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
09/11	2,213	2,248	2,208	2,244	+0.45%	73,300	751億9295万	+1.08%
09/10	2,220	2,237	2,210	2,234	+0.22%	41,500	748億5786万	+1.04%
09/09	2,220	2,244	2,211	2,229	+0.18%	64,800	746億9032万	+1.23%
09/08	2,222	2,236	2,203	2,225	-0.4%	62,500	745億5629万	+1.46%
09/07	2,280	2,280	2,228	2,234	-2.49%	69,600	748億5786万	+2.2%
09/04	2,303	2,308	2,288	2,291	-1.59%	87,500	767億6784万	+5.09%
09/03	2,302	2,335	2,277	2,328	+0.74%	104,400	780億766万	+7.08%
09/02	2,340	2,348	2,302	2,311	-1.49%	126,500	774億3801万	+6.65%
09/01	2,320	2,349	2,312	2,346	+1.12%	93,700	786億1081万	+8.71%
08/31	2,296	2,322	2,285	2,320	+2.11%	156,800	777億3959万	+8.01%
08/28	2,263	2,294	2,251	2,272	+0.22%	110,100	761億3118万	+6.27%
08/27	2,265	2,288	2,258	2,267	+0.09%	109,000	759億6364万	+6.43%
08/26	2,251	2,277	2,245	2,265	+1.57%	125,100	758億9663万	+6.69%
08/25	2,261	2,266	2,228	2,230	-0.58%	55,700	747億2383万	+5.34%
08/24	2,236	2,261	2,219	2,243	+0.76%	100,300	751億5944万	+6.2%
08/21	2,214	2,229	2,205	2,226	+0.63%	70,700	745億8980万	+5.7%
08/20	2,200	2,234	2,200	2,212	+1%	88,200	741億2068万	+5.28%
08/19	2,170	2,200	2,161	2,190	+0.69%	106,000	733億8349万	+4.43%
08/18	2,163	2,179	2,152	2,175	+0.05%	62,400	728億8087万	+3.92%
08/17	2,145	2,179	2,141	2,174	+1.54%	106,000	728億4736万	+4.02%
08/14	2,090	2,147	2,089	2,141	+1.52%	85,300	717億4158万	+2.59%
08/13	2,095	2,114	2,086	2,109	+0.76%	57,400	706億6931万	+1.05%
08/12	2,085	2,100	2,066	2,093	+1.26%	80,200	701億3317万	+0.34%
08/10	（IR情報）11:30 2027年3月期第1四半期決算補足資料
08/10	（IR情報）11:30 2027年3月期第1四半期決算概況
08/10	2,057	2,075	2,040	2,067	-0.05%	56,800	692億6195万	-0.91%
08/07	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	2,042	2,077	2,034	2,068	+1.72%	62,200	692億9546万	-0.86%
08/06	2,008	2,038	2,008	2,033	+1.6%	60,900	681億2267万	-2.49%
08/05	2,005	2,012	1,997	2,001	-0.2%	78,900	670億5040万	-4.07%
08/04	2,045	2,045	2,004	2,005	-2.05%	66,800	671億8443万	-3.93%
08/03	（IR情報）15:30 監査役の辞任に関するお知らせ
08/03	2,085	2,095	2,040	2,047	-1.87%	77,800	685億9178万	-2.06%
07/31	2,123	2,128	2,075	2,086	-2.52%	68,200	698億9861万	-0.19%
07/30	2,130	2,141	2,114	2,140	-0.14%	65,000	717億807万	+2.49%
07/29	2,113	2,155	2,108	2,143	+1.81%	68,100	718億859万	+2.88%
07/28	2,106	2,111	2,088	2,105	+0.48%	40,200	705億3527万	+1.25%
07/27	2,074	2,098	2,071	2,095	+1.35%	32,700	702億19万	+0.96%
07/24	2,070	2,072	2,056	2,067	-0.34%	36,500	692億6195万	-0.24%
07/23	2,099	2,099	2,066	2,074	-0.96%	37,000	694億9651万	+0.24%
07/22	2,092	2,096	2,074	2,094	-0.43%	56,000	701億6668万	+1.31%
07/21	2,110	2,135	2,091	2,103	0%	56,400	704億6826万	+1.89%
07/17	2,100	2,127	2,089	2,103	+0.29%	50,700	704億6826万	+1.99%
07/16	2,101	2,120	2,095	2,097	-0.43%	33,900	702億6721万	+1.75%
07/15	2,106	2,109	2,095	2,106	+0.19%	37,200	705億6878万	+2.23%
07/14	2,110	2,127	2,100	2,102	+0.43%	64,300	704億3475万	+2.14%
07/13	2,097	2,111	2,089	2,093	-0.14%	57,200	701億3317万	+1.9%
07/10	2,115	2,115	2,086	2,096	-0.76%	51,100	702億3370万	+2.29%
07/09	2,128	2,128	2,105	2,112	-0.75%	43,500	707億6983万	+3.28%
07/08	2,125	2,136	2,115	2,128	+1.43%	91,100	713億597万	+4.36%
07/07	2,084	2,117	2,080	2,098	+1.06%	105,300	703億71万	+3.25%
07/06	2,070	2,082	2,069	2,076	+0.48%	54,300	695億6353万	+2.47%
07/03	2,075	2,088	2,061	2,066	+0.05%	65,800	692億2844万	+2.18%
07/02	2,054	2,074	2,049	2,065	+1.42%	47,700	691億9494万	+2.33%
07/01	2,044	2,047	2,029	2,036	-0.39%	43,100	682億2319万	+1.09%
06/30	2,080	2,080	2,044	2,044	-1.64%	59,800	684億9126万	+1.64%
06/29	2,065	2,078	2,055	2,078	+1.22%	76,900	696億3055万	+3.49%
06/26	2,040	2,059	2,031	2,053	+1.08%	50,400	687億9283万	+2.5%
06/25	2,026	2,040	2,015	2,031	+0.45%	53,300	680億5565万	+1.5%
06/24	2,028	2,028	2,006	2,022	+0.1%	58,400	677億5407万	+1.1%
06/23	2,006	2,027	2,004	2,020	+0.7%	66,400	676億8706万	+1.05%
06/22	（IR情報）15:30 (開示事項の経過)海外子会社の異動を伴う株式の譲渡(売却)に関するお知らせ
06/22	2,033	2,034	2,006	2,006	-0.84%	47,200	672億1794万	+0.4%
06/19	2,006	2,028	2,006	2,023	+0.65%	48,900	677億8758万	+1.3%
06/18	2,001	2,023	1,998	2,010	+0.35%	70,700	673億5197万	+0.7%
06/17	2,050	2,054	2,003	2,003	-1.77%	70,100	671億1741万	+0.4%
06/16	2,022	2,043	2,016	2,039	0%	66,300	683億2372万	+2.26%
06/15	2,077	2,077	2,039	2,039	-1.73%	81,300	683億2372万	+2.41%
06/12	2,067	2,085	2,063	2,075	0%	109,900	695億3002万	+4.43%
06/11	2,049	2,075	2,046	2,075	+1.27%	96,800	695億3002万	+4.69%
06/10	2,010	2,049	2,002	2,049	+2.09%	96,000	686億5880万	+3.59%
06/09	1,983	2,009	1,983	2,007	+1.21%	104,600	672億5145万	+1.67%
06/08	1,970	1,995	1,964	1,983	+0.41%	85,700	664億4724万	+0.51%
06/05	1,965	1,985	1,965	1,975	+0.66%	46,700	661億7918万	+0.15%
06/04	1,962	1,966	1,955	1,962	-0.41%	67,300	657億4357万	-0.46%
06/03	1,959	1,977	1,943	1,970	+1.08%	70,200	660億1163万	-0.05%
06/02	1,958	1,958	1,934	1,949	-0.97%	81,400	653億796万	-1.12%
06/01	1,975	1,980	1,952	1,968	-0.46%	93,000	659億4462万	-0.25%
06/01	（空売り報告）Diversified Select Opportunities, LLC 173,200株（0.51%）再IN
05/29	1,964	2,000	1,963	1,977	+0.66%	59,700	662億4619万	+0.15%
05/28	1,961	1,976	1,956	1,964	+0.2%	52,800	658億1058万	-0.61%
05/28	（空売り報告）Diversified Select Opportunities, LLC 166,500株（0.49%）-0.01%義務消失
05/27	1,955	1,971	1,951	1,960	+0.05%	59,700	656億7655万	-0.96%
05/26	1,963	1,967	1,954	1,959	-0.36%	46,800	656億4304万	-1.16%
05/25	1,990	1,990	1,965	1,966	-1.4%	52,100	658億7760万	-1.06%
05/22	2,000	2,004	1,980	1,994	-0.4%	57,300	668億1584万	+0.15%
05/21	1,990	2,017	1,990	2,002	+0.7%	51,400	670億8390万	+0.4%
05/21	（空売り報告）Diversified Select Opportunities, LLC 169,100株（0.5%）再IN
05/20	2,001	2,026	1,980	1,988	-1.14%	89,900	666億1479万	-0.4%
05/19	1,986	2,016	1,983	2,011	+1.26%	85,600	673億8548万	+0.5%
05/18	1,990	1,995	1,970	1,986	-0.35%	108,200	665億4777万	-0.9%
05/15	1,983	1,993	1,981	1,993	+0.5%	84,700	667億8233万	-0.8%
05/14	（IR情報）10:30 2026年3月期通期決算補足資料
05/14	（IR情報）10:30 2026年3月期通期決算概況
05/14	1,960	1,983	1,956	1,983	+0.86%	91,700	664億4724万	-1.44%
05/13	1,994	1,994	1,964	1,966	-0.91%	154,100	658億7760万	-2.43%
05/12	2,003	2,018	1,976	1,984	+2.85%	213,900	664億8075万	-1.73%
05/12	（空売り報告）Diversified Select Opportunities, LLC 156,500株（0.46%）-0.04%義務消失
05/11	（IR情報）15:30 支配株主等に関する事項について
05/11	（IR情報）15:30 海外子会社の異動を伴う株式の譲渡(売却)に関するお知らせ
05/11	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)
05/11	1,933	1,936	1,915	1,929	-0.87%	154,700	646億3779万	-4.55%
05/08	1,971	1,975	1,931	1,946	-1.42%	142,000	652億743万	-3.85%
05/07	1,974	1,982	1,952	1,974	+0.61%	111,800	661億4567万	-2.57%
05/07	（空売り報告）Diversified Select Opportunities, LLC 168,900株（0.5%）新規
05/01	1,963	1,965	1,939	1,962	-0.36%	101,100	657億4357万	-3.3%
04/30	1,960	1,971	1,947	1,969	+0.25%	78,200	659億7813万	-3.1%
04/28	1,953	1,964	1,951	1,964	+0.56%	61,900	658億1058万	-3.44%
04/27	1,960	1,964	1,948	1,953	-0.36%	89,500	654億4199万	-4.08%
04/24	1,972	1,977	1,957	1,960	-0.61%	56,400	656億7655万	-3.78%
04/23	1,985	1,985	1,965	1,972	-0.75%	72,400	660億7865万	-3.24%
04/22	2,000	2,002	1,985	1,987	-0.85%	59,400	665億8128万	-2.65%
04/21	2,029	2,030	1,998	2,004	-1.28%	64,000	671億5092万	-1.81%
04/20	2,053	2,058	2,022	2,030	-0.29%	59,500	680億2214万	-0.54%
04/17	2,027	2,039	2,024	2,036	+0.25%	68,300	682億2319万	-0.15%

J-オイルミルズ（2613）のイベントチャート

2026/04/17～2026/09/11

イベント情報＆株価推移

開示資料

決算

株式

チャート