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
10/02	3,245	3,265	3,210	3,215	-2.28%	133,200	-	+0.09%
10/01	（自社株買い）取締役会(2026年8月10日)での決議状況(取得期間2026年8月12日～2026年12月17日)
10/01	（IR情報）15:30 自己株式の取得状況に関するお知らせ
10/01	3,250	3,295	3,245	3,290	+0.92%	125,900	-	+2.3%
09/30	3,255	3,275	3,225	3,260	+0.15%	153,000	-	+1.37%
09/29	3,225	3,275	3,205	3,255	-1.06%	162,800	-	+1.21%
09/28	3,295	3,310	3,275	3,290	+0.92%	176,200	-	+2.33%
09/25	3,255	3,300	3,245	3,260	+0.77%	162,900	-	+1.56%
09/24	3,230	3,275	3,230	3,235	-0.15%	175,100	-	+0.9%
09/18	3,220	3,265	3,215	3,240	+0.62%	132,300	-	+1.12%
09/17	3,200	3,235	3,200	3,220	+1.58%	127,300	-	+0.5%
09/16	3,170	3,180	3,155	3,170	0%	67,100	-	-1.06%
09/15	3,155	3,185	3,155	3,170	+0.48%	151,500	-	-1.09%
09/14	3,090	3,155	3,080	3,155	+0.8%	105,700	-	-1.28%
09/11	3,095	3,160	3,075	3,130	+1.79%	184,300	-	-1.73%
09/10	3,105	3,105	3,050	3,075	-1.44%	222,400	-	-3.06%
09/09	3,135	3,160	3,115	3,120	+0.16%	189,300	-	-1.23%
09/08	3,100	3,135	3,080	3,115	0%	103,800	-	-0.92%
09/07	3,160	3,180	3,115	3,115	-1.74%	104,500	-	-0.48%
09/04	3,190	3,200	3,155	3,170	-0.94%	126,500	-	+1.73%
09/03	3,245	3,260	3,190	3,200	-0.31%	180,600	-	+3.06%
09/02	3,270	3,285	3,205	3,210	-2.13%	123,500	-	+3.72%
09/01	（自社株買い）取締役会(2026年8月10日)での決議状況(取得期間2026年8月12日～2026年12月17日)
09/01	（IR情報）16:15 自己株式の取得状況に関するお知らせ
09/01	3,305	3,360	3,240	3,280	-0.91%	215,400	-	+6.49%
08/31	3,280	3,335	3,260	3,310	+1.22%	1,030,800	-	+8.1%
08/31	（空売り報告）Barclays Capital Securities Ltd 0株（0%）-1.21%義務消失
08/28	3,280	3,315	3,255	3,270	+0.31%	89,000	-	+7.53%
08/27	3,295	3,320	3,260	3,260	-0.76%	97,900	-	+7.88%
08/27	（空売り報告）Barclays Capital Securities Ltd 392,466株（1.21%）+0.05%
08/26	3,275	3,305	3,270	3,285	-0.61%	110,200	-	+9.35%
08/25	3,330	3,345	3,280	3,305	+0.3%	156,700	-	+10.68%
08/24	3,305	3,330	3,275	3,295	+1.23%	214,600	-	+11.05%
08/21	3,275	3,325	3,240	3,255	+0.62%	209,800	-	+10.41%
08/20	3,220	3,290	3,215	3,235	+1.89%	172,700	-	+10.37%
08/20	（空売り報告）Barclays Capital Securities Ltd 377,266株（1.16%）-0.12%
08/19	3,185	3,220	3,150	3,175	+0.47%	174,700	-	+8.96%
08/18	3,145	3,185	3,130	3,160	-0.32%	152,900	-	+9.04%
08/18	（空売り報告）Barclays Capital Securities Ltd 416,266株（1.28%）-0.03%
08/17	3,250	3,255	3,165	3,170	-2.46%	162,400	-	+9.99%
08/14	3,210	3,270	3,200	3,250	+1.25%	162,900	-	+13.4%
08/13	3,195	3,265	3,140	3,210	-0.16%	374,300	-	+12.67%
08/12	3,150	3,270	3,145	3,215	+9.84%	546,300	-	+13.48%
08/10	（IR情報）15:30 2026年12月期(第67期)第2四半期株式会社ミルボン決算説明資料
08/10	（IR情報）15:30 連結業績予想の修正(上方修正)に関するお知らせ
08/10	（IR情報）15:30 自己株式取得に係る事項の決定に関するお知らせ
08/10	（IR情報）15:30 2026年12月期(第67期)第2四半期(中間期)決算短信〔日本基準〕(連結)
08/10	2,874	2,954	2,856	2,927	+1.14%	186,400	-	+3.9%
08/10	（空売り報告）Barclays Capital Securities Ltd 423,266株（1.31%）-0.49%
08/07	2,783	2,894	2,780	2,894	+3.51%	168,600	-	+2.99%
08/06	2,782	2,816	2,765	2,796	+1.82%	111,400	-	-0.32%
08/05	2,744	2,765	2,721	2,746	+0.07%	124,200	-	-1.89%
08/05	（空売り報告）Barclays Capital Securities Ltd 583,066株（1.8%）+0.09%
08/04	2,757	2,765	2,712	2,744	-0.69%	121,600	-	-1.86%
08/03	2,771	2,790	2,714	2,763	-0.65%	185,400	-	-1.14%
07/31	2,846	2,853	2,772	2,781	-3.97%	149,700	-	-0.43%
07/30	2,931	2,936	2,876	2,896	-1.19%	115,200	-	+3.87%
07/30	（空売り報告）Barclays Capital Securities Ltd 555,166株（1.71%）+0.09%
07/29	2,875	2,960	2,857	2,931	+2.91%	153,900	-	+5.51%
07/28	2,838	2,865	2,825	2,848	+0.89%	123,600	-	+3%
07/27	2,800	2,841	2,785	2,823	+1.36%	57,400	-	+2.43%
07/24	2,774	2,793	2,755	2,785	-0.43%	90,300	-	+1.31%
07/23	2,775	2,800	2,772	2,797	-0.25%	72,800	-	+2.01%
07/22	2,820	2,860	2,795	2,804	-1.54%	120,500	-	+2.45%
07/21	2,860	2,880	2,833	2,848	+0.49%	89,600	-	+4.36%
07/17	2,835	2,864	2,813	2,834	+0.78%	91,600	-	+4.08%
07/16	2,806	2,842	2,806	2,812	-0.5%	85,300	-	+3.38%
07/15	2,830	2,838	2,796	2,826	+0.68%	105,200	-	+4.24%
07/14	2,800	2,830	2,783	2,807	+1.23%	143,500	-	+3.89%
07/13	2,789	2,807	2,766	2,773	-0.04%	103,800	-	+3.01%
07/10	2,818	2,818	2,765	2,774	+0.22%	100,900	-	+3.28%
07/09	2,825	2,830	2,760	2,768	-1.77%	127,300	-	+3.36%
07/08	2,814	2,836	2,801	2,818	+0.14%	92,300	-	+5.58%
07/07	2,828	2,829	2,796	2,814	0%	99,600	-	+5.83%
07/06	2,783	2,819	2,764	2,814	+1.81%	117,300	-	+6.19%
07/06	（空売り報告）Barclays Capital Securities Ltd 524,599株（1.62%）+0.11%
07/03	2,748	2,816	2,745	2,764	+0.14%	164,900	-	+4.62%
07/02	2,685	2,760	2,671	2,760	+3.88%	166,400	-	+4.66%
07/01	（IR情報）15:30 染毛剤新製品「プレトワ」の発売日決定に関するお知らせ
07/01	2,660	2,676	2,642	2,657	-0.19%	97,800	-	+0.95%
06/30	（IR情報）12:15 『株式会社ミルボン統合報告書2026』公表のお知らせ
06/30	2,686	2,698	2,653	2,662	-1.81%	108,300	-	+1.18%
06/29	2,673	2,725	2,673	2,711	+0.07%	94,800	-	+3.16%
06/29	（空売り報告）Barclays Capital Securities Ltd 490,999株（1.51%）+0.11%
06/26	2,660	2,712	2,648	2,709	+1.57%	106,300	-	+3.24%
06/25	2,678	2,687	2,646	2,667	+0.53%	96,400	-	+1.68%
06/25	（空売り報告）Barclays Capital Securities Ltd 454,399株（1.4%）+0.06%
06/24	2,619	2,678	2,619	2,653	+1.76%	158,200	-	+1.14%
06/24	（空売り報告）Barclays Capital Securities Ltd 434,299株（1.34%）+0.11%
06/23	2,620	2,643	2,607	2,607	-0.5%	108,400	-	-0.65%
06/23	（空売り報告）Barclays Capital Securities Ltd 398,099株（1.23%）+0.11%
06/22	2,620	2,642	2,601	2,620	-0.49%	140,000	-	-0.34%
06/22	（空売り報告）Barclays Capital Securities Ltd 362,699株（1.12%）+0.22%
06/19	2,620	2,640	2,590	2,633	+0.15%	167,000	-	-0.04%
06/18	2,621	2,635	2,606	2,629	-0.79%	112,300	-	-0.08%
06/17	2,640	2,657	2,622	2,650	+1.03%	138,400	-	+0.95%
06/17	（空売り報告）Barclays Capital Securities Ltd 292,299株（0.9%）+0.09%
06/16	2,682	2,695	2,621	2,623	-2.85%	142,500	-	+0.11%
06/15	2,666	2,724	2,666	2,700	-1.6%	193,500	-	+3.29%
06/12	2,750	2,774	2,700	2,744	+5.54%	247,100	-	+5.26%
06/12	（空売り報告）Barclays Capital Securities Ltd 264,099株（0.81%）+0.08%
06/11	2,605	2,605	2,570	2,600	+0.08%	85,000	-	+0.08%
06/10	2,569	2,600	2,559	2,598	+1.52%	100,200	-	+0.12%
06/09	2,635	2,635	2,555	2,559	-2.55%	118,100	-	-1.27%
06/09	（空売り報告）Barclays Capital Securities Ltd 237,999株（0.73%）新規
06/08	2,622	2,635	2,607	2,626	+2.02%	141,300	-	+1.31%
06/05	2,538	2,581	2,538	2,574	+1.82%	127,200	-	-0.62%
06/04	2,561	2,583	2,528	2,528	-2.13%	86,100	-	-2.47%
06/03	2,585	2,597	2,565	2,583	+0.04%	72,000	-	-0.42%
06/02	2,561	2,591	2,540	2,582	-0.88%	146,600	-	-0.46%
06/01	2,645	2,645	2,565	2,605	-1.77%	147,400	-	+0.31%
05/29	2,613	2,671	2,613	2,652	+0.61%	154,800	-	+2%
05/28	2,645	2,648	2,614	2,636	+0.61%	120,300	-	+1.23%
05/27	2,580	2,642	2,571	2,620	+1.31%	155,400	-	+0.46%
05/26	2,610	2,618	2,586	2,586	-0.92%	116,700	-	-1%
05/25	2,715	2,718	2,610	2,610	-3.23%	134,100	-	-0.34%
05/22	2,659	2,707	2,639	2,697	+1.43%	139,900	-	+2.78%
05/21	2,721	2,721	2,656	2,659	-0.93%	166,400	-	+1.26%
05/20	2,733	2,774	2,670	2,684	-1.79%	197,200	-	+2.05%
05/19	2,743	2,760	2,695	2,733	-0.4%	220,600	-	+3.76%
05/18	2,630	2,765	2,627	2,744	+7.99%	345,900	-	+4.1%
05/15	（IR情報）15:30 2026年12月期(第67期)第1四半期株式会社ミルボン決算説明資料
05/15	（IR情報）15:30 2026年12月期(第67期)第1四半期決算短信〔日本基準〕(連結)
05/15	2,499	2,558	2,490	2,541	+1.68%	184,300	-	-3.64%
05/14	2,528	2,540	2,499	2,499	-0.36%	133,600	-	-5.63%
05/13	2,510	2,510	2,476	2,508	+0.76%	127,200	-	-5.61%
05/12	2,520	2,526	2,489	2,489	-1.62%	102,700	-	-6.64%
05/11	2,499	2,535	2,480	2,530	+0.56%	130,800	-	-5.46%
05/08	（IR情報）15:30 取締役及び執行役員に対する譲渡制限株式としての自己株式処分の払込完了に関するお知らせ

ミルボン（4919）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート