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
10/01	（IR情報）16:00 自己株式の取得状況に関するお知らせ
10/01	2,200	2,210	2,187	2,207	-0.18%	11,300	-	+0.05%
09/30	2,182	2,211	2,170	2,211	+0.96%	12,100	-	+0.32%
09/29	2,213	2,213	2,188	2,190	-1.04%	17,300	-	-0.5%
09/28	2,203	2,215	2,199	2,213	+0.45%	8,400	-	+0.77%
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	（自社株買い）取締役会(2026年8月6日)での決議状況(取得期間2026年8月7日～2026年8月31日)
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	（IR情報）16:00 自己株式の取得状況に関するお知らせ
09/01	2,188	2,207	2,162	2,162	-1.1%	19,600	-	+5.16%
08/31	（5%ルール）植島幹九郎（4.84%）ナチュラリ（3.09%）DOE5パーセント（0.18%）KANKURO（0.01%）ドリームキャリア HD（0.05%）ドリームキャリア（0.33%）UESHIMA（0.08%）
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	（IR情報）16:00 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
08/06	（IR情報）16:00 2026年12月期第2四半期決算補足説明資料
08/06	（IR情報）16:00 2026年12月期第2四半期(中間期)連結業績予想と実績値との差異に関するお知らせ
08/06	（IR情報）16:00 自己株式取得に係る事項の決定に関するお知らせ
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	（IR情報）16:30 投資有価証券売却益(特別利益)の計上見込みに関するお知らせ
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	（5%ルール）植島幹九郎（4.73%）DOE5パーセント（0.02%）ナチュラリ（2.84%）ドリームキャリア HD（0.03%）
05/11	（IR情報）11:50 2026年12月期第1四半期決算短信〔日本基準〕(連結)
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%

ミヨシ油脂（4404）のイベントチャート

2026/05/08～2026/10/01

イベント情報＆株価推移

開示資料

決算

株式

チャート