日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2026
09/25	2,228	2,230	2,196	2,203	-0.72%	16,000	-	+0.5%	-	-
09/24	2,257	2,257	2,196	2,219	-1.68%	24,700	-	+1.37%	-	-
09/18	2,244	2,260	2,236	2,257	+0.58%	17,600	-	+3.39%	-	-
09/17	2,242	2,259	2,237	2,244	+0.09%	20,200	-	+3.08%	-	-
09/16	2,219	2,249	2,219	2,242	+1.04%	17,100	-	+3.32%	-	-
09/15	2,205	2,223	2,198	2,219	+0.68%	14,800	-	+2.64%	-	-
09/14	2,208	2,230	2,198	2,204	-0.59%	13,600	-	+2.37%	-	-
09/11	2,215	2,224	2,188	2,217	-0.49%	23,300	-	+3.36%	-	-
09/10	2,220	2,231	2,208	2,228	+0.72%	13,300	-	+3.92%	-	-
09/09	2,235	2,235	2,212	2,212	-0.94%	13,000	-	+3.75%	-	-
09/08	2,249	2,252	2,226	2,233	-0.22%	14,400	-	+5.38%	-	-
09/07	2,245	2,249	2,227	2,238	0%	17,100	-	+6.32%	-	-
09/04	2,207	2,238	2,200	2,238	+0.63%	17,500	-	+6.98%	-	-
09/03	2,171	2,230	2,171	2,224	+1.09%	26,300	-	+6.92%	-	-
09/02	2,175	2,200	2,160	2,200	+1.76%	16,000	-	+6.38%	-	-
09/01	2,188	2,207	2,162	2,162	-1.1%	19,600	-	+5.16%	-	-
08/31	2,179	2,189	2,151	2,186	+0.74%	27,100	-	+6.79%	-	-
08/28	2,136	2,170	2,129	2,170	+1.35%	21,100	-	+6.63%	-	-
08/27	2,136	2,148	2,120	2,141	+0.19%	14,000	-	+5.73%	-	-
08/26	2,144	2,162	2,135	2,137	-0.74%	13,500	-	+6%	-	-
08/25	2,155	2,193	2,145	2,153	-0.09%	25,600	-	+7.22%	-	-
08/24	2,128	2,165	2,116	2,155	+1.27%	20,200	-	+7.86%	-	-
08/21	2,107	2,132	2,094	2,128	+1.96%	20,700	-	+7.04%	-	-
08/20	2,112	2,137	2,062	2,087	-1.04%	32,300	-	+5.46%	-	-
08/19	2,129	2,144	2,101	2,109	-0.99%	27,000	-	+7%	-	-
08/18	2,071	2,137	2,056	2,130	+2.75%	28,000	-	+8.56%	-	-
08/17	2,109	2,116	2,072	2,073	-1.29%	18,800	-	+6.2%	-	-
08/14	2,050	2,100	2,049	2,100	+2.14%	26,500	-	+8.02%	-	-
08/13	2,032	2,064	2,023	2,056	+0.54%	15,100	-	+6.31%	-	-
08/12	1,999	2,046	1,994	2,045	+2.35%	40,000	-	+6.12%	-	-
08/10	1,991	2,012	1,967	1,998	-0.55%	37,300	-	+4.06%	-	-
08/07	1,960	2,014	1,954	2,009	-8.01%	102,300	-	+5.02%	-	-
08/06	1,925	2,195	1,923	2,184	+13.57%	153,000	-	+14.59%	-	-
08/05	1,914	1,923	1,891	1,923	+1.75%	13,900	-	+1.69%	-	-
08/04	1,901	1,901	1,886	1,890	-0.32%	6,300	-	+0.16%	-	-
08/03	1,915	1,915	1,885	1,896	-0.99%	19,800	-	+0.58%	-	-
07/31	1,932	1,932	1,905	1,915	-0.93%	10,900	-	+1.75%	-	-
07/30	1,926	1,933	1,912	1,933	+0.26%	6,300	-	+2.93%	-	-
07/29	1,910	1,932	1,903	1,928	+1.37%	8,100	-	+2.94%	-	-
07/28	1,915	1,921	1,902	1,902	-0.68%	9,400	-	+1.82%	-	-
07/27	1,906	1,922	1,906	1,915	+0.9%	8,700	-	+2.79%	-	-
07/24	1,915	1,915	1,898	1,898	-1.15%	12,200	-	+2.15%	-	-
07/23	1,920	1,932	1,920	1,920	+0.16%	4,700	-	+3.62%	-	-
07/22	1,936	1,936	1,910	1,917	-0.62%	12,300	-	+3.79%	-	-
07/21	1,909	1,929	1,905	1,929	+1.31%	13,900	-	+4.78%	-	-
07/17	1,910	1,930	1,892	1,904	-0.21%	16,800	-	+3.7%	-	-
07/16	1,900	1,929	1,891	1,908	+0.42%	17,000	-	+4.15%	-	-
07/15	1,900	1,900	1,885	1,900	+0.64%	12,400	-	+4%	-	-
07/14	1,905	1,920	1,888	1,888	-0.26%	9,700	-	+3.51%	-	-
07/13	1,899	1,919	1,881	1,893	+1.12%	15,100	-	+3.84%	-	-
07/10	1,878	1,882	1,859	1,872	+0.38%	11,200	-	+2.8%	-	-
07/09	1,864	1,877	1,858	1,865	+0.11%	8,600	-	+2.42%	-	-
07/08	1,877	1,884	1,863	1,863	-0.75%	13,000	-	+2.36%	-	-
07/07	1,879	1,883	1,863	1,877	+0.81%	13,000	-	+3.13%	-	-
07/06	1,850	1,872	1,850	1,862	+0.92%	12,400	-	+2.42%	-	-
07/03	1,825	1,845	1,825	1,845	+1.37%	8,700	-	+1.43%	-	-
07/02	1,820	1,845	1,820	1,820	+0.78%	9,100	-	-0.11%	-	-
07/01	1,828	1,839	1,806	1,806	-1.2%	14,700	-	-1.2%	-	-
06/30	1,848	1,848	1,813	1,828	-0.6%	12,600	-	-0.27%	-	-
06/29	1,830	1,900	1,821	1,839	+1.04%	26,400	-	0%	-	-
06/26	1,830	1,843	1,809	1,820	+0.17%	14,500	-	-1.3%	-	-
06/25	1,820	1,827	1,806	1,817	0%	13,100	-	-1.89%	-	-
06/24	1,796	1,830	1,791	1,817	+1.28%	17,000	-	-2.36%	-	-
06/23	1,790	1,798	1,777	1,794	+0.67%	36,500	-	-4.06%	-	-
06/22	1,779	1,790	1,752	1,782	+0.17%	26,100	-	-5.26%	-	-
06/19	1,780	1,795	1,776	1,779	-0.06%	14,100	-	-6.02%	-	-
06/18	1,775	1,792	1,771	1,780	+0.28%	14,900	-	-6.56%	-	-
06/17	1,767	1,809	1,767	1,775	+0.51%	23,400	-	-7.41%	-	-
06/16	1,799	1,799	1,758	1,766	-1.51%	22,300	-	-8.54%	-	-
06/15	1,805	1,835	1,793	1,793	-0.39%	23,900	-	-7.77%	-	-
06/12	1,803	1,817	1,797	1,800	-0.17%	16,000	-	-8.02%	-	-
06/11	1,824	1,825	1,777	1,803	-1.37%	32,400	-	-8.48%	-	-
06/10	1,834	1,858	1,828	1,828	-0.76%	17,300	-	-7.86%	-	-
06/09	1,840	1,875	1,833	1,842	+0.11%	9,500	-	-7.72%	-	-
06/08	1,869	1,878	1,830	1,840	-2.18%	17,300	-	-8.32%	-	-
06/05	1,867	1,891	1,856	1,881	+1.62%	10,800	-	-6.88%	-	-
06/04	1,825	1,856	1,825	1,851	+0.22%	11,100	-	-8.77%	-	-
06/03	1,833	1,856	1,813	1,847	+0.71%	20,900	-	-9.55%	-	-
06/02	1,862	1,875	1,825	1,834	-2.24%	31,700	-	-10.75%	-	-
06/01	1,942	1,942	1,863	1,876	-3.25%	42,800	-	-9.33%	-	-
05/29	1,956	1,960	1,935	1,939	-0.82%	17,200	-	-6.87%	-	-
05/28	1,940	1,971	1,935	1,955	+1.09%	19,100	-	-6.59%	-	-
05/27	1,970	1,971	1,929	1,934	-1.88%	32,700	-	-8.08%	-	-
05/26	1,980	1,995	1,970	1,971	-0.45%	17,000	-	-6.85%	-	-
05/25	2,030	2,038	1,967	1,980	-2.32%	25,700	-	-6.95%	-	-
05/22	2,047	2,047	2,012	2,027	-0.25%	15,200	-	-5.24%	-	-
