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
09/18	3,596	3,630	3,557	3,630	+1.91%	1,538,300	-	-0.68%
09/17	16:00 CVCファンド設立に関するお知らせ
09/17	16:00 特定子会社の異動(子会社設立)に関するお知らせ
09/17	3,570	3,621	3,496	3,562	-1.03%	1,432,000	-	-2.76%
09/16	3,518	3,655	3,517	3,599	+1.49%	1,586,100	-	-1.93%
09/15	3,471	3,569	3,442	3,546	+1.84%	2,037,300	-	-3.48%
09/14	3,410	3,501	3,377	3,482	+1.02%	975,300	-	-5.38%
09/11	3,399	3,450	3,369	3,447	-2.6%	1,583,400	-	-6.59%
09/10	3,511	3,554	3,496	3,539	-0.31%	1,149,100	-	-4.48%
09/09	3,528	3,621	3,518	3,550	+0.45%	1,471,500	-	-4.47%
09/08	3,696	3,703	3,530	3,534	-5.08%	913,600	-	-5.41%
09/07	3,740	3,743	3,693	3,723	+1.44%	733,100	-	-0.77%
09/04	3,694	3,716	3,626	3,670	-0.62%	1,222,100	-	-2.34%
09/03	3,699	3,732	3,623	3,693	+1.76%	1,219,900	-	-1.52%
09/02	3,682	3,697	3,594	3,629	-3.94%	883,200	-	-3.05%
09/01	15:00 自己株式の取得状況に関するお知らせ
09/01	3,705	3,782	3,665	3,778	+0.48%	995,100	-	+1.12%
08/31	3,713	3,765	3,651	3,760	+0.16%	1,127,200	-	+0.75%
08/28	3,737	3,841	3,730	3,754	+2.37%	1,691,000	-	+0.78%
08/27	3,671	3,716	3,596	3,667	+0.03%	1,207,300	-	-1.56%
08/26	3,632	3,673	3,576	3,666	+0.05%	936,400	-	-1.61%
08/25	3,580	3,673	3,580	3,664	+1.05%	1,156,300	-	-1.74%
08/24	3,658	3,658	3,605	3,626	+0.3%	1,164,400	-	-2.71%
08/21	3,695	3,705	3,588	3,615	-2.8%	1,075,100	-	-3.16%
08/20	3,698	3,729	3,669	3,719	+1.11%	1,173,600	-	-0.64%
08/19	3,700	3,766	3,634	3,678	-5.55%	1,569,300	-	-1.79%
08/18	3,984	3,984	3,868	3,894	-1.37%	1,083,000	-	+3.76%
08/17	3,924	3,948	3,854	3,948	+3.05%	1,352,700	-	+5.08%
08/14	3,742	3,831	3,720	3,831	+2.46%	1,645,100	-	+1.97%
08/13	3,757	3,798	3,711	3,739	+1.41%	951,700	-	-0.56%
08/12	3,678	3,695	3,590	3,687	-0.27%	1,761,600	-	-2.2%
08/10	3,710	3,789	3,683	3,697	-1.36%	1,681,200	-	-2.43%
08/07	3,715	3,803	3,674	3,748	-1.52%	2,098,100	-	-1.6%
08/06	3,825	3,874	3,787	3,806	-0.21%	1,555,300	-	-0.39%
08/05	4,049	4,071	3,761	3,814	-5.85%	4,052,700	-	-0.37%
08/04	4,051	4,178	3,952	4,051	+2.51%	1,954,000	-	+5.63%
08/03	15:00 自己株式の取得状況に関するお知らせ
08/03	4,001	4,066	3,827	3,952	+2.36%	3,726,500	-	+3.16%
07/31	15:00 連結業績予想および配当予想の修正に関するお知らせ
07/31	15:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/31	3,829	4,001	3,624	3,861	+10.98%	3,530,500	-	+0.94%
07/30	3,457	3,511	3,413	3,479	-1.11%	1,647,600	-	-8.95%
07/29	3,461	3,566	3,395	3,518	+1.71%	2,011,600	-	-8.22%
07/28	3,557	3,568	3,428	3,459	-5.93%	1,604,000	-	-9.92%
07/27	3,620	3,677	3,583	3,677	+2.62%	1,182,100	-	-4.64%
07/24	3,694	3,708	3,570	3,583	-4.17%	1,101,800	-	-7.25%
07/23	3,699	3,770	3,683	3,739	+0.75%	1,033,900	-	-3.51%
07/22	3,768	3,801	3,709	3,711	-0.32%	1,071,500	-	-4.36%
07/21	3,772	3,772	3,625	3,723	+2.51%	1,302,800	-	-4.22%
07/17	3,702	3,738	3,515	3,632	-3.71%	1,413,000	-	-6.63%
07/16	3,829	3,833	3,743	3,772	-2.13%	797,800	-	-3.11%
07/15	3,853	3,869	3,781	3,854	+1.88%	861,600	-	-0.87%
07/14	3,782	3,800	3,703	3,783	-2.3%	1,220,700	-	-2.47%
07/13	3,999	4,025	3,819	3,872	-3.05%	1,043,500	-	0%
07/10	4,075	4,099	3,994	3,994	+1.09%	1,313,000	-	+3.44%
07/09	3,907	4,040	3,902	3,951	+1.33%	1,214,800	-	+2.6%
07/08	3,789	3,998	3,787	3,899	-2.5%	1,824,400	-	+1.43%
