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
03/06	2,050	2,050	2,029	2,045	-0.2%	77,000	685億2477万	-0.1%
03/05	2,047	2,061	2,040	2,049	+1.54%	65,200	686億5880万	+0.2%
03/04	2,045	2,045	2,000	2,018	-1.99%	158,700	676億2004万	-1.22%
03/03	2,100	2,100	2,059	2,059	-1.95%	89,300	689億9389万	+0.73%
03/02	2,086	2,106	2,075	2,100	+0.19%	104,600	703億6773万	+2.79%
02/27	2,075	2,097	2,066	2,096	+1.6%	100,400	702億3370万	+2.64%
02/26	2,047	2,069	2,044	2,063	+0.63%	88,100	691億2792万	+1.13%
02/25	2,056	2,059	2,043	2,050	-0.24%	47,600	686億9231万	+0.49%
02/24	2,044	2,063	2,034	2,055	+0.78%	70,100	688億5985万	+0.69%
02/20	2,046	2,046	2,024	2,039	-0.39%	65,300	683億2372万	-0.05%
02/19	2,045	2,052	2,035	2,047	-0.2%	52,000	685億9178万	+0.34%
02/18	2,052	2,057	2,046	2,051	+0.24%	54,600	687億2582万	+0.49%
02/17	2,059	2,064	2,044	2,046	-0.24%	51,400	685億5828万	+0.29%
02/16	2,060	2,071	2,048	2,051	-0.29%	69,000	687億2582万	+0.54%
02/13	2,057	2,058	2,036	2,057	+0.39%	86,800	689億2687万	+0.88%
02/12	2,044	2,052	2,029	2,049	+0.94%	94,000	686億5880万	+0.54%
02/10	2,035	2,049	2,030	2,030	-0.15%	80,800	680億2214万	-0.39%
02/09	2,047	2,050	2,016	2,033	-0.29%	138,800	681億2267万	-0.2%
02/06	15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/06	15:30 2026年3月期第3四半期決算概況
02/06	15:30 2026年3月期第3四半期決算補足資料
02/06	2,044	2,047	2,033	2,039	-0.1%	99,800	683億2372万	+0.15%
02/05	2,055	2,055	2,041	2,041	+0.29%	68,000	683億9073万	+0.29%
02/04	2,040	2,046	2,034	2,035	-0.44%	54,800	681億8968万	+0.05%
02/03	2,042	2,051	2,034	2,044	+0.54%	68,300	684億9126万	+0.59%
02/02	2,049	2,053	2,030	2,033	+0.3%	93,600	681億2267万	+0.15%
01/30	2,012	2,030	2,006	2,027	+0.75%	59,700	679億2162万	-0.1%
01/29	1,999	2,012	1,986	2,012	+0.6%	82,400	674億1899万	-0.69%
01/28	2,017	2,017	1,997	2,000	-0.6%	90,400	670億1689万	-1.23%
01/27	2,021	2,027	2,005	2,012	-0.74%	75,300	674億1899万	-0.59%
01/26	15:30 完全子会社の吸収合併(簡易合併・略式合併)に関するお知らせ
01/26	2,040	2,040	2,020	2,027	-0.59%	93,700	679億2162万	+0.25%
01/23	2,065	2,068	2,036	2,039	-1.21%	70,500	683億2372万	+0.99%
01/22	2,066	2,075	2,055	2,064	+0.73%	61,700	691億6143万	+2.38%
01/21	2,070	2,070	2,043	2,049	-1.3%	89,500	686億5880万	+1.89%
01/20	2,066	2,080	2,060	2,076	+0.92%	58,000	695億6353万	+3.44%
01/19	2,046	2,061	2,043	2,057	+0.69%	65,500	689億2687万	+2.64%
01/16	2,045	2,045	2,030	2,043	-0.1%	37,700	684億5775万	+2.15%
01/15	2,054	2,062	2,037	2,045	-0.44%	57,000	685億2477万	+2.4%
01/14	2,039	2,054	2,036	2,054	+0.88%	41,900	688億2634万	+3.01%
01/13	2,045	2,054	2,031	2,036	0%	66,800	682億2319万	+2.26%
01/09	2,033	2,049	2,033	2,036	-0.1%	44,400	682億2319万	+2.36%
01/08	2,038	2,045	2,031	2,038	0%	31,100	682億9021万	+2.52%
01/07	2,030	2,042	2,018	2,038	+0.05%	45,900	682億9021万	+2.57%
01/06	2,023	2,037	2,023	2,037	+0.79%	46,100	682億5670万	+2.52%
01/05	2,004	2,026	1,992	2,021	+0.9%	81,600	677億2056万	+1.76%
2025
12/30	2,008	2,013	1,998	2,003	-0.1%	54,700	671億1741万	+0.86%
12/29	2,010	2,014	2,000	2,005	-0.2%	49,400	671億8443万	+0.96%
12/26	2,005	2,013	2,004	2,009	+0.2%	44,900	673億1846万	+1.11%
12/25	1,998	2,006	1,996	2,005	+0.6%	37,800	671億8443万	+1.01%
12/24	1,985	1,998	1,985	1,993	+0.3%	41,800	667億8233万	+0.45%
12/23	1,978	1,993	1,978	1,987	+0.76%	35,700	665億8128万	+0.15%
12/22	1,985	1,993	1,968	1,972	-0.4%	62,600	660億7865万	-0.6%
12/19	1,975	1,988	1,973	1,980	+0.25%	52,100	663億4672万	-0.25%