05/21	2,051	2,053	2,032	2,032	-0.2%	27,000	-	-5.36%	-	-
05/20	2,073	2,073	2,021	2,036	-2.3%	20,000	-	-5.52%	-	-
05/19	2,061	2,107	2,061	2,084	+1.12%	27,400	-	-3.7%	-	-
05/18	2,081	2,087	2,057	2,061	-1.9%	22,600	-	-5.11%	-	-
05/15	2,079	2,118	2,079	2,101	+0.96%	15,400	-	-3.58%	-	-
05/14	2,117	2,118	2,080	2,081	-1.7%	18,400	-	-4.8%	-	-
05/13	2,101	2,131	2,092	2,117	+1.49%	17,600	-	-3.42%	-	-
05/12	2,118	2,120	2,071	2,086	-1.51%	30,400	-	-5.1%	-	-
05/11	2,134	2,177	2,100	2,118	-0.7%	52,800	-	-3.99%	-	-
05/08	2,144	2,147	2,117	2,133	-0.42%	19,000	-	-3.48%	-	-
05/07	2,135	2,147	2,121	2,142	+0.94%	14,700	-	-3.3%	-	-
05/01	2,139	2,143	2,121	2,122	-0.79%	19,600	-	-4.29%	-	-
04/30	2,141	2,147	2,129	2,139	-0.23%	18,600	-	-3.61%	-	-
04/28	2,120	2,144	2,120	2,144	+1.13%	15,500	-	-3.55%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2009年 12月期	1,640 164 6/16	1,120 112 1/14	217,600 2,176,000 10/27	-	-	143億2658万 12/30
2010年 12月期	1,570 157 1/26	1,170 117 11/2	332,900 3,329,000 1/26	161億8182万	120億5906万	135億203万 12/30
2011年 12月期	1,560 156 2/8	690 69 3/15	188,400 1,884,000 2/8	160億7875万	71億1175万	105億1303万 12/30
2012年 12月期	1,320 132 2/1	910 91 7/26 91 7/25	551,400 5,514,000 2/1	136億510万	93億7927万	106億1610万 12/28
2013年 12月期	2,200 220 1/28	1,040 104 1/9 104 1/4	16,995,500 169,955,000 1/23	226億7516万	107億1917万	161億6832万 12/30
2014年 12月期	1,790 179 1/20	1,290 129 8/8 129 8/6 他3件	456,900 4,569,000 1/20	184億4934万	132億9589万	141億852万 12/30
2015年 12月期	1,710 171 7/2	1,240 124 9/7	487,200 4,872,000 7/1	176億2479万	127億8055万	140億531万 12/30
2016年 12月期	1,500 150 12/19	1,080 108 2/12	78,600 786,000 5/9	154億6034万	111億3144万	149億3161万 12/30
2017年 12月期	1,578 12/18	1,330 133 4/17	129,200 8/3	162億6428万	137億817万	152億7082万 12/29
2018年 12月期	1,528 1/9	987 12/26	67,700 12/25	157億4893万	101億7290万	107億1583万 12/28
2019年 12月期	1,319 12/26	1,001 2/12	36,500 12/26	135億9479万	103億1720万	129億8569万 12/30
2020年 12月期	1,344 12/28	840 3/13	201,100 12/29	138億5246万	86億5779万	124億7442万 12/30
2021年 12月期	1,370 11/4	1,152 1/22 1/18	167,800 12/28	141億2044万	118億7354万	128億6937万 12/30
2022年 12月期	1,262 1/4	928 12/29	284,200 12/7	130億730万	95億6479万	96億4437万 12/30
2023年 12月期	1,493 11/29	896 1/16	520,700 11/6	153億8819万	92億3497万	129億1102万 12/29
2024年 12月期	1,664 9/20	1,172 8/5	729,100 11/5	171億5067万	120億7968万	154億9495万 12/30
2025年 12月期	2,498 12/1	1,423 4/7	1,190,700 2/10	257億4662万	146億6671万	235億9539万 12/30
最新	2,203 2026/9/25		16,000	227億608万

ミヨシ油脂（4404）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート