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
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	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	14:00 2026年2月期第3四半期決算説明会資料
01/08	14:00 2026年2月期第3四半期決算短信補足
01/08	14:00 2026年2月期第3四半期決算短信〔日本基準〕(連結)
01/08	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	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%
10/30	1,975	1,992	1,970	1,985	+0.2%	218,200	583億495万	-1.64%
10/29	2,002	2,008	1,977	1,981	-1.25%	93,600	581億8746万	-1.93%
10/28	2,018	2,022	2,006	2,006	-1.71%	48,900	589億2178万	-0.79%
10/27	2,025	2,041	2,015	2,041	+1.49%	39,200	599億4983万	+0.94%
10/24	2,048	2,053	2,008	2,011	-1.47%	54,400	590億6864万	-0.45%
10/23	2,060	2,067	2,040	2,041	-1.07%	35,100	599億4983万	+0.99%
10/22	2,035	2,073	2,031	2,063	+1.78%	60,600	605億9603万	+2.13%
10/21	2,026	2,039	2,020	2,027	+0.05%	36,500	595億3861万	+0.4%
10/20	2,010	2,034	2,010	2,026	+0.85%	44,400	595億924万	+0.35%
10/17	2,006	2,022	2,001	2,009	+0.3%	42,300	590億990万	-0.45%
10/16	2,009	2,017	2,002	2,003	-0.6%	44,400	588億3366万	-0.69%
10/15	2,044	2,061	2,002	2,015	-1.42%	75,900	591億8613万	-0.1%
10/14	2,059	2,092	2,034	2,044	-2.62%	118,100	600億3795万	+1.39%
10/10	2,077	2,105	2,057	2,099	-0.85%	153,100	616億5345万	+4.27%
10/09	2,100	2,140	2,054	2,117	+8.23%	514,000	621億8216万	+5.43%
10/08	15:30 2026年2月期第2四半期決算短信補足
10/08	15:30 2026年2月期第2四半期(中間期)決算短信〔日本基準〕(連結)
10/08	1,974	1,981	1,955	1,956	-0.91%	141,900	574億5314万	-2.3%
10/07	1,996	1,998	1,966	1,974	-0.6%	69,000	579億8185万	-1.45%
10/06	1,991	1,995	1,976	1,986	+0.81%	81,300	583億3432万	-0.85%
10/03	1,975	1,990	1,964	1,970	-0.56%	66,400	578億6436万	-1.75%
10/02	1,996	2,002	1,972	1,981	-0.85%	92,500	581億8746万	-1.34%
10/01	2,002	2,010	1,987	1,998	-0.2%	75,400	586億8680万	-0.65%
09/30	2,006	2,015	2,002	2,002	-0.2%	43,500	588億429万	-0.55%
09/29	2,068	2,068	2,006	2,006	-3%	64,600	589億2178万	-0.5%
09/26	2,051	2,068	2,050	2,068	+0.83%	100,800	607億4289万	+2.48%
09/25	2,036	2,053	2,031	2,051	+0.84%	65,400	602億4355万	+1.69%
09/24	2,012	2,039	2,005	2,034	+1.09%	64,700	597億4422万	+0.79%
09/22	2,000	2,016	1,998	2,012	+0.4%	53,600	590億9802万	-0.25%
09/19	2,015	2,025	2,000	2,004	-0.55%	70,800	588億6303万	-0.69%
09/18	2,025	2,033	2,015	2,015	-0.49%	35,000	591億8613万	-0.2%
09/17	2,009	2,031	2,005	2,025	+0.4%	45,300	594億7986万	+0.2%
09/16	2,027	2,030	2,002	2,017	-0.49%	48,600	592億4488万	-0.25%
09/12	2,035	2,035	2,020	2,027	-0.05%	66,700	595億3861万	+0.1%
09/11	2,004	2,028	2,003	2,028	+1.3%	80,200	595億6798万	+0.05%

9946 ミニストップ

IR情報

2025/09/11～2026/02/10

IR情報＆株価推移

開示資料

決算

株式

チャート