| 2024 |
| 04/19 | 2,260 | 2,260 | 2,164 | 2,178 | -4.05% | 2,056,300 | 6203億9458万 | -0.41% |
| 04/18 | 2,203 | 2,294 | 2,194 | 2,270 | +4.61% | 1,751,000 | 6466億41万 | +3.65% |
| 04/17 | 2,306 | 2,323 | 2,163 | 2,170 | -5.9% | 1,720,500 | 6181億1581万 | -0.82% |
| 04/16 | 2,285 | 2,330 | 2,256 | 2,306 | -0.17% | 2,480,400 | 6568億5486万 | +5.2% |
| 04/15 | 2,255 | 2,320 | 2,255 | 2,310 | +2.67% | 1,915,700 | 6579億9425万 | +5.38% |
| 04/12 | 2,273 | 2,290 | 2,235 | 2,250 | +0.36% | 2,533,300 | 6409億349万 | +2.69% |
| 04/11 | 2,247 | 2,255 | 2,214 | 2,242 | -1.19% | 1,241,000 | 6386億2472万 | +2.23% |
| 04/10 | 2,272 | 2,320 | 2,251 | 2,269 | +0.53% | 2,236,500 | 6462億2798万 | +3.47% |
| 04/09 | 2,260 | 2,260 | 2,217 | 2,257 | +0.4% | 1,695,900 | 6428億9741万 | +2.92% |
| 04/08 | 2,246 | 2,268 | 2,224 | 2,248 | +2.37% | 2,069,800 | 6403億3380万 | +2.46% |
| 04/08 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 3,487,423株（1.22%）+0.05% |
| 04/05 | 2,178 | 2,217 | 2,165 | 2,196 | -0.14% | 1,328,300 | 6255億2180万 | 0% |
| 04/04 | 2,165 | 2,228 | 2,157 | 2,199 | +1.71% | 1,598,900 | 6263億7634万 | 0% |
| 04/03 | 2,148 | 2,187 | 2,111 | 2,162 | +5.57% | 2,997,000 | 6158億3704万 | -1.86% |
| 04/02 | 2,055 | 2,057 | 2,011 | 2,048 | -0.82% | 1,764,900 | 5833億6460万 | -7.04% |
| 04/01 | 2,066 | 2,075 | 2,050 | 2,065 | 0% | 2,050,000 | 5882億698万 | -6.31% |
| 03/29 | 2,092 | 2,095 | 2,042 | 2,065 | -1.76% | 1,467,300 | 5882億698万 | -6.31% |
| 03/29 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 3,335,123株（1.17%）-0.03% |
| 03/28 | 2,125 | 2,137 | 2,101 | 2,102 | -0.99% | 1,130,800 | 5987億4628万 | -4.63% |
| 03/27 | 2,117 | 2,149 | 2,104 | 2,123 | +0.95% | 1,786,200 | 6047億2805万 | -3.68% |
| 03/26 | 2,061 | 2,145 | 2,051 | 2,103 | +2.89% | 3,068,300 | 5990億3113万 | -4.54% |
| 03/25 | 2,151 | 2,151 | 2,044 | 2,044 | -6.2% | 3,105,900 | 5822億2521万 | -7.3% |
| 03/25 | （空売り報告）Qube Research & Technologies Limited 1,476,200株（0.51%）新規 |
| 03/25 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 3,430,815株（1.2%）+0.1% |
| 03/22 | （IR情報）15:00 月別売上高実績(2024年2月) |
| 03/22 | 2,258 | 2,262 | 2,169 | 2,179 | -3.75% | 2,134,600 | 6205億9531万 | -1.31% |
| 03/21 | 2,297 | 2,306 | 2,243 | 2,264 | +2.26% | 1,510,700 | 6448億394万 | +2.58% |
| 03/19 | 2,229 | 2,243 | 2,180 | 2,214 | -0.81% | 1,653,300 | 6305億6357万 | +0.32% |
| 03/18 | 2,204 | 2,254 | 2,201 | 2,232 | +1.92% | 1,374,200 | 6356億9011万 | +1% |
| 03/18 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 3,159,183株（1.1%）+0.01% |
| 03/15 | 2,224 | 2,243 | 2,163 | 2,190 | -1.88% | 2,128,800 | 6237億2819万 | -1.04% |
| 03/14 | 2,240 | 2,263 | 2,194 | 2,232 | +0.36% | 1,444,500 | 6356億9011万 | +0.63% |
| 03/13 | 2,281 | 2,309 | 2,215 | 2,224 | -2.46% | 1,427,800 | 6334億1165万 | +0.18% |
| 03/12 | 2,257 | 2,292 | 2,221 | 2,280 | -0.83% | 1,509,700 | 6493億6086万 | +2.24% |
| 03/11 | 2,295 | 2,320 | 2,269 | 2,299 | +0.57% | 1,420,200 | 6547億7220万 | +2.63% |
| 03/08 | 2,291 | 2,325 | 2,248 | 2,286 | -1.17% | 1,869,100 | 6510億6970万 | +1.74% |
| 03/08 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 3,129,365株（1.09%）-0.01% |
| 03/07 | （5%ルール）エフエムアールエルエルシー(FMR LLC)（4.14%）ナショナルファイナンシャルサービスエルエルシー…（0%） |
| 03/07 | 2,250 | 2,315 | 2,229 | 2,313 | +3.44% | 1,727,800 | 6587億5950万 | +2.39% |
| 03/07 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 3,144,865株（1.1%）+0.09% |
| 03/06 | 2,236 | 2,257 | 2,213 | 2,236 | -0.97% | 2,016,100 | 6368億2933万 | -1.45% |
| 03/05 | 2,305 | 2,315 | 2,223 | 2,258 | -1.53% | 1,768,600 | 6430億9510万 | -1.14% |
| 03/05 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 2,877,891株（1.01%）+0.11% |
| 03/04 | 2,287 | 2,321 | 2,252 | 2,293 | +0.44% | 1,756,600 | 6530億6336万 | +0.09% |
| 03/01 | 2,280 | 2,312 | 2,251 | 2,283 | -0.13% | 1,468,700 | 6502億1528万 | -0.65% |
| 02/29 | 2,279 | 2,299 | 2,226 | 2,286 | -0.17% | 2,965,900 | 6510億6970万 | -0.87% |
| 02/29 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 2,583,791株（0.9%）+0.09% |
| 02/28 | （IR情報）15:00 ミスミグループ幹部社員に対する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 |
| 02/28 | 2,167 | 2,290 | 2,160 | 2,290 | +5.87% | 2,902,900 | 6522億893万 | -1.08% |
| 02/27 | 2,170 | 2,191 | 2,140 | 2,163 | +4.39% | 3,026,100 | 6160億3839万 | -6.89% |
| 02/27 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 2,313,600株（0.81%）+0.16% |
| 02/26 | （IR情報）15:00 月別売上高実績(2024年1月) |
| 02/26 | 2,060 | 2,112 | 2,052 | 2,072 | +0.68% | 1,863,300 | 5901億2092万 | -11.26% |
| 02/22 | 2,100 | 2,103 | 2,037 | 2,058 | -1.2% | 1,819,300 | 5861億110万 | -12.46% |
| 02/22 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,869,100株（0.65%）+0.12% |
| 02/21 | 2,100 | 2,134 | 2,061 | 2,083 | -0.57% | 1,735,600 | 5932億2089万 | -12% |
| 02/20 | 2,070 | 2,120 | 2,068 | 2,095 | 0% | 2,130,600 | 5966億3839万 | -12.16% |
| 02/20 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,511,800株（0.53%）再IN |
| 02/19 | 2,146 | 2,154 | 2,078 | 2,095 | -2.96% | 1,765,200 | 5966億3839万 | -12.82% |
| 02/16 | 2,123 | 2,193 | 2,121 | 2,159 | +1.74% | 1,556,600 | 6148億6505万 | -10.79% |
| 02/15 | 2,170 | 2,186 | 2,118 | 2,122 | -1.3% | 1,632,400 | 6043億2776万 | -12.82% |
| 02/14 | 2,186 | 2,200 | 2,139 | 2,150 | -4.61% | 1,829,400 | 6123億193万 | -12.21% |
| 02/13 | 2,291 | 2,303 | 2,243 | 2,254 | -1.62% | 1,629,300 | 6419億2025万 | -8.37% |
| 02/09 | 2,290 | 2,337 | 2,286 | 2,291 | -0.61% | 1,471,000 | 6524億5754万 | -7.1% |
| 02/08 | 2,315 | 2,333 | 2,281 | 2,305 | -0.73% | 1,229,900 | 6564億4463万 | -6.72% |
| 02/07 | （5%ルール）ナショナルファイナンシャルサービスエルエルシー…（0%）エフエムアールエルエルシー(FMR LLC)（6.1%） |
| 02/07 | 2,365 | 2,380 | 2,313 | 2,322 | +1.26% | 1,736,500 | 6612億8608万 | -6.14% |
| 02/06 | 2,415 | 2,416 | 2,291 | 2,293 | -6.98% | 1,971,300 | 6530億2713万 | -7.5% |
| 02/05 | 2,547 | 2,547 | 2,441 | 2,465 | -2.14% | 1,106,600 | 7020億1128万 | -0.72% |
| 02/02 | 2,488 | 2,571 | 2,488 | 2,519 | +1.25% | 1,193,400 | 7173億9003万 | +1.74% |
| 02/01 | 2,532 | 2,535 | 2,480 | 2,488 | -3.19% | 1,047,200 | 7085億6149万 | +0.93% |
| 01/31 | 2,527 | 2,589 | 2,510 | 2,570 | -0.27% | 1,461,700 | 7319億1440万 | +4.81% |
| 01/30 | 2,555 | 2,613 | 2,547 | 2,577 | -0.88% | 2,046,500 | 7339億794万 | +5.88% |
| 01/29 | 2,581 | 2,615 | 2,517 | 2,600 | +6.21% | 2,766,700 | 7404億5815万 | +7.53% |
| 01/26 | （IR情報）16:00 月別売上高実績(2023年12月) |
| 01/26 | （IR情報）16:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/26 | 2,426 | 2,466 | 2,421 | 2,448 | -0.77% | 1,158,900 | 6971億6982万 | +2.04% |
| 01/25 | 2,447 | 2,494 | 2,436 | 2,467 | -0.76% | 897,000 | 7025億8086万 | +3.44% |
| 01/24 | 2,501 | 2,519 | 2,469 | 2,486 | -0.96% | 942,000 | 7079億9191万 | +4.81% |
| 01/23 | 2,512 | 2,552 | 2,500 | 2,510 | +1.05% | 1,127,200 | 7147億8900万 | +6.58% |
| 01/22 | 2,458 | 2,487 | 2,438 | 2,484 | +0.77% | 2,028,300 | 7073億8481万 | +6.2% |
| 01/19 | 2,495 | 2,505 | 2,462 | 2,465 | +0.08% | 558,300 | 7019億7406万 | +6.16% |
| 01/18 | 2,477 | 2,511 | 2,462 | 2,463 | -0.28% | 796,300 | 7014億451万 | +6.76% |
| 01/17 | 2,555 | 2,561 | 2,470 | 2,470 | -2.6% | 845,100 | 7033億9794万 | +7.58% |
| 01/16 | 2,546 | 2,569 | 2,530 | 2,536 | +0.16% | 1,052,900 | 7221億9319万 | +10.79% |
| 01/15 | 2,502 | 2,532 | 2,457 | 2,532 | +0.8% | 888,300 | 7210億5409万 | +10.81% |
| 01/12 | 2,540 | 2,550 | 2,480 | 2,512 | +0.12% | 1,174,600 | 7153億5856万 | +10.22% |
| 01/11 | 2,513 | 2,570 | 2,494 | 2,509 | -0.08% | 1,634,400 | 7145億423万 | +10.33% |
| 01/10 | 2,446 | 2,522 | 2,445 | 2,511 | +3.55% | 1,052,600 | 7150億7378万 | +10.62% |
| 01/09 | 2,432 | 2,479 | 2,395 | 2,425 | +0.46% | 1,702,600 | 6905億8300万 | +7.02% |
| 01/05 | 2,419 | 2,450 | 2,400 | 2,414 | +0.5% | 2,031,900 | 6874億5046万 | +6.72% |
| 01/04 | 2,350 | 2,413 | 2,320 | 2,402 | +0.5% | 2,273,800 | 6840億3314万 | +6.42% |
| 2023 |
| 12/29 | 2,416 | 2,420 | 2,376 | 2,390 | -1.69% | 1,098,200 | 6806億1582万 | +5.99% |
| 12/28 | 2,413 | 2,440 | 2,393 | 2,431 | +1.08% | 1,366,900 | 6922億9166万 | +7.8% |
| 12/27 | 2,306 | 2,415 | 2,306 | 2,405 | +4.93% | 2,318,600 | 6848億8747万 | +6.56% |
| 12/26 | 2,228 | 2,301 | 2,227 | 2,292 | +2.87% | 1,540,400 | 6527億773万 | +1.46% |
| 12/25 | 2,220 | 2,263 | 2,212 | 2,228 | +2.39% | 1,502,800 | 6344億8203万 | -1.68% |
| 12/22 | （IR情報）15:00 月別売上高実績(2023年11月) |
| 12/22 | （5%ルール）ナショナルファイナンシャルサービスエルエルシー…（0%）エフエムアールエルエルシー(FMR LLC)（8.73%） |
| 12/22 | 2,116 | 2,210 | 2,110 | 2,176 | +2.21% | 1,431,200 | 6195億8422万 | -4.44% |
| 12/21 | （IR情報）17:00 ミスミグループ幹部社員に対する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 |
| 12/21 | 2,121 | 2,144 | 2,121 | 2,129 | -1.62% | 869,300 | 6062億166万 | -6.99% |
| 12/20 | 2,158 | 2,189 | 2,153 | 2,164 | +1.55% | 1,377,600 | 6161億6739万 | -6.08% |
| 12/19 | 2,105 | 2,143 | 2,083 | 2,131 | +1.24% | 1,278,000 | 6067億7113万 | -7.87% |
| 12/18 | 2,087 | 2,114 | 2,079 | 2,105 | -1.17% | 1,625,800 | 5993億6801万 | -9.42% |
| 12/15 | 2,084 | 2,140 | 2,084 | 2,130 | +2.95% | 2,347,000 | 6064億8639万 | -8.97% |
| 12/14 | 2,126 | 2,145 | 2,044 | 2,069 | -1.43% | 1,893,800 | 5891億1753万 | -12.26% |
| 12/13 | 2,107 | 2,118 | 2,068 | 2,099 | +2.39% | 2,708,400 | 5976億5959万 | -11.7% |
| 12/12 | 2,092 | 2,117 | 2,048 | 2,050 | -2.47% | 2,712,700 | 5837億756万 | -14.33% |
| 12/11 | 2,188 | 2,196 | 2,092 | 2,102 | -3.45% | 1,868,200 | 5985億1380万 | -12.82% |
| 12/08 | 2,262 | 2,282 | 2,168 | 2,177 | -5.84% | 2,233,600 | 6198億6895万 | -10.19% |
| 12/07 | 2,400 | 2,408 | 2,302 | 2,312 | -5.05% | 859,000 | 6583億823万 | -4.86% |
| 12/06 | 2,387 | 2,440 | 2,376 | 2,435 | +2.83% | 643,400 | 6933億3069万 | +0.29% |
| 12/05 | （5%ルール）Black Creek Investment Management, Inc.（5.21%） |
| 12/05 | 2,407 | 2,426 | 2,365 | 2,368 | -1.58% | 844,900 | 6742億5342万 | -2.27% |
| 12/04 | 2,414 | 2,435 | 2,376 | 2,406 | +0.21% | 636,100 | 6850億7336万 | -0.66% |
| 12/01 | 2,419 | 2,419 | 2,367 | 2,401 | +0.04% | 1,079,800 | 6836億4968万 | -0.66% |
| 11/30 | 2,362 | 2,410 | 2,348 | 2,400 | +2.83% | 1,779,900 | 6833億6495万 | -0.58% |
| 11/29 | 2,307 | 2,359 | 2,307 | 2,334 | +1.48% | 1,078,100 | 6645億7241万 | -3.19% |
| 11/28 | 2,330 | 2,341 | 2,263 | 2,300 | -1.25% | 1,199,600 | 6548億9141万 | -4.56% |
| 11/27 | 2,367 | 2,400 | 2,316 | 2,329 | -3.36% | 1,286,200 | 6631億4873万 | -3.4% |
| 11/24 | 2,459 | 2,462 | 2,405 | 2,410 | -2.19% | 658,200 | 6862億1230万 | -0.04% |
| 11/22 | 2,458 | 2,470 | 2,452 | 2,464 | -0.12% | 383,000 | 7015億8407万 | +2.28% |
| 11/17 | （IR情報）15:00 月別売上高実績(2023年10月) |
