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
08/19	2,129	2,144	2,101	2,109	-0.99%	27,000	217億3724万	+7%
08/18	2,071	2,137	2,056	2,130	+2.75%	28,000	219億5368万	+8.56%
08/17	2,109	2,116	2,072	2,073	-1.29%	18,800	213億6619万	+6.2%
08/14	2,050	2,100	2,049	2,100	+2.14%	26,500	216億4447万	+8.02%
08/13	2,032	2,064	2,023	2,056	+0.54%	15,100	211億9097万	+6.31%
08/12	1,999	2,046	1,994	2,045	+2.35%	40,000	210億7760万	+6.12%
08/10	1,991	2,012	1,967	1,998	-0.55%	37,300	205億9317万	+4.06%
08/07	1,960	2,014	1,954	2,009	-8.01%	102,300	207億655万	+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	225億1025万	+14.59%
08/05	1,914	1,923	1,891	1,923	+1.75%	13,900	198億2015万	+1.69%
08/04	1,901	1,901	1,886	1,890	-0.32%	6,300	194億8003万	+0.16%
08/03	1,915	1,915	1,885	1,896	-0.99%	19,800	195億4187万	+0.58%
07/31	1,932	1,932	1,905	1,915	-0.93%	10,900	197億3770万	+1.75%
07/30	1,926	1,933	1,912	1,933	+0.26%	6,300	199億2322万	+2.93%
07/29	1,910	1,932	1,903	1,928	+1.37%	8,100	198億7169万	+2.94%
07/28	1,915	1,921	1,902	1,902	-0.68%	9,400	196億371万	+1.82%
07/27	1,906	1,922	1,906	1,915	+0.9%	8,700	197億3770万	+2.79%
07/24	1,915	1,915	1,898	1,898	-1.15%	12,200	195億6248万	+2.15%
07/23	1,920	1,932	1,920	1,920	+0.16%	4,700	197億8923万	+3.62%
07/22	1,936	1,936	1,910	1,917	-0.62%	12,300	197億5831万	+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	198億8200万	+4.78%
07/17	1,910	1,930	1,892	1,904	-0.21%	16,800	196億2432万	+3.7%
07/16	1,900	1,929	1,891	1,908	+0.42%	17,000	196億6555万	+4.15%
07/15	1,900	1,900	1,885	1,900	+0.64%	12,400	195億8310万	+4%
07/14	1,905	1,920	1,888	1,888	-0.26%	9,700	194億5941万	+3.51%
07/13	1,899	1,919	1,881	1,893	+1.12%	15,100	195億1095万	+3.84%
07/10	1,878	1,882	1,859	1,872	+0.38%	11,200	192億9450万	+2.8%
07/09	1,864	1,877	1,858	1,865	+0.11%	8,600	192億2235万	+2.42%
07/08	1,877	1,884	1,863	1,863	-0.75%	13,000	192億174万	+2.36%
07/07	1,879	1,883	1,863	1,877	+0.81%	13,000	193億4604万	+3.13%
07/06	1,850	1,872	1,850	1,862	+0.92%	12,400	191億9143万	+2.42%
07/03	1,825	1,845	1,825	1,845	+1.37%	8,700	190億1622万	+1.43%
07/02	1,820	1,845	1,820	1,820	+0.78%	9,100	187億5854万	-0.11%
07/01	1,828	1,839	1,806	1,806	-1.2%	14,700	186億1425万	-1.2%
06/30	1,848	1,848	1,813	1,828	-0.6%	12,600	188億4100万	-0.27%
06/29	1,830	1,900	1,821	1,839	+1.04%	26,400	189億5437万	0%
06/26	1,830	1,843	1,809	1,820	+0.17%	14,500	187億5854万	-1.3%
06/25	1,820	1,827	1,806	1,817	0%	13,100	187億2762万	-1.89%
06/24	1,796	1,830	1,791	1,817	+1.28%	17,000	187億2762万	-2.36%
06/23	1,790	1,798	1,777	1,794	+0.67%	36,500	184億9056万	-4.06%
06/22	1,779	1,790	1,752	1,782	+0.17%	26,100	183億6688万	-5.26%
06/19	1,780	1,795	1,776	1,779	-0.06%	14,100	183億3596万	-6.02%
06/18	1,775	1,792	1,771	1,780	+0.28%	14,900	183億4627万	-6.56%
06/17	1,767	1,809	1,767	1,775	+0.51%	23,400	182億9473万	-7.41%
06/16	1,799	1,799	1,758	1,766	-1.51%	22,300	182億197万	-8.54%
06/15	1,805	1,835	1,793	1,793	-0.39%	23,900	184億8026万	-7.77%
06/12	1,803	1,817	1,797	1,800	-0.17%	16,000	185億5241万	-8.02%
06/11	1,824	1,825	1,777	1,803	-1.37%	32,400	185億8333万	-8.48%
06/10	1,834	1,858	1,828	1,828	-0.76%	17,300	188億4100万	-7.86%
06/09	1,840	1,875	1,833	1,842	+0.11%	9,500	189億8530万	-7.72%
06/08	1,869	1,878	1,830	1,840	-2.18%	17,300	189億6468万	-8.32%
06/05	1,867	1,891	1,856	1,881	+1.62%	10,800	193億8726万	-6.88%
06/04	1,825	1,856	1,825	1,851	+0.22%	11,100	190億7806万	-8.77%
06/03	1,833	1,856	1,813	1,847	+0.71%	20,900	190億3683万	-9.55%
06/02	1,862	1,875	1,825	1,834	-2.24%	31,700	189億284万	-10.75%
06/01	1,942	1,942	1,863	1,876	-3.25%	42,800	193億3573万	-9.33%
05/29	1,956	1,960	1,935	1,939	-0.82%	17,200	199億8506万	-6.87%
05/28	1,940	1,971	1,935	1,955	+1.09%	19,100	201億4997万	-6.59%
05/27	1,970	1,971	1,929	1,934	-1.88%	32,700	199億3353万	-8.08%
05/26	1,980	1,995	1,970	1,971	-0.45%	17,000	203億1489万	-6.85%
05/25	2,030	2,038	1,967	1,980	-2.32%	25,700	204億765万	-6.95%
05/22	2,047	2,047	2,012	2,027	-0.25%	15,200	208億9207万	-5.24%
05/21	2,051	2,053	2,032	2,032	-0.2%	27,000	209億4361万	-5.36%
05/20	2,073	2,073	2,021	2,036	-2.3%	20,000	209億8483万	-5.52%
05/19	2,061	2,107	2,061	2,084	+1.12%	27,400	214億7956万	-3.7%
05/18	2,081	2,087	2,057	2,061	-1.9%	22,600	212億4251万	-5.11%
05/15	2,079	2,118	2,079	2,101	+0.96%	15,400	216億5478万	-3.58%
05/14	2,117	2,118	2,080	2,081	-1.7%	18,400	214億4864万	-4.8%
05/13	2,101	2,131	2,092	2,117	+1.49%	17,600	218億1969万	-3.42%
05/12	2,118	2,120	2,071	2,086	-1.51%	30,400	215億18万	-5.1%
05/11	（5%ルール）植島幹九郎（4.73%）DOE5パーセント（0.02%）ドリームキャリア HD（0.03%）ナチュラリ（2.84%）
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	218億3000万	-3.99%
05/08	2,144	2,147	2,117	2,133	-0.42%	19,000	219億8460万	-3.48%
05/07	2,135	2,147	2,121	2,142	+0.94%	14,700	220億7736万	-3.3%
05/01	2,139	2,143	2,121	2,122	-0.79%	19,600	218億7123万	-4.29%
04/30	2,141	2,147	2,129	2,139	-0.23%	18,600	220億4644万	-3.61%
04/28	2,120	2,144	2,120	2,144	+1.13%	15,500	220億9798万	-3.55%
04/27	2,151	2,156	2,120	2,120	-2.12%	27,200	218億5061万	-4.72%
04/24	2,171	2,184	2,165	2,166	-0.41%	14,200	223億2473万	-2.65%
04/23	2,183	2,184	2,171	2,175	-0.32%	14,400	224億1749万	-2.33%
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）ナチュラリ（1.86%）DOE5パーセント（0.02%）植島幹九郎（4.71%）
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%
03/19	（空売り報告）GOLDMAN SACHS INTERNATIONAL 48,430株（0.46%）-0.04%義務消失

ミヨシ油脂（4404）のイベントチャート

2026/03/25～2026/08/19

イベント情報＆株価推移

開示資料

決算

株式

チャート