12/18	1,960	1,978	1,954	1,975	+1.18%	66,900	661億7918万	-0.55%
12/17	1,956	1,960	1,950	1,952	-0.2%	49,200	654億848万	-1.76%
12/16	1,952	1,963	1,952	1,956	-0.15%	40,900	655億4252万	-1.61%
12/15	1,954	1,962	1,948	1,959	+0.46%	73,400	656億4304万	-1.51%
12/12	1,965	1,966	1,950	1,950	-0.15%	123,800	653億4146万	-2.01%
12/11	1,979	1,980	1,953	1,953	-1.56%	106,900	654億4199万	-1.91%
12/10	1,979	1,984	1,964	1,984	+1.33%	58,600	664億8075万	-0.4%
12/09	1,971	1,975	1,956	1,958	-0.81%	96,200	656億953万	-1.81%
12/08	1,979	1,980	1,965	1,974	+0.3%	66,800	661億4567万	-1.1%
12/05	1,986	1,989	1,968	1,968	-1.11%	91,300	659億4462万	-1.5%
12/04	2,000	2,001	1,990	1,990	-0.05%	61,700	666億8180万	-0.5%
12/03	2,010	2,010	1,990	1,991	-0.75%	61,700	667億1531万	-0.5%
12/02	2,008	2,008	1,993	2,006	-0.1%	58,400	672億1794万	+0.1%
12/01	2,041	2,041	2,000	2,008	-1.42%	55,700	672億8495万	+0.1%
11/28	2,026	2,043	2,026	2,037	+0.99%	58,400	682億5670万	+1.44%
11/27	2,021	2,030	2,016	2,017	-0.2%	38,500	675億8653万	+0.45%
11/26	2,018	2,027	2,009	2,021	+0.7%	32,600	677億2056万	+0.65%
11/25	2,029	2,029	2,007	2,007	-0.45%	48,600	672億5145万	-0.05%
11/21	1,978	2,018	1,978	2,016	+2.44%	60,000	675億5302万	+0.4%
11/20	1,972	1,981	1,968	1,968	-0.35%	66,300	659億4462万	-1.99%
11/19	1,999	1,999	1,975	1,975	-0.5%	55,000	661億7918万	-1.74%
11/18	1,998	2,004	1,985	1,985	-0.65%	45,400	665億1426万	-1.34%
11/17	2,000	2,009	1,992	1,998	+0.15%	52,500	669億4987万	-0.75%
11/14	2,003	2,007	1,992	1,995	-0.4%	47,900	668億4934万	-0.94%
11/13	2,004	2,014	2,000	2,003	0%	25,700	671億1741万	-0.6%
11/12	1,997	2,010	1,991	2,003	+1.21%	40,500	671億1741万	-0.64%
11/11	12:00 2026年3月期第2四半期決算概況
11/11	12:00 2026年3月期第2四半期決算補足資料
11/11	1,983	1,985	1,970	1,979	-0.1%	42,700	663億1321万	-1.93%
11/10	1,999	2,000	1,980	1,981	-0.55%	53,700	663億8023万	-1.93%
11/07	1,958	1,992	1,958	1,992	+1.89%	78,200	667億4882万	-1.43%
11/06	1,985	1,989	1,954	1,955	-2.2%	175,000	655億901万	-3.36%
11/05	15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/05	15:30 通期連結業績予想の修正に関するお知らせ
11/05	2,025	2,031	1,995	1,999	-1.28%	98,300	669億8338万	-1.38%
11/04	2,018	2,039	2,006	2,025	+0.4%	69,300	678億5460万	-0.25%
10/31	2,026	2,026	2,001	2,017	+0.4%	62,700	675億8653万	-0.84%
10/30	2,012	2,017	2,003	2,009	-0.15%	54,000	673億1846万	-1.37%
10/29	2,030	2,039	2,009	2,012	-1.23%	61,300	674億1899万	-1.42%
10/28	2,050	2,050	2,031	2,037	-1.26%	49,800	682億5670万	-0.29%
10/27	2,050	2,063	2,050	2,063	+0.63%	31,400	691億2792万	+0.88%
10/24	2,053	2,058	2,040	2,050	-0.15%	35,900	686億9231万	+0.2%
10/23	2,040	2,053	2,033	2,053	+0.98%	32,600	687億9283万	+0.29%
10/22	2,032	2,041	2,028	2,033	+0.64%	33,100	681億2267万	-0.73%
10/21	2,015	2,029	2,015	2,020	+0.25%	34,600	676億8706万	-1.46%
10/20	2,029	2,034	2,013	2,015	-0.1%	33,000	675億1951万	-1.8%
10/17	2,014	2,028	2,010	2,017	+0.15%	43,800	675億8653万	-1.85%
10/16	2,012	2,022	2,010	2,014	-0.49%	38,000	674億8601万	-2.14%
10/15	2,028	2,039	2,023	2,024	+0.45%	42,900	678億2109万	-1.84%
10/14	2,000	2,019	1,986	2,015	+0.55%	80,900	675億1951万	-2.37%
10/10	2,012	2,018	2,002	2,004	-0.94%	48,000	671億5092万	-3.05%
10/09	2,022	2,026	2,014	2,023	+0.05%	38,100	677億8758万	-2.22%
10/08	2,050	2,064	2,022	2,022	-1.22%	33,800	677億5407万	-2.32%
10/07	2,034	2,055	2,027	2,047	+0.59%	32,600	685億9178万	-1.16%

2613 J-オイルミルズ

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート