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
03/09	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%
02/17	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	11:50 2025年12月期通期決算補足説明資料
02/13	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%
02/10	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%
01/21	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%
01/19	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%
01/13	2,403	2,455	2,387	2,449	+4.43%	238,200	252億4158万	+4.66%
01/09	2,345	2,366	2,336	2,345	+0.26%	87,500	241億6966万	+0.34%
01/08	2,330	2,354	2,330	2,339	+0.43%	96,500	241億782万	-0.04%
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%
2025
12/30	2,276	2,313	2,269	2,313	+1.63%	132,500	238億3984万	-1.78%
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%
12/19	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	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%
11/21	2,332	2,349	2,327	2,338	-0.09%	51,500	240億9752万	+4.33%
11/20	2,333	2,359	2,330	2,340	+0.73%	30,500	241億1813万	+4.7%
11/19	2,306	2,330	2,300	2,323	+1%	28,500	239億4291万	+4.26%
11/18	2,323	2,341	2,299	2,300	-1.5%	34,000	237億585万	+3.56%
11/17	2,339	2,344	2,310	2,335	+0.52%	33,600	240億6659万	+5.37%
11/14	2,315	2,340	2,270	2,323	-0.3%	89,800	239億4291万	+5.07%
11/13	2,322	2,337	2,315	2,330	+0.34%	33,900	240億1506万	+5.62%
11/12	2,290	2,344	2,290	2,322	+1.35%	50,600	239億3261万	+5.59%
11/11	2,296	2,301	2,270	2,291	-0.22%	57,200	236億1309万	+4.52%
11/10	2,284	2,316	2,274	2,296	+0.97%	61,600	236億6463万	+5.03%
11/07	2,200	2,274	2,200	2,274	+3.65%	68,000	234億3787万	+4.31%
11/06	11:50 2025年12月期第3四半期決算短信〔日本基準〕(連結)
11/06	2,222	2,256	2,180	2,194	-1.26%	94,300	226億1332万	+0.87%
11/05	2,215	2,226	2,171	2,222	+0.77%	40,200	229億192万	+2.16%
11/04	2,206	2,233	2,190	2,205	+0.23%	51,500	227億2670万	+1.47%
10/31	2,192	2,205	2,170	2,200	+0.64%	44,200	226億7516万	+1.38%
10/30	2,185	2,189	2,155	2,186	+0.92%	51,400	225億3087万	+0.92%
10/29	2,227	2,236	2,164	2,166	-2.39%	58,000	223億2473万	+0.14%
10/28	2,200	2,225	2,180	2,219	+0.91%	53,800	228億7100万	+2.73%
10/27	2,172	2,212	2,170	2,199	+1.62%	64,000	226億6486万	+2.04%
10/24	2,174	2,177	2,163	2,164	-0.46%	22,100	223億412万	+0.6%
10/23	2,160	2,184	2,160	2,174	+0.69%	32,800	224億718万	+1.16%
10/22	2,145	2,160	2,132	2,159	+0.94%	38,000	222億5258万	+0.56%
10/21	2,163	2,166	2,138	2,139	-0.7%	39,400	220億4644万	-0.28%
10/20	2,178	2,178	2,144	2,154	-0.37%	43,600	222億105万	+0.47%
10/17	2,193	2,199	2,157	2,162	-1.41%	39,800	222億8350万	+0.84%
10/16	2,180	2,202	2,180	2,193	+0.69%	29,500	226億302万	+2.33%
10/15	2,160	2,199	2,150	2,178	+1.3%	58,400	224億4841万	+1.68%
10/14	2,142	2,155	2,123	2,150	-0.51%	39,200	221億5982万	+0.47%
10/10	2,200	2,200	2,144	2,161	-1.91%	33,400	222億7320万	+0.98%
10/09	2,200	2,215	2,185	2,203	+0.14%	47,000	227億608万	+2.94%
10/08	2,180	2,206	2,177	2,200	+1.2%	40,400	226億7516万	+2.9%

ミヨシ油脂（4404）のIR情報・決算資料

2025/10/08～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート