ミヨシ油脂（4404）のイベントチャート

2025/11/25～2026/04/22

イベント情報＆株価推移

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
04/22	2,203	2,210	2,182	2,182	-0.91%	18,600	224億8964万	-2.2%
04/21	2,224	2,225	2,202	2,202	-1.08%	12,700	226億9578万	-1.39%
04/20	2,217	2,226	2,215	2,226	+0.45%	8,100	229億4314万	-0.36%
04/17	2,239	2,239	2,214	2,216	-1.34%	31,200	228億4007万	-0.85%
04/16	2,275	2,275	2,242	2,246	-0.88%	28,600	231億4928万	+0.45%
04/15	2,250	2,276	2,250	2,266	+0.71%	18,400	233億5542万	+1.21%
04/14	2,241	2,266	2,241	2,250	+0.4%	11,900	231億9051万	+0.36%
04/13	2,222	2,254	2,217	2,241	+0.81%	13,300	230億9775万	-0.13%
04/10	2,271	2,271	2,223	2,223	-1.2%	22,100	229億1222万	-1.02%
04/09	2,293	2,298	2,249	2,250	-1.4%	17,900	231億9051万	0%
04/08	2,262	2,282	2,262	2,282	+1.15%	15,000	235億2033万	+1.42%
04/07	2,287	2,287	2,249	2,256	-0.4%	15,100	232億5235万	+0.27%
04/06	2,253	2,271	2,250	2,265	+0.94%	24,500	233億4511万	+0.49%
04/03	2,255	2,270	2,239	2,244	-0.44%	21,100	231億2867万	-0.62%
04/02	2,300	2,300	2,251	2,254	-1.18%	30,100	232億3174万	-0.4%
04/01	2,250	2,283	2,250	2,281	+1.97%	25,900	235億1002万	+0.66%
03/31	2,302	2,302	2,236	2,237	-0.67%	60,600	230億5652万	-1.37%
03/30	（5%ルール）植島幹九郎（4.71%）DOE5パーセント（0.02%）ナチュラリ（1.86%）
03/30	2,167	2,259	2,149	2,252	+2.78%	62,800	232億1112万	-0.84%
03/27	2,174	2,198	2,160	2,191	+1.15%	33,700	225億8240万	-3.69%
03/26	2,212	2,221	2,147	2,166	-2.78%	96,700	223億2473万	-5.04%
03/25	2,199	2,242	2,199	2,228	+1.13%	82,200	229億6376万	-2.71%
03/24	2,156	2,210	2,151	2,203	+4.21%	57,600	227億608万	-4.18%
03/23	2,200	2,200	2,112	2,114	-4.6%	171,200	217億8877万	-8.56%
03/19	2,267	2,267	2,216	2,216	-2.85%	39,100	228億4007万	-5.06%
03/19	（空売り報告）GOLDMAN SACHS INTERNATIONAL 48,430株（0.46%）-0.04%義務消失
03/18	2,249	2,282	2,249	2,281	+1.69%	23,500	235億1002万	-2.98%
03/17	2,269	2,269	2,243	2,243	+0.54%	22,100	231億1836万	-5.12%
03/16	2,230	2,245	2,225	2,231	-0.49%	99,600	229億9468万	-6.14%
03/13	2,253	2,268	2,242	2,242	-0.27%	26,900	231億805万	-6.23%
03/12	2,317	2,318	2,248	2,248	-2.94%	31,000	231億6989万	-6.49%
03/11	2,345	2,351	2,312	2,316	-0.9%	17,700	238億7076万	-4.14%
03/10	2,305	2,358	2,301	2,337	+1.65%	54,000	240億8721万	-3.55%
03/09	2,250	2,302	2,230	2,299	+0.22%	72,100	236億9555万	-5.39%
03/06	2,310	2,315	2,285	2,294	-0.91%	31,000	236億4401万	-5.87%
03/05	2,293	2,348	2,291	2,315	+3.03%	47,700	238億6046万	-5.28%
03/04	2,258	2,279	2,223	2,247	-2.01%	135,700	231億5959万	-8.4%
03/03	2,352	2,352	2,291	2,293	-2.22%	55,700	236億3371万	-6.98%
03/02	2,350	2,360	2,330	2,345	-1.47%	32,700	241億6966万	-5.29%
02/27	2,360	2,380	2,341	2,380	+0.85%	54,700	245億3041万	-4.23%
02/26	2,350	2,385	2,345	2,360	+0.77%	44,800	243億2427万	-5.26%
02/25	2,349	2,364	2,326	2,342	+0.73%	47,900	241億3874万	-6.28%
02/24	2,315	2,338	2,286	2,325	+0.87%	70,900	239億6353万	-7.26%
02/20	2,330	2,330	2,283	2,305	-1.71%	60,500	237億5739万	-8.31%
02/19	2,337	2,360	2,291	2,345	+0.04%	148,100	241億6966万	-7.02%
02/18	2,404	2,404	2,301	2,344	-2.5%	152,100	241億5936万	-7.24%
02/18	（空売り報告）GOLDMAN SACHS INTERNATIONAL 52,430株（0.5%）再IN
02/17	2,441	2,470	2,393	2,404	-1.52%	80,900	247億7777万	-5.06%
02/16	2,487	2,505	2,422	2,441	-3.78%	142,000	251億5913万	-3.48%
02/13	（IR情報）11:50 2025年12月期通期決算補足説明資料
02/13	（IR情報）11:50 2025年12月期決算短信〔日本基準〕(連結)
02/13	2,670	2,670	2,531	2,537	-4.8%	84,300	261億4859万	+0.48%
02/12	2,628	2,665	2,617	2,665	+1.49%	59,500	274億6787万	+5.88%
02/12	（空売り報告）GOLDMAN SACHS INTERNATIONAL 46,630株（0.45%）-0.05%義務消失
02/10	2,611	2,642	2,607	2,626	+0.23%	40,500	270億6590万	+4.91%
02/09	2,592	2,620	2,576	2,620	+1.99%	71,200	270億406万	+5.22%
02/06	2,564	2,582	2,551	2,569	+0.16%	19,900	264億7841万	+3.67%
02/05	2,580	2,582	2,554	2,565	-0.31%	21,600	264億3718万	+4.01%
02/04	2,561	2,581	2,551	2,573	+0.7%	43,800	265億1964万	+4.59%
02/03	2,532	2,563	2,519	2,555	+2.16%	38,400	263億3411万	+4.2%
02/02	2,519	2,555	2,500	2,501	+0.36%	40,800	257億7754万	+2.29%
01/30	2,489	2,502	2,466	2,492	+0.12%	33,700	256億8478万	+2.13%
01/29	2,470	2,495	2,430	2,489	+0.77%	49,200	256億5386万	+2.3%
01/28	2,543	2,543	2,470	2,470	-2.87%	45,700	254億5803万	+1.81%
01/27	2,531	2,545	2,501	2,543	+0.71%	38,700	262億1043万	+5.08%
01/26	2,580	2,580	2,521	2,525	-2.13%	49,300	260億2490万	+4.77%
01/23	2,589	2,596	2,562	2,580	+0.19%	24,300	265億9178万	+7.41%
01/22	2,559	2,577	2,536	2,575	+1.74%	44,300	265億4025万	+7.65%
01/22	（空売り報告）GOLDMAN SACHS INTERNATIONAL 51,830株（0.5%）再IN
01/21	2,553	2,553	2,515	2,531	-0.86%	58,600	260億8675万	+6.26%
01/20	2,541	2,571	2,525	2,553	+0.83%	61,700	263億1350万	+7.59%
01/20	（空売り報告）GOLDMAN SACHS INTERNATIONAL 50,230株（0.48%）-0.04%義務消失
01/19	2,525	2,552	2,522	2,532	+0.52%	41,100	260億9705万	+7.06%
01/16	2,519	2,520	2,486	2,519	+0.48%	77,700	259億6306万	+6.92%
01/15	2,460	2,528	2,460	2,507	+1.5%	116,500	258億3938万	+6.68%
01/14	2,448	2,471	2,435	2,470	+0.86%	103,500	254億5803万	+5.42%
01/14	（空売り報告）GOLDMAN SACHS INTERNATIONAL 53,630株（0.52%）-0.11%
01/13	2,403	2,455	2,387	2,449	+4.43%	238,200	252億4158万	+4.66%
