日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
05/07	1,959	1,973	1,905	1,936	-1.48%	1,635,900	5518億7092万	-9.79%
05/02	1,964	1,989	1,940	1,965	+0.41%	1,888,600	5601億3758万	-9.41%
05/01	1,980	2,007	1,937	1,957	-2.25%	1,904,700	5578億5713万	-10.84%
04/30	1,953	2,002	1,917	2,002	+1.93%	2,259,200	5706億8470万	-9.82%
04/28	2,001	2,045	1,886	1,964	-2.82%	3,341,000	5598億5253万	-12.44%
04/25	16:00 役員の異動に関するお知らせ
04/25	15:00 剰余金配当に関するお知らせ
04/25	15:00 2025年3月期決算短信〔日本基準〕(連結)
04/25	2,095	2,129	2,012	2,021	-3.9%	3,275,700	5761億79万	-10.85%
04/24	2,100	2,131	2,093	2,103	+0.14%	921,400	5994億7549万	-8.21%
04/23	2,110	2,135	2,089	2,100	+0.48%	1,258,100	5986億2032万	-9.21%
04/22	2,078	2,093	2,050	2,090	+0.58%	988,000	5957億3610万	-10.49%
04/21	2,100	2,133	2,068	2,078	-1.05%	1,100,600	5923億1560万	-11.76%
04/18	2,102	2,143	2,032	2,100	-3.45%	3,544,300	5985億8651万	-11.43%
04/17	15:30 Fictiv Inc.の買収に関するお知らせ
04/17	2,154	2,183	2,144	2,175	+1.45%	484,500	6199億6460万	-8.88%
04/16	2,160	2,165	2,126	2,144	-1.11%	550,000	6111億2832万	-10.74%
04/15	2,189	2,196	2,154	2,168	+0.6%	730,700	6179億6931万	-10.26%
04/14	2,178	2,191	2,136	2,155	-1.6%	984,200	6142億6377万	-11.32%
04/11	2,154	2,207	2,145	2,190	-2.54%	971,000	6242億4022万	-10.43%
04/10	2,290	2,290	2,218	2,247	+8.5%	1,150,800	6404億8756万	-8.62%
04/09	2,055	2,091	2,024	2,071	-2.27%	1,005,800	5903億2031万	-16.05%
04/08	2,066	2,177	2,066	2,119	+6.64%	827,200	6040億229万	-14.63%
04/07	2,014	2,071	1,971	1,987	-14.13%	1,587,500	5663億7685万	-20.39%
04/04	2,367	2,395	2,276	2,314	-2.07%	1,195,700	6595億8532万	-7.96%
04/03	2,327	2,363	2,318	2,363	-3.94%	1,060,900	6735億5234万	-6.27%
04/02	2,464	2,480	2,433	2,460	-0.12%	883,700	7012億134万	-2.65%
04/01	2,492	2,494	2,452	2,463	-0.16%	755,200	7020億5646万	-2.8%
03/31	2,485	2,493	2,443	2,467	-2.45%	1,176,600	7031億9663万	-3.29%
03/28	2,519	2,555	2,484	2,529	-3.47%	1,417,800	7208億6918万	-0.86%
03/27	2,561	2,658	2,561	2,620	+1.99%	1,653,800	7468億793万	+2.75%
03/26	2,614	2,620	2,547	2,569	-0.7%	959,300	7322億7083万	+1.18%
03/25	2,639	2,639	2,577	2,587	+0.82%	664,200	7374億157万	+2.29%
03/24	2,600	2,620	2,558	2,566	-1.95%	529,300	7313億4925万	+1.83%
03/21	2,607	2,689	2,607	2,617	-1.06%	936,200	7458億8503万	+4.22%
03/19	2,625	2,686	2,612	2,645	-0.26%	553,300	7538億6546万	+5.8%
03/18	2,679	2,705	2,652	2,652	+2.83%	1,060,600	7558億6056万	+6.55%
03/17	2,538	2,594	2,538	2,579	+3.41%	680,400	7350億5445万	+4.12%
03/14	2,461	2,509	2,461	2,494	-0.24%	807,400	7108億2815万	+1.05%
03/13	2,567	2,591	2,488	2,500	-1.38%	730,000	7125億3824万	+1.58%
03/12	2,483	2,564	2,479	2,535	+1.64%	797,000	7225億1377万	+3.22%
03/11	2,483	2,533	2,453	2,494	-1.15%	939,100	7108億2815万	+1.92%
03/10	2,535	2,557	2,509	2,523	-0.47%	703,200	7190億9359万	+3.11%
03/07	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
03/07	13:00 (訂正)「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」の一部訂正について
03/07	2,506	2,558	2,504	2,535	+0.04%	971,100	7225億1377万	+3.77%
03/06	2,475	2,565	2,461	2,534	+3.05%	1,242,500	7222億2876万	+3.98%
03/05	2,457	2,481	2,422	2,459	+1.19%	960,300	7008億5261万	+1.19%
03/04	2,427	2,452	2,400	2,430	-1.86%	1,389,500	6925億8717万	+0.29%
03/03	2,431	2,492	2,409	2,476	+2.02%	1,148,600	7056億9787万	+2.4%
02/28	2,462	2,479	2,386	2,427	-3.11%	1,226,200	6917億3212万	+0.66%
02/27	2,505	2,538	2,468	2,505	+0.04%	1,336,400	7139億6331万	+4.11%
02/26	2,539	2,541	2,461	2,504	-5.04%	2,235,200	7136億7830万	+4.46%
02/25	2,652	2,708	2,542	2,637	-8.5%	4,436,100	7515億8533万	+10.38%
02/21	2,496	2,888	2,489	2,882	+16.87%	7,191,200	8213億7950万	+21.35%
02/20	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
02/20	2,404	2,486	2,400	2,466	-1.52%	1,340,900	7028億1813万	+4.85%
02/19	2,373	2,525	2,362	2,504	+6.28%	1,592,100	7136億4825万	+6.83%
02/18	2,319	2,364	2,311	2,356	+1.51%	938,000	6714億6776万	+0.86%
02/17	2,352	2,360	2,310	2,321	-1.28%	599,800	6614億9265万	-0.64%
02/14	2,349	2,369	2,323	2,351	-0.13%	925,600	6700億4275万	+0.56%
02/13	2,368	2,383	2,345	2,354	+0.47%	888,100	6708億9776万	+0.51%
02/12	2,377	2,378	2,319	2,343	-0.8%	1,072,600	6677億6272万	-0.13%
02/10	2,352	2,364	2,320	2,362	+0.21%	558,100	6731億7778万	+0.55%
02/07	2,328	2,369	2,320	2,357	-0.17%	622,100	6717億5277万	+0.21%
02/06	2,308	2,365	2,306	2,361	+2.65%	1,040,000	6728億9278万	+0.21%
02/05	2,392	2,408	2,287	2,300	-3.56%	1,531,100	6555億758万	-2.54%
02/04	2,399	2,424	2,353	2,385	+3.74%	2,154,600	6797億3286万	+0.85%
02/03	2,456	2,495	2,271	2,299	-8.04%	3,499,400	6552億2257万	-2.87%
01/31	15:00 2025年3月期第3四半期決算短信〔日本基準〕(連結)
01/31	2,530	2,534	2,472	2,500	+2.88%	2,035,200	7125億824万	+5.35%
01/30	2,408	2,437	2,405	2,430	+1.67%	1,823,400	6925億5801万	+2.53%
01/29	2,391	2,438	2,371	2,390	+2.09%	1,847,300	6811億5787万	+0.89%
01/28	2,260	2,356	2,260	2,341	+2.5%	1,494,900	6671億9271万	-1.22%
01/27	2,299	2,306	2,275	2,284	-1.04%	1,196,000	6509億4753万	-3.75%
01/24	2,315	2,319	2,285	2,308	+0.52%	1,339,000	6577億8760万	-2.98%
01/23	2,320	2,335	2,273	2,296	-0.91%	1,715,000	6543億6756万	-3.73%
01/22	2,295	2,362	2,281	2,317	+1.49%	2,357,200	6603億2437万	-3.18%
01/21	2,307	2,307	2,258	2,283	-0.65%	733,700	6506億3467万	-4.84%
01/20	2,303	2,325	2,291	2,298	+0.04%	2,240,200	6549億954万	-4.57%
01/17	2,280	2,315	2,274	2,297	+0.48%	1,935,300	6546億2454万	-4.96%
01/16	2,300	2,302	2,258	2,286	+0.48%	1,169,500	6514億8964万	-5.77%
01/15	2,310	2,331	2,262	2,275	-1.52%	1,619,100	6483億5474万	-6.57%
01/14	2,340	2,350	2,289	2,310	-2.2%	1,372,300	6583億2943万	-5.52%
01/10	2,350	2,392	2,350	2,362	0%	969,800	6731億4897万	-3.71%
01/09	2,418	2,421	2,359	2,362	-3.59%	1,117,400	6731億4897万	-3.83%
01/08	2,433	2,457	2,413	2,450	-0.53%	924,500	6982億2818万	-0.37%
01/07	2,427	2,469	2,400	2,463	+2.54%	1,059,500	7019億3307万	+0.12%
01/06	2,455	2,464	2,396	2,402	-2.16%	806,800	6845億4861万	-2.36%
2024
12/30	2,440	2,472	2,437	2,455	+0.08%	595,300	6996億5314万	-0.32%
12/27	2,456	2,463	2,444	2,453	+0.41%	551,700	6990億8316万	-0.49%
12/26	2,436	2,451	2,425	2,443	+0.29%	562,900	6962億3324万	-0.97%
12/25	2,430	2,440	2,415	2,436	-0.25%	397,900	6942億3831万	-1.38%
12/24	2,474	2,483	2,436	2,442	-0.33%	488,500	6959億4435万	-1.25%
12/23	2,430	2,509	2,426	2,450	+1.74%	1,240,500	6982億2426万	-1.09%
12/20	2,399	2,423	2,399	2,408	+0.12%	1,760,500	6862億5470万	-2.82%
12/19	2,365	2,424	2,362	2,405	-0.41%	731,300	6853億9974万	-3.1%
12/18	2,411	2,444	2,410	2,415	-0.66%	897,500	6882億4963万	-2.82%
12/17	2,433	2,451	2,399	2,431	-0.29%	997,100	6928億946万	-2.25%
12/16	2,437	2,458	2,399	2,438	0%	2,270,200	6948億439万	-2.01%
12/13	2,457	2,477	2,432	2,438	-2.75%	1,947,400	6948億439万	-2.13%
12/12	2,522	2,535	2,497	2,507	+1.21%	1,579,600	7144億6866万	+0.52%
12/11	2,492	2,506	2,447	2,477	-1.28%	1,496,700	7059億1898万	-0.68%
12/10	2,557	2,566	2,497	2,509	+0.08%	1,310,400	7150億3864万	+0.4%
12/09	2,547	2,547	2,499	2,507	-0.71%	1,266,600	7144億6866万	+0.24%
12/06	2,504	2,544	2,498	2,525	+1%	544,200	7195億9847万	+1.08%
12/05	2,547	2,568	2,488	2,500	-1.19%	703,300	7124億7374万	+0.08%
12/04	2,503	2,563	2,500	2,530	+0.92%	861,900	7210億2342万	+1.12%

9962 ミスミG

IR情報

2024/12/04～2025/05/07

IR情報＆株価推移

開示資料

決算

株式

チャート