994	-2.16%	193,900	585億6931万	-5.77%
01/27	2,056	2,057	2,038	2,038	-1.31%	140,500	598億6171万	-3.91%
01/26	2,065	2,075	2,053	2,065	+0.1%	204,400	606億5477万	-2.69%
01/23	2,084	2,087	2,061	2,063	-1.2%	130,200	605億9603万	-2.78%
01/22	2,104	2,110	2,086	2,088	-0.48%	156,100	613億3035万	-1.6%
01/21	2,132	2,137	2,095	2,098	-1.64%	99,500	616億2407万	-1.08%
01/20	2,168	2,168	2,131	2,133	-0.37%	98,600	626億5212万	+0.61%
01/19	2,155	2,177	2,139	2,141	-0.46%	95,300	628億8710万	+1.13%
01/16	2,177	2,177	2,142	2,151	+0.19%	79,400	631億8083万	+1.75%
01/15	2,130	2,168	2,112	2,147	+1.71%	96,300	630億6334万	+1.75%
01/14	2,114	2,117	2,092	2,111	+0.96%	99,500	620億592万	+0.19%
01/13	2,183	2,188	2,091	2,091	-2.47%	184,500	614億1847万	-0.71%
01/09	2,060	2,145	2,051	2,144	+3.33%	203,800	629億7522万	+1.85%
01/08	（IR情報）17:00 (訂正)「2026年2月期第3四半期決算説明会資料」の一部訂正について
01/08	（IR情報）14:00 2026年2月期通期連結業績予想の修正に関するお知らせ
01/08	（IR情報）14:00 2026年2月期第3四半期決算短信〔日本基準〕(連結)
01/08	（IR情報）14:00 2026年2月期第3四半期決算短信補足
01/08	（IR情報）14:00 2026年2月期第3四半期決算説明会資料
01/08	2,179	2,181	2,071	2,075	-4.77%	271,700	609億4850万	-1.33%
01/07	2,164	2,198	2,158	2,179	+0.69%	57,000	640億327万	+3.61%
01/06	2,156	2,165	2,149	2,164	+0.6%	51,800	635億6268万	+3.05%
01/05	2,174	2,174	2,137	2,151	-0.19%	80,300	631億8083万	+2.53%
2025
12/30	2,175	2,179	2,155	2,155	-0.92%	51,300	632億9832万	+2.81%
12/29	2,150	2,175	2,150	2,175	+1.35%	55,100	638億8578万	+3.97%
12/26	2,133	2,150	2,130	2,146	+0.99%	37,600	630億3397万	+2.73%
12/25	2,140	2,150	2,125	2,125	-0.7%	31,600	624億1714万	+1.92%
12/24	2,129	2,140	2,126	2,140	+0.52%	37,500	628億5773万	+2.74%
12/23	2,103	2,138	2,103	2,129	+1.28%	66,900	625億3463万	+2.41%
12/22	2,106	2,109	2,096	2,102	-0.1%	31,000	617億4157万	+1.25%
12/19	2,100	2,109	2,092	2,104	+0.19%	53,500	618億31万	+1.45%
12/18	2,072	2,113	2,069	2,100	+1.55%	53,400	616億8282万	+1.4%
12/17	2,069	2,072	2,060	2,068	-0.05%	31,200	607億4289万	0%
12/16	2,070	2,086	2,069	2,069	-0.34%	25,700	607億7226万	+0.1%
12/15	2,062	2,083	2,062	2,076	+0.83%	40,100	609億7787万	+0.58%
12/12	2,066	2,082	2,058	2,059	-0.1%	30,400	604億7854万	-0.1%
12/11	2,070	2,076	2,051	2,061	-0.39%	41,700	605億3728万	+0.15%
12/10	2,073	2,083	2,062	2,069	+0.19%	27,900	607億7226万	+0.73%
12/09	2,055	2,065	2,050	2,065	+0.49%	27,800	606億5477万	+0.73%
12/08	2,056	2,060	2,035	2,055	-0.05%	42,800	603億6105万	+0.44%
12/05	2,074	2,076	2,055	2,056	-1.34%	30,300	603億9042万	+0.59%
12/04	2,062	2,084	2,060	2,084	+0.48%	29,800	612億1286万	+2.11%
12/03	2,094	2,094	2,073	2,074	-0.96%	24,100	609億1913万	+1.82%
12/02	2,080	2,097	2,073	2,094	+0.67%	22,400	615億658万	+2.85%
12/01	2,102	2,104	2,076	2,080	-1.14%	32,800	610億9536万	+2.31%
11/28	2,107	2,117	2,100	2,104	-0.14%	34,300	618億31万	+3.59%
11/27	2,095	2,107	2,085	2,107	+0.77%	46,500	618億8843万	+3.79%
11/26	2,068	2,093	2,065	2,091	+1.11%	39,000	614億1847万	+3.21%
11/25	2,092	2,092	2,059	2,068	-1.48%	61,200	607億4289万	+2.17%
11/21	2,059	2,099	2,059	2,099	+2.14%	65,700	616億5345万	+3.86%
11/20	2,060	2,069	2,049	2,055	-0.15%	43,200	603億6105万	+1.83%
11/19	2,044	2,062	2,044	2,058	+0.49%	45,200	604億4916万	+2.08%
11/18	2,045	2,060	2,037	2,048	-0.58%	41,200	601億5544万	+1.64%
11/17	2,030	2,061	2,013	2,060	+1.03%	81,900	605億791万	+2.13%
11/14	2,041	2,052	2,027	2,039	-0.24%	54,400	598億9108万	+0.94%
11/13	2,040	2,048	2,035	2,044	+0.79%	25,900	600億3795万	+1.39%
11/12	2,018	2,047	2,015	2,028	+0.35%	45,100	595億6798万	+0.7%
11/11	2,020	2,031	2,008	2,021	+0.3%	43,900	593億6237万	+0.45%
11/10	2,000	2,015	1,991	2,015	+1.1%	62,500	591億8613万	+0.25%
11/07	1,970	1,993	1,963	1,993	+1.17%	32,300	585億3993万	-0.8%
11/06	1,976	1,976	1,960	1,970	-0.3%	53,800	578億6436万	-1.94%
11/05	1,964	1,979	1,959	1,976	+0.71%	55,800	580億4060万	-1.69%
11/04	1,971	1,977	1,960	1,962	-0.81%	89,800	576億2938万	-2.44%
10/31	1,985	1,989	1,969	1,978	-0.35%	96,400	580億9934万	-1.84%

ミニストップ（9946）のイベントチャート

2025/10/31～2026/04/02

イベント情報＆株価推移

開示資料

決算

株式

チャート