07/07	4,128	4,143	3,982	3,999	-3.64%	871,600	-	+4.11%
07/06	4,193	4,204	4,075	4,150	-0.88%	742,600	-	+8.47%
07/03	4,023	4,187	3,974	4,187	+3%	1,001,800	-	+9.98%
07/02	3,911	4,103	3,901	4,065	+2.11%	1,373,900	-	+7.23%
07/01	15:00 自己株式の取得状況に関するお知らせ
07/01	3,981	4,038	3,959	3,981	-0.33%	1,054,000	-	+5.48%
06/30	3,938	4,010	3,886	3,994	+1.58%	1,597,400	-	+6.31%
06/29	3,858	3,932	3,770	3,932	+3.09%	1,775,600	-	+5.16%
06/26	3,977	3,977	3,797	3,814	+1.25%	2,068,300	-	+2.47%
06/25	16:45 取締役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
06/25	3,843	3,873	3,743	3,767	-0.16%	1,102,900	-	+1.67%
06/24	3,639	3,773	3,612	3,773	+2.42%	1,411,800	-	+2.44%
06/23	3,838	3,870	3,675	3,684	-4.56%	1,012,600	-	+0.71%
06/22	3,857	3,923	3,829	3,860	+0.26%	1,041,900	-	+6.19%
06/19	3,954	3,969	3,815	3,850	-1.16%	1,476,000	-	+6.74%
06/18	3,892	3,924	3,861	3,895	+0.93%	827,800	-	+8.74%
06/17	3,883	3,915	3,832	3,859	-0.41%	969,900	-	+8.37%
06/16	3,812	3,945	3,806	3,875	+1.68%	1,520,200	-	+9.49%
06/15	3,835	3,862	3,746	3,811	+2.86%	1,267,600	-	+8.3%
06/12	3,720	3,818	3,680	3,705	+1.65%	2,025,400	-	+5.77%
06/11	3,568	3,645	3,505	3,645	+0.19%	1,165,700	-	+4.29%
06/10	3,559	3,643	3,530	3,638	+1.11%	1,682,000	-	+4.33%
06/09	3,659	3,659	3,496	3,598	-0.36%	1,605,700	-	+3.42%
06/08	3,574	3,643	3,547	3,611	-3.5%	1,667,500	-	+3.82%
06/05	3,762	3,788	3,669	3,742	-0.69%	911,300	-	+7.93%
06/04	3,761	3,805	3,726	3,768	-1.57%	1,113,100	-	+9.12%
06/03	3,760	3,841	3,678	3,828	+5.54%	1,634,000	-	+11.8%
06/02	3,617	3,680	3,559	3,627	-1.31%	1,597,000	-	+6.96%
06/01	15:00 自己株式の取得状況に関するお知らせ
06/01	3,724	3,735	3,603	3,675	-2.6%	1,351,500	-	+9.05%
05/29	3,705	3,814	3,683	3,773	+3.8%	1,677,900	-	+12.73%
05/28	3,526	3,663	3,506	3,635	+2.25%	1,603,600	-	+9.42%
05/27	3,597	3,654	3,505	3,555	-0.28%	1,484,100	-	+7.79%
05/26	3,564	3,599	3,501	3,565	+1.6%	1,137,900	-	+8.76%
05/25	3,446	3,509	3,405	3,509	+3.94%	1,260,400	-	+7.77%
05/22	3,454	3,491	3,376	3,376	+4.62%	1,692,800	-	+4.39%
05/21	3,199	3,300	3,184	3,227	+3.13%	958,000	-	+0.25%
05/20	3,087	3,135	3,053	3,129	0%	1,271,300	-	-2.52%
05/19	3,166	3,212	3,071	3,129	-0.7%	960,500	-	-2.34%
05/18	3,184	3,195	3,104	3,151	-2.42%	1,357,400	-	-1.44%
05/15	3,326	3,403	3,205	3,229	-4.3%	1,634,000	-	+1.41%
05/14	3,359	3,486	3,348	3,374	+2.58%	1,507,500	-	+6.54%
05/13	3,319	3,385	3,248	3,289	-2.75%	1,800,900	-	+4.68%
05/12	3,470	3,493	3,356	3,382	-1.28%	1,816,000	-	+8.43%
05/11	3,466	3,487	3,356	3,426	-1.83%	2,169,000	-	+10.73%
05/08	3,406	3,530	3,386	3,490	+1.1%	2,019,000	-	+13.98%
05/07	3,498	3,545	3,400	3,452	+0.7%	3,730,100	-	+14.04%
05/01	3,309	3,500	3,246	3,428	-4.49%	2,736,400	-	+14.27%
04/30	15:00 2026年3月期決算短信〔日本基準〕(連結)
04/30	15:00 剰余金配当に関するお知らせ
04/30	15:00 株主還元方針の変更に関するお知らせ
04/30	15:00 自己株式取得に係る事項の決定に関するお知らせ
04/30	15:00 取締役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
04/30	3,393	3,723	3,350	3,589	+7.62%	4,346,700	-	+20.6%
04/28	3,395	3,395	3,309	3,335	-1.71%	2,452,300	-	+13.24%
04/27	3,065	3,393	3,044	3,393	+11.54%	2,863,900	-	+16.16%
04/24	3,025	3,042	2,982	3,042	+1.37%	776,100	-	+5.22%

ミスミG（9962）のIR情報・決算資料

2026/04/24～2026/09/18

IR情報＆株価推移

開示資料

決算

株式

チャート