01/09	（5%ルール）DOE5パーセント（0%）ナチュラリ（1.08%）植島幹九郎（4.44%）
01/09	2,345	2,366	2,336	2,345	+0.26%	87,500	241億6966万	+0.34%
01/09	（空売り報告）モルガン・スタンレーMUFG証券 50,152株（0.48%）-0.11%義務消失
01/08	2,330	2,354	2,330	2,339	+0.43%	96,500	241億782万	-0.04%
01/08	（空売り報告）モルガン・スタンレーMUFG証券 61,452株（0.59%）-0.05%
01/08	（空売り報告）GOLDMAN SACHS INTERNATIONAL 65,030株（0.63%）+0.05%
01/07	2,317	2,329	2,293	2,329	+0.78%	105,600	240億475万	-0.6%
01/06	2,313	2,328	2,311	2,311	+0.22%	87,400	238億1923万	-1.58%
01/05	2,322	2,322	2,275	2,306	-0.3%	154,900	237億6769万	-2%
01/05	（空売り報告）GOLDMAN SACHS INTERNATIONAL 60,730株（0.58%）新規
2025
12/30	2,276	2,313	2,269	2,313	+1.63%	132,500	238億3984万	-1.78%
12/30	（空売り報告）モルガン・スタンレーMUFG証券 66,452株（0.64%）+0.08%
12/29	2,203	2,278	2,203	2,276	-5.6%	372,500	234億5849万	-3.35%
12/26	2,390	2,416	2,385	2,411	+1.09%	165,800	248億4992万	+2.25%
12/25	2,382	2,387	2,370	2,385	+0.13%	132,200	245億8194万	+1.27%
12/24	2,395	2,400	2,367	2,382	+0.93%	110,600	245億5102万	+1.23%
12/23	2,333	2,365	2,326	2,360	+1.51%	87,200	243億2427万	+0.47%
12/22	2,342	2,348	2,322	2,325	+0.43%	93,400	239億6353万	-0.98%
12/22	（空売り報告）モルガン・スタンレーMUFG証券 58,552株（0.56%）新規
12/19	2,310	2,323	2,308	2,315	+0.3%	58,700	238億6046万	-1.41%
12/18	2,297	2,310	2,286	2,308	+0.3%	89,900	237億8831万	-1.75%
12/17	2,322	2,322	2,297	2,301	-0.9%	124,300	237億1616万	-2.04%
12/16	2,348	2,350	2,320	2,322	-0.94%	76,100	239億3261万	-1.15%
12/15	2,329	2,347	2,317	2,344	+1.43%	71,000	241億5936万	-0.17%
12/12	2,325	2,336	2,309	2,311	+0.13%	83,600	238億1923万	-1.45%
12/11	2,346	2,353	2,300	2,308	-1.58%	85,300	237億8831万	-1.37%
12/10	2,337	2,353	2,327	2,345	+0.64%	54,400	241億6966万	+0.34%
12/09	2,361	2,368	2,327	2,330	-1.02%	95,300	240億1506万	-0.04%
12/08	2,345	2,360	2,339	2,354	+0.38%	47,800	242億6243万	+1.2%
12/05	2,375	2,375	2,344	2,345	-1.3%	66,600	241億6966万	+1.08%
12/04	2,394	2,404	2,371	2,376	-0.59%	81,800	244億8918万	+2.77%
12/03	2,408	2,416	2,390	2,390	-0.58%	67,000	246億3347万	+3.64%
12/02	2,430	2,436	2,402	2,404	-1.07%	64,100	247億7777万	+4.61%
12/01	2,488	2,498	2,425	2,430	-1.22%	89,300	250億4575万	+6.16%
11/28	2,420	2,478	2,405	2,460	+1.65%	74,800	253億5496万	+7.94%
11/27	2,383	2,423	2,374	2,420	+2.33%	65,800	249億4268万	+6.75%
11/26	2,364	2,380	2,347	2,365	+1.98%	90,100	243億7580万	+4.88%
11/25	（IR情報）16:00 株主優待制度の変更に関するお知らせ(拡充)
11/25	2,362	2,370	2,311	2,319	-0.81%	41,800	239億168万	+3.2%

ミヨシ油脂（4404）のイベントチャート

2025/11/25～2026/04/22

イベント情報＆株価推移

開示資料

決算

株式

チャート