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
10/06	1,775	1,792	1,775	1,787	+0.85%	38,100	-	-0.17%
10/05	1,780	1,780	1,768	1,772	-0.45%	46,100	-	-1.17%
10/02	1,781	1,785	1,775	1,780	-0.39%	31,000	-	-0.95%
10/01	1,787	1,794	1,777	1,787	-0.22%	32,700	-	-0.78%
09/30	1,786	1,793	1,777	1,791	+0.22%	45,400	-	-0.78%
09/29	1,786	1,794	1,782	1,787	-0.72%	37,400	-	-1.11%
09/28	1,794	1,800	1,782	1,800	+0.73%	47,300	-	-0.55%
09/28	（空売り報告）GOLDMAN SACHS INTERNATIONAL 142,884株（0.48%）-0.06%義務消失
09/25	1,790	1,795	1,784	1,787	+0.17%	35,500	-	-1.33%
09/24	1,800	1,800	1,782	1,784	-1.22%	56,500	-	-1.6%
09/18	1,789	1,806	1,784	1,806	+0.78%	70,600	-	-0.44%
09/17	1,770	1,792	1,770	1,792	+1.19%	44,200	-	-1.27%
09/16	1,784	1,788	1,768	1,771	-0.73%	54,000	-	-2.48%
09/16	（空売り報告）GOLDMAN SACHS INTERNATIONAL 158,784株（0.54%）再IN
09/15	1,795	1,798	1,782	1,784	-0.39%	28,400	-	-1.92%
09/14	1,798	1,805	1,791	1,791	-0.39%	42,900	-	-1.59%
09/11	1,795	1,802	1,786	1,798	+0.11%	52,000	-	-1.32%
09/10	1,793	1,799	1,780	1,796	+0.11%	49,300	-	-1.48%
09/09	1,806	1,814	1,792	1,794	-1.27%	48,700	-	-1.7%
09/09	（空売り報告）GOLDMAN SACHS INTERNATIONAL 143,084株（0.48%）-0.09%義務消失
09/08	1,795	1,818	1,787	1,817	+1.17%	118,300	-	-0.49%
09/07	1,797	1,802	1,794	1,796	+0.17%	61,700	-	-1.75%
09/04	1,778	1,799	1,767	1,793	+1.01%	102,100	-	-2.08%
09/03	1,756	1,776	1,755	1,775	+1.54%	137,500	-	-3.27%
09/03	（空売り報告）GOLDMAN SACHS INTERNATIONAL 169,784株（0.57%）-0.08%
09/02	1,788	1,788	1,740	1,748	-2.24%	264,500	-	-4.95%
09/01	1,804	1,804	1,788	1,788	-0.83%	132,400	-	-2.98%
09/01	（空売り報告）GOLDMAN SACHS INTERNATIONAL 193,184株（0.65%）+0.06%
08/31	1,806	1,810	1,802	1,803	-0.77%	79,200	-	-2.28%
08/28	1,822	1,826	1,806	1,817	-2.94%	234,400	-	-1.52%
08/28	（空売り報告）GOLDMAN SACHS INTERNATIONAL 175,084株（0.59%）-0.02%
08/27	1,879	1,880	1,870	1,872	0%	115,000	-	+1.52%
08/27	（空売り報告）GOLDMAN SACHS INTERNATIONAL 179,284株（0.61%）再IN
08/26	1,873	1,877	1,869	1,872	-0.05%	97,300	-	+1.57%
08/26	（空売り報告）GOLDMAN SACHS INTERNATIONAL 139,284株（0.47%）-0.07%義務消失
08/25	1,880	1,884	1,871	1,873	-0.27%	76,400	-	+1.74%
08/24	1,871	1,878	1,857	1,878	+0.7%	72,000	-	+2.12%
08/21	1,845	1,865	1,841	1,865	+0.97%	67,500	-	+1.52%
08/20	1,842	1,848	1,818	1,847	+0.87%	99,800	-	+0.6%
08/19	1,825	1,838	1,824	1,831	+0.22%	89,900	-	-0.27%
08/18	1,827	1,831	1,824	1,827	+0.16%	55,000	-	-0.49%
08/17	1,828	1,830	1,824	1,824	-0.05%	50,800	-	-0.71%
08/17	（空売り報告）Barclays Capital Securities Ltd 142,353株（0.48%）-0.11%義務消失
08/14	1,826	1,830	1,823	1,825	0%	64,700	-	-0.65%
08/14	（空売り報告）GOLDMAN SACHS INTERNATIONAL 158,784株（0.54%）新規
08/13	1,828	1,830	1,825	1,825	0%	54,900	-	-0.65%
08/12	1,830	1,830	1,825	1,825	0%	41,400	-	-0.71%
08/10	1,840	1,840	1,825	1,825	-0.11%	46,700	-	-0.76%
08/07	1,837	1,838	1,824	1,827	0%	64,000	-	-0.71%
08/06	1,857	1,857	1,827	1,827	-0.87%	77,700	-	-0.76%
08/05	1,837	1,850	1,837	1,843	+0.22%	20,400	-	+0.11%
08/04	1,850	1,851	1,829	1,839	-0.59%	45,300	-	-0.16%
08/03	1,876	1,878	1,847	1,850	-1.28%	40,500	-	+0.38%
07/31	1,881	1,891	1,872	1,874	-0.74%	29,300	-	+1.74%
07/30	1,886	1,894	1,870	1,888	+0.27%	50,600	-	+2.72%
07/29	1,855	1,895	1,851	1,883	+1.51%	85,900	-	+2.67%
07/28	1,835	1,857	1,827	1,855	+0.82%	61,100	-	+1.42%
07/27	1,817	1,844	1,812	1,840	+2.05%	100,800	-	+0.88%
07/24	1,791	1,814	1,787	1,803	+0.61%	74,200	-	-0.93%
07/24	（空売り報告）Barclays Capital Securities Ltd 175,853株（0.59%）-0.01%
07/23	1,826	1,831	1,790	1,792	-1.92%	151,800	-	-1.54%
07/23	（空売り報告）Barclays Capital Securities Ltd 176,453株（0.6%）+0.1%
07/22	1,824	1,834	1,821	1,827	+0.05%	51,600	-	+0.33%
07/21	1,825	1,837	1,825	1,826	+0.05%	98,300	-	+0.33%
07/17	1,837	1,841	1,825	1,825	-0.27%	60,300	-	+0.27%
07/16	1,845	1,847	1,822	1,830	-0.71%	88,100	-	+0.55%
07/15	1,846	1,854	1,843	1,843	+0.38%	39,400	-	+1.32%
07/14	1,842	1,859	1,836	1,836	-0.27%	44,400	-	+0.99%
07/13	1,847	1,859	1,841	1,841	-0.05%	51,300	-	+1.21%
07/10	1,845	1,859	1,840	1,842	+0.66%	57,100	-	+1.26%
07/09	1,830	1,856	1,825	1,830	-0.44%	88,200	-	+0.6%
07/08	（IR情報）15:30 2027年2月期第1四半期決算短信補足
07/08	（IR情報）15:30 2027年2月期第1四半期決算短信〔日本基準〕(連結)
07/08	1,845	1,847	1,829	1,838	-0.76%	78,000	-	+1.04%
07/07	1,855	1,869	1,849	1,852	+0.16%	44,600	-	+1.81%
07/06	1,853	1,865	1,845	1,849	-0.05%	55,200	-	+1.71%
07/03	1,855	1,864	1,850	1,850	+0.05%	37,500	-	+1.82%
07/02	1,842	1,864	1,842	1,849	+0.93%	44,600	-	+1.87%
07/01	1,870	1,870	1,825	1,832	-1.77%	39,300	-	+1.1%
06/30	1,867	1,872	1,849	1,865	-0.11%	43,600	-	+3.04%
06/29	1,806	1,867	1,806	1,867	+3.55%	83,900	-	+3.26%
06/26	1,778	1,806	1,766	1,803	+1.41%	31,000	-	-0.22%
06/25	1,787	1,798	1,776	1,778	-0.5%	30,700	-	-1.77%
06/24	1,766	1,789	1,755	1,787	+1.77%	42,000	-	-1.49%
06/23	1,739	1,767	1,739	1,756	+1.04%	50,700	-	-3.41%
06/22	1,750	1,764	1,737	1,738	-0.69%	78,700	-	-4.71%
06/19	1,796	1,802	1,750	1,750	-2.83%	113,300	-	-4.37%
06/18	1,810	1,812	1,790	1,801	-0.72%	34,000	-	-1.96%
06/17	1,816	1,831	1,813	1,814	+0.44%	20,600	-	-1.41%
06/16	1,819	1,819	1,791	1,806	-0.71%	39,100	-	-2.06%
06/15	1,819	1,836	1,819	1,819	0%	21,500	-	-1.46%
06/15	（空売り報告）Barclays Capital Securities Ltd 148,645株（0.5%）再IN
06/12	1,826	1,840	1,815	1,819	-0.16%	36,800	-	-1.57%
06/11	1,815	1,825	1,805	1,822	+0.39%	25,800	-	-1.51%
06/10	1,856	1,861	1,804	1,815	-2.1%	61,400	-	-2%
06/09	1,847	1,858	1,846	1,854	+0.82%	26,300	-	+0.05%
06/08	1,840	1,858	1,837	1,839	-0.54%	36,300	-	-0.81%
06/05	1,839	1,857	1,833	1,849	+1.54%	20,200	-	-0.38%
06/04	1,838	1,838	1,821	1,821	-0.49%	18,500	-	-1.89%
06/03	1,820	1,834	1,811	1,830	+0.27%	17,000	-	-1.45%
06/02	1,809	1,835	1,800	1,825	+0.05%	32,400	-	-1.83%
06/01	1,802	1,824	1,787	1,824	+1.28%	39,000	-	-1.99%
05/29	1,788	1,815	1,781	1,801	+0.73%	35,300	-	-3.38%
05/28	1,788	1,809	1,781	1,788	+0.39%	44,600	-	-4.28%
05/27	1,817	1,826	1,781	1,781	-2.09%	75,800	-	-4.86%
05/26	1,840	1,845	1,819	1,819	-1.2%	34,800	-	-3.04%
05/25	（IR情報）17:00 支配株主等に関する事項について
05/25	1,876	1,876	1,841	1,841	-1.39%	51,900	-	-2.02%
05/22	（IR情報）18:15 第20回新株予約権(株式報酬型ストックオプション)の発行について
05/22	1,894	1,894	1,866	1,867	-0.8%	32,500	-	-0.74%
05/21	1,898	1,902	1,881	1,882	-0.69%	33,600	-	0%
05/20	1,895	1,903	1,880	1,895	-0.16%	32,900	-	+0.64%
05/19	1,900	1,912	1,896	1,898	-0.11%	37,800	-	+0.8%
05/18	1,905	1,905	1,887	1,900	-0.16%	31,800	-	+1.01%
05/15	1,903	1,908	1,889	1,903	+0.16%	46,000	-	+1.22%
05/14	1,898	1,900	1,882	1,900	+0.42%	32,900	-	+1.17%
05/13	1,874	1,902	1,871	1,892	+1.12%	40,100	-	+0.85%
05/08	（空売り報告）Barclays Capital Securities Ltd 145,237株（0.49%）-0.01%義務消失

ミニストップ（9946）のイベントチャート

2026/05/13～2026/10/06

イベント情報＆株価推移

開示資料

決算

株式

チャート